[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EPAC":3,"homepage-market-summary":30,"stock-historical-EPAC":172},{"ticker":4,"date":5,"profile":6,"quote":14},"EPAC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Enerpac Tool Group Corp.","NYSE",null,"MISC INDUSTRIAL & COMMERCIAL MACHINERY & EQUIPMENT","Enerpac Tool Group Corp provides high-precision hydraulic and mechanical tools, controlled-force products, and heavy lifting solutions. Operating mainly through its Industrial Tools & Services (IT&S) segment, the company designs, manufactures, and distributes branded tools, and offers maintenance, bolting, machining, joint integrity, and equipment rental services across industries such as oil & gas, manufacturing, power generation, and infrastructure. Its key products include hydraulic cylinders, pumps, torque wrenches, and bolt tensioners under the brands ENERPAC and HYDRATIGHT. The company serves customers internationally, with operations in the USA, Australia, Brazil, Germany, Saudi Arabia, the United Kingdom, and other countries, deriving the majority of its revenue from the USA.","2,100","Milwaukee, WI",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},34.97,34.83,35.22,34.21,34.89,0.08,0.23,378190.170092,7799,34.9666,51.91,2.73438,484541.44201617094,65.6,6586,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},46.39,32.35,407783,148840706.118502,-6.47,"2025-04-21",[184,185,194,205,215,226,235,246,257,267,278,286,297,307,317,325,335,346,356,367,376,387,398,409,418,427,436,445,455,464,473,481,492,503,510,517,526,536,547,556,565,572,582,589,600,606,613,623,631,640,650,660,671,680,689,696,705,712,719,727,736,745,753,761,768,777,783,790,798,807,815,821,828,834,840,847,852,860,865,873,880,887,895,903,911,918,923,931,938,944,948,955,961,969,976,984,989,996,1002,1008,1013,1017,1023,1028,1034,1038,1043,1049,1055,1063,1069,1074,1080,1083,1088,1092,1098,1102,1108,1114,1121,1126,1133,1139,1143,1145,1150,1155,1160,1166,1171,1179,1184,1188,1193,1197,1201,1207,1210,1214,1218,1224,1228,1232,1237,1244,1253,1259,1267,1274,1282,1289,1295,1302,1310,1317,1323,1331,1338,1344,1353,1360,1365,1371,1378,1386,1393,1400,1407,1414,1421,1429,1436,1444,1452,1460,1468,1473,1480,1488,1497,1504,1511,1518,1525,1531,1538,1546,1555,1564,1571,1577,1582,1588,1594,1600,1607,1613,1620,1626,1632,1637,1642,1649,1654,1660,1667,1671,1675,1679,1683,1688,1692,1699,1706,1710,1716,1720,1727,1735,1741,1749,1754,1760,1765,1768,1774,1779,1786,1790,1795,1801,1807,1811,1816,1822,1828,1835,1842,1847,1851,1858,1864,1868,1876,1881,1887,1892,1898,1904,1909,1914,1917,1924,1929,1933,1936,1941,1946,1950,1954,1962,1967,1974,1979,1985,1991,1999,2006,2009,2015,2019,2025,2029,2035,2039,2044,2050,2057,2065,2068,2075,2080,2086,2090,2095,2101,2106,2111,2116,2119,2123,2130,2138,2144,2151,2158,2163,2169,2175,2177,2180,2186,2191,2196,2202,2206,2211,2215,2220,2225,2229,2233,2237,2241,2247,2251,2257,2264,2269,2272,2277,2283,2286,2291,2296,2300,2305,2310,2315,2321,2328,2332,2338,2342,2346,2352,2357,2363,2370,2374,2381,2389,2397,2404,2410,2417,2424,2432,2438,2447,2452,2458,2461,2466,2470,2473,2477,2480,2488,2492,2495,2499,2505,2511],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",35.51,34.88,-0.44,-1.25,367198.635769,7331,35.0398,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",35.27,35.47,34.6201,35.33,0.1,0.28,620917.257459,7274,35.1594,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":111,"volume":212,"transactions":213,"vwap":214},"2026-09-28",35.57,35.91,35.09,35.23,-0.47,621989.457926,9497,35.2984,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",35.97,36.5,34.91,35.7,-0.34,-0.94,564016.359975,10043,35.5474,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":166,"percent_change":20,"volume":232,"transactions":233,"vwap":234},"2026-09-24",35.83,36.155,35.5715,36.04,393089.017699,8062,35.9371,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",35.44,36.07,35.165,36.01,0.24,0.67,336399.156037,7132,35.9056,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",35.68,36.1,35.46,35.77,0.48,1.36,394626.734915,9767,35.8576,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":95,"volume":264,"transactions":265,"vwap":266},"2026-09-21",35.48,35.75,35,35.29,-0.07,309756.250489,7747,35.3397,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",35.62,35.81,35.24,35.36,-0.24,-0.67,850745.835062,8253,35.3906,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":273,"percent_change":274,"volume":283,"transactions":284,"vwap":285},"2026-09-17",36.18,35.17,35.6,488836.810976,10960,35.5801,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",34.9,36.43,34.8,35.84,1.25,3.61,653807.738663,10696,35.911,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":200,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",34.6,34.855,34.23,34.59,0.29,610478.977079,11471,34.5447,{"date":308,"open":309,"high":261,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",34.76,34.17,34.49,-0.73,-2.07,403896.519534,9238,34.5206,{"date":318,"open":319,"high":231,"low":281,"close":17,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",35.98,-0.18,-0.51,424508.487965,7538,35.4921,{"date":326,"open":327,"high":328,"low":271,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",35.99,36.19,35.4,-1.01,-2.77,371119.58456,8656,35.4837,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",36.76,37.1625,36.22,36.41,-0.62,-1.67,290327.84567,7419,36.4985,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",37.24,36.79,37.03,-0.31,-0.83,261570.205888,7558,37.042,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",36.9,37.36,36.89,37.34,0.4,1.08,261950.38575,6733,37.2049,{"date":368,"open":358,"high":369,"low":370,"close":371,"change":171,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",37.275,36.4,36.94,1.15,285051.63938,7013,36.9139,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",36.72,37.11,36.49,36.52,-0.11,-0.3,376078.359384,7808,36.7512,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",36.96,37.13,36.32,36.63,-0.69,-1.85,384373.744597,8969,36.6776,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",37.31,37.67,36.99,37.32,-0.29,-0.77,475614.639131,8712,37.3948,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":106,"percent_change":303,"volume":415,"transactions":416,"vwap":417},"2026-08-28",37.8,37.83,37.02,37.61,383236.599208,8470,37.4753,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":140,"volume":424,"transactions":425,"vwap":426},"2026-08-27",37.7,37.195,37.5,-0.21,445101.06568,7717,37.4899,{"date":428,"open":403,"high":429,"low":430,"close":431,"change":66,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",37.98,37.22,37.71,1.1,295755.974598,6394,37.5301,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":362,"volume":442,"transactions":443,"vwap":444},"2026-08-25",37.47,36.808,37.3,0.15,300948.600009,6649,37.2032,{"date":446,"open":447,"high":420,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",37.46,36.97,37.15,-0.1,-0.27,331524.811812,6648,37.1326,{"date":456,"open":430,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":348},"2026-08-21",37.44,36.64,37.25,0.26,0.7,217616.057239,5834,{"date":465,"open":380,"high":466,"low":467,"close":402,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",37.16,36.33,0.25,0.68,229669.371197,6972,36.938,{"date":474,"open":358,"high":413,"low":475,"close":476,"change":21,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",36.34,36.74,0.63,284676.863601,6638,36.7452,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",36.91,37.19,36.36,36.51,-0.57,-1.54,204733.04504,5574,36.5402,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",36.69,37.17,36.44,37.08,0.14,0.38,252898.865501,7806,36.9806,{"date":504,"open":505,"high":497,"low":506,"close":371,"change":166,"percent_change":20,"volume":507,"transactions":508,"vwap":509},"2026-08-14",36.87,36.675,171975.282905,6297,36.8764,{"date":511,"open":457,"high":457,"low":476,"close":483,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",-0.41,-1.1,249870.929463,5587,36.9709,{"date":518,"open":519,"high":519,"low":520,"close":403,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",37.64,36.47,0.06,0.16,214303.870643,5701,37.1968,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",37.1,37.8525,37.26,0.33,0.89,319202.08227,7486,37.358,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",37.43,37.6821,36.7501,36.93,-0.79,-2.09,227097.806482,6450,36.9816,{"date":548,"open":549,"high":550,"low":400,"close":551,"change":460,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",37.37,37.81,37.72,0.69,237159.377903,6560,37.6712,{"date":557,"open":558,"high":559,"low":430,"close":447,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",37.33,37.665,0.49,1.33,279577.301785,7669,37.4397,{"date":566,"open":348,"high":567,"low":378,"close":448,"change":273,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",37.3777,-0.64,296300.076841,6894,36.9462,{"date":573,"open":574,"high":575,"low":496,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",36.82,37.41,37.21,1.11,3.07,349330.734777,7888,37.1281,{"date":583,"open":208,"high":458,"low":208,"close":249,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",0.36,1.01,335395.156453,7535,36.2757,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",36.28,36.495,35.665,35.74,-0.66,-1.81,351881.710371,8373,35.8933,{"date":601,"open":591,"high":218,"low":208,"close":370,"change":602,"percent_change":38,"volume":603,"transactions":604,"vwap":605},"2026-07-30",0.07,589371.504849,8789,36.3433,{"date":607,"open":494,"high":378,"low":260,"close":467,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",-0.76,-2.05,718276.108133,13973,36.1699,{"date":614,"open":615,"high":403,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-28",35.86,35.795,37.09,2.21,6.34,752942.823725,12010,36.9425,{"date":624,"open":261,"high":625,"low":626,"close":188,"change":627,"percent_change":145,"volume":628,"transactions":629,"vwap":630},"2026-07-27",35.34,34.605,0.21,404773.615807,7897,34.8895,{"date":632,"open":633,"high":188,"low":634,"close":635,"change":531,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",34.5,34.2,34.67,0.96,458435.5182,8426,34.5894,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":87,"volume":647,"transactions":648,"vwap":649},"2026-07-23",34.35,34.75,34.12,34.34,-0.28,498049.310155,8430,34.3451,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":552,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-22",33.84,34.635,33.76,34.62,2.03,436894.168999,8929,34.2905,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-21",34.11,34.57,33.65,33.93,-0.02,-0.06,408930.915796,9225,34.0523,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":595,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-20",34.68,33.765,33.95,-1.91,467532.75506,8276,33.9888,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-17",34.82,35.53,34.4,34.61,-0.88,-2.48,506400,{"date":690,"open":691,"high":187,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-16",34.28,35.49,1.02,2.96,420600,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-15",34.56,34.79,34.27,34.47,0.32,0.94,564000,{"date":706,"open":663,"high":188,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-14",34,34.15,-0.6,-1.73,836600,{"date":713,"open":714,"high":715,"low":701,"close":643,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":643},"2026-07-13",35.040001,35.32,-0.38,-1.08,748600,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-10",33.48,35.5,35.13,1.35,4,1194400,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-09",36.75,36.95,32.81,33.78,-2.68,-7.35,1392000,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-08",35.82,38,33.74,36.46,2.15,6.27,1690800,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-07",35.02,33.85,34.31,-0.9,-2.56,483000,{"date":754,"open":755,"high":756,"low":643,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-06",34.86,35.41,35.21,0.34,0.98,424700,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":263,"percent_change":95,"volume":767,"transactions":9,"vwap":766},"2026-07-02",35.060001,35.79,34.16,34.87,431800,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-01",35.96,36.029999,34.93,34.94,-0.92,-2.57,401000,{"date":778,"open":779,"high":328,"low":269,"close":615,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":615},"2026-06-30",35.8,0.37,1.04,362700,{"date":784,"open":340,"high":785,"low":786,"close":692,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":692},"2026-06-29",36.81,35.38,-1.29,-3.51,832800,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":404,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-26",36.86,37.2,35.71,36.78,-0.78,1552200,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-25",36.62,37.39,36.060001,37.07,0.66,1.81,525000,{"date":808,"open":809,"high":810,"low":811,"close":340,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":340},"2026-06-24",35.43,37.0099983,35.31,1.03,2.91,474700,{"date":816,"open":817,"high":228,"low":818,"close":786,"change":352,"percent_change":819,"volume":820,"transactions":9,"vwap":786},"2026-06-23",35.65,35.3,-2.29,369600,{"date":822,"open":486,"high":349,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-22",36.11,36.21,-0.39,-1.07,375100,{"date":829,"open":594,"high":574,"low":594,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-18",36.6,1.17,3.3,1007700,{"date":835,"open":756,"high":836,"low":210,"close":809,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":809},"2026-06-17",36.15,-0.16,-0.45,381100,{"date":841,"open":220,"high":842,"low":843,"close":844,"change":627,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-16",35.95,35.37,35.59,0.59,304800,{"date":848,"open":849,"high":850,"low":272,"close":786,"change":531,"percent_change":703,"volume":851,"transactions":9,"vwap":786},"2026-06-15",35.61,35.76,393000,{"date":853,"open":854,"high":855,"low":219,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-12",35.45,35.52,35.049999,-0.17,-0.48,252400,{"date":861,"open":684,"high":17,"low":765,"close":17,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":17},"2026-06-11",1.07,3.13,311100,{"date":866,"open":867,"high":868,"low":869,"close":708,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":708},"2026-06-10",34.77,35.28,33.99,-0.89,-2.54,374700,{"date":874,"open":290,"high":875,"low":876,"close":714,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":714},"2026-06-09",35.63,34.65,0.55,1.59,383900,{"date":881,"open":882,"high":883,"low":884,"close":311,"change":781,"percent_change":885,"volume":886,"transactions":9,"vwap":311},"2026-06-08",33.3,34.73,33.25,3.11,769800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":460,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-05",33.41,34.0099983,33.32,33.45,0.78,728000,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-04",33.4,32.96,33.19,0.17,0.51,763700,{"date":904,"open":905,"high":906,"low":907,"close":905,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":905},"2026-06-03",33.02,33.27,32.72,-0.14,-0.42,598800,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":21,"percent_change":461,"volume":917,"transactions":9,"vwap":916},"2026-06-02",33,33.53,32.84,33.16,563300,{"date":919,"open":920,"high":897,"low":178,"close":921,"change":140,"percent_change":342,"volume":922,"transactions":9,"vwap":921},"2026-06-01",33.22,32.93,465000,{"date":924,"open":925,"high":926,"low":897,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-29",33.97,34.049999,33.49,-0.32,-0.95,567700,{"date":932,"open":933,"high":645,"low":664,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-28",34.19,33.81,-0.65,-1.89,741200,{"date":939,"open":940,"high":281,"low":691,"close":941,"change":383,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-27",34.98,34.46,-0.86,332100,{"date":945,"open":635,"high":856,"low":946,"close":309,"change":241,"percent_change":461,"volume":947,"transactions":9,"vwap":309},"2026-05-26",34.53,334900,{"date":949,"open":950,"high":685,"low":951,"close":952,"change":531,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-22",34.37,34.14,34.52,0.97,210800,{"date":956,"open":957,"high":18,"low":958,"close":933,"change":584,"percent_change":959,"volume":960,"transactions":9,"vwap":933},"2026-05-21",33.55,33.040001,1.06,245400,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":461,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-20",33.13,33.96,32.71,33.83,2.11,258000,{"date":970,"open":971,"high":971,"low":972,"close":963,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":963},"2026-05-19",33.61,32.91,-0.74,-2.18,258700,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-18",33.63,34.18,33.87,0.22,0.65,254500,{"date":985,"open":642,"high":642,"low":986,"close":664,"change":330,"percent_change":987,"volume":988,"transactions":9,"vwap":664},"2026-05-15",33.64,-2.91,243100,{"date":990,"open":946,"high":991,"low":992,"close":993,"change":877,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-14",34.81,34.3,34.66,1.61,371700,{"date":997,"open":998,"high":952,"low":999,"close":662,"change":383,"percent_change":1000,"volume":1001,"transactions":9,"vwap":662},"2026-05-13",34.22,33.94,-0.87,346200,{"date":1003,"open":209,"high":209,"low":1004,"close":1005,"change":487,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-12",34.02,34.41,-1.63,386100,{"date":1009,"open":722,"high":770,"low":772,"close":940,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":940},"2026-05-11",-0.54,-1.52,422900,{"date":1014,"open":187,"high":1015,"low":811,"close":855,"change":666,"percent_change":667,"volume":1016,"transactions":9,"vwap":855},"2026-05-08",36.16,277200,{"date":1018,"open":1019,"high":1019,"low":715,"close":1020,"change":1021,"percent_change":568,"volume":1022,"transactions":9,"vwap":1020},"2026-05-07",36.099998,35.54,-0.23,429400,{"date":1024,"open":817,"high":1025,"low":722,"close":251,"change":552,"percent_change":1026,"volume":1027,"transactions":9,"vwap":251},"2026-05-06",36.23,1.97,334600,{"date":1029,"open":747,"high":786,"low":1030,"close":1031,"change":66,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-05",34.7,35.080002,1.18,301100,{"date":1035,"open":1036,"high":210,"low":1004,"close":635,"change":451,"percent_change":405,"volume":1037,"transactions":9,"vwap":635},"2026-05-04",34.84,362000,{"date":1039,"open":1040,"high":1040,"low":698,"close":773,"change":837,"percent_change":1041,"volume":1042,"transactions":9,"vwap":773},"2026-05-01",35.35,-0.46,319500,{"date":1044,"open":311,"high":818,"low":700,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-30",35.099998,0.57,1.65,373500,{"date":1050,"open":615,"high":1051,"low":941,"close":946,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":946},"2026-04-29",36.040001,-1.55,-4.3,318400,{"date":1056,"open":1057,"high":370,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-28",35.89,35.55,36.080002,0.27,0.75,554000,{"date":1064,"open":818,"high":615,"low":1065,"close":270,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":270},"2026-04-27",35.12,0.6,1.7,565300,{"date":1070,"open":1065,"high":818,"low":1071,"close":757,"change":1072,"percent_change":521,"volume":1073,"transactions":9,"vwap":757},"2026-04-24",34.63,0.02,493600,{"date":1075,"open":1076,"high":251,"low":19,"close":1077,"change":116,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-23",35.42,35.19,-0.09,430000,{"date":1081,"open":1020,"high":594,"low":261,"close":17,"change":382,"percent_change":351,"volume":1082,"transactions":9,"vwap":17},"2026-04-22",407200,{"date":1084,"open":794,"high":327,"low":723,"close":199,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":199},"2026-04-21",-0.49,-1.37,373000,{"date":1089,"open":1090,"high":327,"low":818,"close":738,"change":106,"percent_change":46,"volume":1091,"transactions":9,"vwap":738},"2026-04-20",35.66,402200,{"date":1093,"open":715,"high":1094,"low":757,"close":794,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":794},"2026-04-17",36.29,0.91,2.61,465200,{"date":1099,"open":714,"high":207,"low":867,"close":290,"change":1085,"percent_change":1100,"volume":1101,"transactions":9,"vwap":290},"2026-04-16",-1.39,398300,{"date":1103,"open":280,"high":1104,"low":1105,"close":262,"change":513,"percent_change":1106,"volume":1107,"transactions":9,"vwap":262},"2026-04-15",36.31,35.15,-3.02,404900,{"date":1109,"open":413,"high":1110,"low":485,"close":1111,"change":595,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-14",37.060001,36.39,-1.78,261700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1117,"change":1046,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-13",36.42,37.049999,36.12,1.56,337700,{"date":1122,"open":486,"high":483,"low":836,"close":1123,"change":106,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-10",36.48,0.3,342500,{"date":1127,"open":1128,"high":1129,"low":251,"close":1130,"change":157,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-09",36.0099983,36.68,36.37,0.5,509500,{"date":1134,"open":1135,"high":1136,"low":327,"close":328,"change":174,"percent_change":1137,"volume":1138,"transactions":9,"vwap":328},"2026-04-08",36.66,37.040001,2.84,504300,{"date":1140,"open":756,"high":875,"low":1141,"close":1077,"change":121,"percent_change":150,"volume":1142,"transactions":9,"vwap":1077},"2026-04-07",34.85,317200,{"date":1144,"open":199,"high":850,"low":714,"close":855,"change":20,"percent_change":21,"volume":995,"transactions":9,"vwap":855},"2026-04-06",{"date":1146,"open":1147,"high":1025,"low":714,"close":237,"change":686,"percent_change":1148,"volume":1149,"transactions":9,"vwap":237},"2026-04-02",35.56,-2.42,298400,{"date":1151,"open":448,"high":1152,"low":1104,"close":391,"change":1153,"percent_change":512,"volume":1154,"transactions":9,"vwap":391},"2026-04-01",37.48,-0.15,539500,{"date":1156,"open":875,"high":800,"low":187,"close":520,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":520},"2026-03-31",1.26,3.58,602100,{"date":1161,"open":1162,"high":854,"low":700,"close":757,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":757},"2026-03-30",34.55,0.87,2.53,561600,{"date":1167,"open":302,"high":261,"low":1168,"close":645,"change":95,"percent_change":1169,"volume":1170,"transactions":9,"vwap":645},"2026-03-27",33.82,-0.58,685600,{"date":1172,"open":319,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-26",36.65,33.66,34.54,-2.94,-7.84,844600,{"date":1180,"open":1181,"high":1182,"low":541,"close":1152,"change":498,"percent_change":780,"volume":1183,"transactions":9,"vwap":1152},"2026-03-25",37.77,37.85,384300,{"date":1185,"open":475,"high":1186,"low":475,"close":361,"change":845,"percent_change":994,"volume":1187,"transactions":9,"vwap":361},"2026-03-24",37.73,402800,{"date":1189,"open":466,"high":1152,"low":1190,"close":729,"change":893,"percent_change":1191,"volume":1192,"transactions":9,"vwap":729},"2026-03-23",36.58,2.17,550700,{"date":1194,"open":1195,"high":1195,"low":1058,"close":217,"change":646,"percent_change":405,"volume":1196,"transactions":9,"vwap":217},"2026-03-20",36.25,741100,{"date":1198,"open":260,"high":458,"low":1199,"close":1195,"change":72,"percent_change":498,"volume":1200,"transactions":9,"vwap":1195},"2026-03-19",35.39,313300,{"date":1202,"open":380,"high":1173,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-18",36.2,-0.43,-1.17,347800,{"date":1208,"open":1111,"high":448,"low":238,"close":392,"change":362,"percent_change":432,"volume":1209,"transactions":9,"vwap":392},"2026-03-17",280700,{"date":1211,"open":328,"high":830,"low":1212,"close":1025,"change":584,"percent_change":174,"volume":1213,"transactions":9,"vwap":1025},"2026-03-16",35.94,341300,{"date":1215,"open":319,"high":741,"low":288,"close":1216,"change":521,"percent_change":900,"volume":1217,"transactions":9,"vwap":1216},"2026-03-13",35.87,450800,{"date":1219,"open":1220,"high":1221,"low":207,"close":270,"change":330,"percent_change":1222,"volume":1223,"transactions":9,"vwap":270},"2026-03-12",36.26,36.45,-2.74,342600,{"date":1225,"open":729,"high":1226,"low":823,"close":574,"change":382,"percent_change":383,"volume":1227,"transactions":9,"vwap":574},"2026-03-11",36.84,215300,{"date":1229,"open":1230,"high":1181,"low":795,"close":541,"change":450,"percent_change":451,"volume":1231,"transactions":9,"vwap":541},"2026-03-10",37.080002,255500,{"date":1233,"open":1104,"high":449,"low":17,"close":1234,"change":38,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-09",37.029999,0.52,534600,{"date":1238,"open":1239,"high":1240,"low":785,"close":1226,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1226},"2026-03-06",37.74,37.88,-1.88,-4.86,463000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-05",39.54,39.61,38.09,38.72,-1.4,-3.49,282600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1255,"change":521,"percent_change":441,"volume":1258,"transactions":9,"vwap":1255},"2026-03-04",40.12,40.55,39.6,353900,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":870,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-03",39.9,40.33,39.11,40.060001,-2.17,226400,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":441,"percent_change":780,"volume":1273,"transactions":9,"vwap":1272},"2026-03-02",40.48,41.32,40.14,40.95,309800,{"date":1275,"open":1276,"high":1272,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-02-27",40.74,40.19,40.8,-0.4,-0.97,307100,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1021,"percent_change":140,"volume":1288,"transactions":9,"vwap":1287},"2026-02-26",41.68,41.76,40.86,41.2,277300,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":928,"percent_change":405,"volume":1294,"transactions":9,"vwap":1293},"2026-02-25",41.89,40.61,41.43,257000,{"date":1296,"open":1293,"high":1285,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-02-24",40.97,41.75,0.73,1.78,314200,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1086,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-02-23",42.11,42.17,40.77,41.02,-3.23,254000,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":602,"percent_change":900,"volume":1316,"transactions":9,"vwap":1315},"2026-02-20",42.29,42.93,41.8,42.39,309700,{"date":1318,"open":1319,"high":1320,"low":1291,"close":1321,"change":441,"percent_change":584,"volume":1322,"transactions":9,"vwap":1321},"2026-02-19",42.029999,42.44,42.32,244000,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1305,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1305},"2026-02-18",42.79,43.48,42.15,-0.63,-1.47,382900,{"date":1332,"open":1333,"high":1334,"low":1327,"close":1335,"change":1336,"percent_change":321,"volume":1337,"transactions":9,"vwap":1335},"2026-02-17",42.67,43.18,42.8,-0.22,327400,{"date":1339,"open":1319,"high":1334,"low":1340,"close":1341,"change":577,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-13",41.58,43.02,2.65,367200,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-12",43.5,43.97,41.6,41.91,-1.11,-2.58,353500,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1341,"change":1061,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1341},"2026-02-11",42.73,43.42,42.66,1.77,725600,{"date":1361,"open":1312,"high":1333,"low":1362,"close":1363,"change":857,"percent_change":1279,"volume":1364,"transactions":9,"vwap":1363},"2026-02-10",41.78,42.27,202500,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1320,"change":1021,"percent_change":1010,"volume":1370,"transactions":9,"vwap":1320},"2026-02-09",42.51,42.88,42.3,173500,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1333,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1333},"2026-02-06",42.21,42.99,0.8,1.91,283600,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":703,"volume":1385,"transactions":9,"vwap":1383},"2026-02-05",41.69,42.16,41.16,41.87,0.39,387400,{"date":1387,"open":1388,"high":1389,"low":1270,"close":1390,"change":1391,"percent_change":341,"volume":1392,"transactions":9,"vwap":1390},"2026-02-04",42.2,42.89,41.48,-0.26,370300,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":584,"percent_change":1163,"volume":1399,"transactions":9,"vwap":1398},"2026-02-03",41.24,42.060001,41.040001,41.74,251000,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":693,"percent_change":1164,"volume":1406,"transactions":9,"vwap":1405},"2026-02-02",40.52,41.83,40.22,41.38,248500,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":522,"percent_change":362,"volume":1413,"transactions":9,"vwap":1412},"2026-01-30",39.7,40.45,39.48,40.36,466600,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1375,"percent_change":656,"volume":1420,"transactions":9,"vwap":1419},"2026-01-29",39.71,40.21,39.21,40.2,432200,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1085,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-01-28",39.89,40.17,39.080002,39.4,-1.23,292200,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1423,"change":487,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1423},"2026-01-27",40.15,40.34,39.18,-1.41,336000,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-01-26",41.099998,40.41,40.46,-0.37,-0.91,383600,{"date":1445,"open":1403,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-01-23",42.43,40.64,40.83,-1.19,-2.83,255800,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":584,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-01-22",41.9,42.42,41.59,42.02,0.86,388900,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-01-21",40.4,41.67,41.66,1.52,3.79,336400,{"date":1469,"open":1470,"high":1440,"low":1470,"close":1271,"change":140,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1271},"2026-01-20",40,-1.38,255300,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":94,"percent_change":1479,"volume":1273,"transactions":9,"vwap":1478},"2026-01-16",41.07,41.25,40.54,40.7,-1.69,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-01-15",40.57,41.54,41.4,1.22,3.04,323300,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-14",40.44,40.51,39.65,40.18,-0.05,-0.12,327200,{"date":1498,"open":1277,"high":1499,"low":1500,"close":1501,"change":72,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-13",40.89,40.049999,40.23,0.12,642900,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1493,"change":1509,"percent_change":95,"volume":1510,"transactions":9,"vwap":1493},"2026-01-12",40.25,40.42,39.93,-0.08,348000,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1078,"percent_change":1336,"volume":1517,"transactions":9,"vwap":1516},"2026-01-09",40.38,40.85,39.76,40.26,436900,{"date":1519,"open":1520,"high":1490,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-08",39.41,40.35,0.76,1.92,400000,{"date":1526,"open":1271,"high":1271,"low":1527,"close":1528,"change":487,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-07",39.23,39.59,-1.42,406300,{"date":1532,"open":1533,"high":1501,"low":1534,"close":1535,"change":1536,"percent_change":1032,"volume":1537,"transactions":9,"vwap":1535},"2026-01-06",39.35,38.66,40.16,0.47,446500,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":531,"volume":1545,"transactions":9,"vwap":1543},"2026-01-05",39.52,40.3,39.16,39.69,0.13,528100,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-02",38.55,39.57,38.28,39.56,1.32,3.45,619700,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-12-31",39.33,39.5,38.14,38.24,-1.18,-2.99,598200,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1204,"percent_change":717,"volume":1570,"transactions":9,"vwap":1569},"2025-12-30",39.86,40.24,39.36,39.42,530600,{"date":1572,"open":1431,"high":1573,"low":1574,"close":1575,"change":858,"percent_change":1449,"volume":1576,"transactions":9,"vwap":1575},"2025-12-29",40.76,39.63,39.85,677900,{"date":1578,"open":1579,"high":1521,"low":1580,"close":1262,"change":627,"percent_change":1235,"volume":1581,"transactions":9,"vwap":1262},"2025-12-26",40.09,39.75,538100,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1255,"change":1060,"percent_change":469,"volume":1587,"transactions":9,"vwap":1255},"2025-12-24",39.72,40.43,39.37,449900,{"date":1589,"open":1590,"high":1500,"low":1591,"close":1575,"change":1157,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1575},"2025-12-23",38.41,38.27,3.27,620700,{"date":1595,"open":558,"high":1596,"low":558,"close":1597,"change":253,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-12-22",38.6,38.59,3.65,658200,{"date":1601,"open":1602,"high":422,"low":197,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-12-19",35.64,37.23,1.42,3.97,1920600,{"date":1608,"open":723,"high":413,"low":1609,"close":270,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":270},"2025-12-18",35.0099983,-3.45,-8.79,1395900,{"date":1614,"open":1520,"high":1615,"low":1616,"close":1617,"change":908,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-17",39.77,38.98,39.26,-0.36,578500,{"date":1621,"open":1622,"high":1412,"low":1623,"close":1426,"change":1169,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1426},"2025-12-16",39.98,39.17,-1.45,529400,{"date":1627,"open":1628,"high":1297,"low":1629,"close":1622,"change":1010,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1622},"2025-12-15",40.92,39.82,-1.33,632100,{"date":1633,"open":1535,"high":1634,"low":1584,"close":1402,"change":46,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1402},"2025-12-12",41.73,0.77,827000,{"date":1638,"open":1639,"high":1269,"low":1639,"close":1417,"change":432,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1417},"2025-12-11",39.2,2.81,412400,{"date":1643,"open":1644,"high":1645,"low":1603,"close":1263,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1263},"2025-12-10",37.52,39.38,1.51,4.02,425100,{"date":1650,"open":730,"high":1186,"low":358,"close":1651,"change":1652,"percent_change":703,"volume":1653,"transactions":9,"vwap":1651},"2025-12-09",37.6,0.35,370600,{"date":1655,"open":1656,"high":1657,"low":1658,"close":459,"change":602,"percent_change":38,"volume":1659,"transactions":9,"vwap":459},"2025-12-08",37.4,37.55,36.8,359200,{"date":1661,"open":1662,"high":1663,"low":1117,"close":1664,"change":1204,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-05",37.38,37.86,37.18,-1.14,282300,{"date":1668,"open":1669,"high":1182,"low":400,"close":414,"change":116,"percent_change":1509,"volume":1670,"transactions":9,"vwap":414},"2025-12-04",37.54,241200,{"date":1672,"open":438,"high":1673,"low":400,"close":519,"change":702,"percent_change":1458,"volume":1674,"transactions":9,"vwap":519},"2025-12-03",37.92,288300,{"date":1676,"open":538,"high":438,"low":1135,"close":403,"change":1677,"percent_change":241,"volume":1678,"transactions":9,"vwap":403},"2025-12-02",0.09,324000,{"date":1680,"open":1681,"high":1682,"low":793,"close":1603,"change":568,"percent_change":1479,"volume":695,"transactions":9,"vwap":1603},"2025-12-01",37.69,38.19,{"date":1684,"open":1685,"high":429,"low":414,"close":1686,"change":521,"percent_change":522,"volume":1687,"transactions":9,"vwap":1686},"2025-11-28",37.79,37.87,158500,{"date":1689,"open":551,"high":1690,"low":519,"close":550,"change":1021,"percent_change":709,"volume":1691,"transactions":9,"vwap":550},"2025-11-26",38.3,554100,{"date":1693,"open":1694,"high":1695,"low":1656,"close":1696,"change":1635,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-11-25",37.57,38.58,38.040001,2.07,412000,{"date":1700,"open":1663,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1471,"volume":1705,"transactions":9,"vwap":1703},"2025-11-24",38.25,37.14,37.27,-0.52,466700,{"date":1707,"open":1662,"high":1690,"low":449,"close":1685,"change":145,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1685},"2025-11-21",1.64,269800,{"date":1711,"open":1712,"high":1713,"low":483,"close":1664,"change":928,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1664},"2025-11-20",38.07,38.34,-0.85,293700,{"date":1717,"open":1718,"high":420,"low":1718,"close":422,"change":38,"percent_change":901,"volume":1719,"transactions":9,"vwap":422},"2025-11-19",37.12,304100,{"date":1721,"open":1722,"high":1723,"low":1724,"close":400,"change":211,"percent_change":1725,"volume":1726,"transactions":9,"vwap":400},"2025-11-18",37.76,38.11,37.29,-1.24,319000,{"date":1728,"open":1729,"high":1730,"low":1722,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-11-17",38.79,39.12,37.78,-0.98,-2.53,349200,{"date":1736,"open":1737,"high":1738,"low":1591,"close":1739,"change":667,"percent_change":1153,"volume":1740,"transactions":9,"vwap":1739},"2025-11-14",38.49,38.91,38.76,407300,{"date":1742,"open":1743,"high":1744,"low":1739,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-11-13",39.79,40.31,38.82,-1.31,-3.26,409700,{"date":1750,"open":1535,"high":1751,"low":1255,"close":1752,"change":116,"percent_change":263,"volume":1753,"transactions":9,"vwap":1752},"2025-11-12",40.73,40.13,293200,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1535,"change":263,"percent_change":857,"volume":1759,"transactions":9,"vwap":1535},"2025-11-11",40.29,40.49,39.99,181200,{"date":1761,"open":1762,"high":1297,"low":1622,"close":1501,"change":1763,"percent_change":666,"volume":1764,"transactions":9,"vwap":1501},"2025-11-10",40.5,-0.01,322800,{"date":1766,"open":1440,"high":1276,"low":1508,"close":1567,"change":404,"percent_change":1767,"volume":1281,"transactions":9,"vwap":1567},"2025-11-07",-0.72,{"date":1769,"open":1770,"high":1634,"low":1521,"close":1771,"change":595,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-11-06",41.14,40.53,-1.6,336900,{"date":1775,"open":1269,"high":1405,"low":1490,"close":1776,"change":1635,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-11-05",41.19,1.9,230200,{"date":1780,"open":1781,"high":1782,"low":1271,"close":1507,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1507},"2025-11-04",40.88,40.98,-0.68,-1.65,299200,{"date":1787,"open":1297,"high":1476,"low":1788,"close":1438,"change":521,"percent_change":441,"volume":1789,"transactions":9,"vwap":1438},"2025-11-03",40.32,339200,{"date":1791,"open":1792,"high":1793,"low":1292,"close":1397,"change":1078,"percent_change":1336,"volume":1794,"transactions":9,"vwap":1397},"2025-10-31",41.26,41.44,343200,{"date":1796,"open":1797,"high":1798,"low":1781,"close":1799,"change":1169,"percent_change":1100,"volume":1800,"transactions":9,"vwap":1799},"2025-10-30",41.5,42.14,41.13,463700,{"date":1802,"open":1797,"high":1803,"low":1804,"close":1805,"change":1502,"percent_change":303,"volume":1806,"transactions":9,"vwap":1805},"2025-10-29",42.48,41.29,41.71,383800,{"date":1808,"open":1483,"high":1403,"low":1804,"close":1456,"change":1336,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1456},"2025-10-28",-0.53,279900,{"date":1812,"open":1813,"high":1813,"low":1456,"close":1814,"change":595,"percent_change":1052,"volume":1815,"transactions":9,"vwap":1814},"2025-10-27",42.59,41.81,311500,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1820,"change":166,"percent_change":602,"volume":1821,"transactions":9,"vwap":1820},"2025-10-24",42.86,42.099998,42.47,312000,{"date":1823,"open":1383,"high":1820,"low":1824,"close":1320,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1320},"2025-10-23",41.7,0.56,1.34,382300,{"date":1829,"open":1830,"high":1325,"low":1804,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-10-22",42.5,41.88,-0.61,-1.44,466400,{"date":1836,"open":1824,"high":1837,"low":1824,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-10-21",43.22,42.49,0.58,1.38,324800,{"date":1843,"open":1844,"high":1845,"low":1456,"close":1349,"change":263,"percent_change":857,"volume":1846,"transactions":9,"vwap":1349},"2025-10-20",42.81,42.9,338600,{"date":1848,"open":1819,"high":1363,"low":1776,"close":1849,"change":1391,"percent_change":341,"volume":1850,"transactions":9,"vwap":1849},"2025-10-17",41.98,520600,{"date":1852,"open":1388,"high":1853,"low":1390,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-10-16",45,42.24,1.93,4.79,749800,{"date":1859,"open":1860,"high":1861,"low":1277,"close":1744,"change":1862,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1744},"2025-10-15",40.56,41.060001,0,440600,{"date":1865,"open":1866,"high":1491,"low":1866,"close":1744,"change":893,"percent_change":1026,"volume":1867,"transactions":9,"vwap":1744},"2025-10-14",39.040001,243400,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":532,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-10-13",38.99,39.58,38.92,39.53,2.3,266400,{"date":1877,"open":1616,"high":1878,"low":1682,"close":1879,"change":1880,"percent_change":750,"volume":1120,"transactions":9,"vwap":1879},"2025-10-10",39.28,38.64,-0.35,{"date":1882,"open":1551,"high":1492,"low":1883,"close":1870,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1870},"2025-10-09",38.83,-0.8,-2.01,300300,{"date":1888,"open":1535,"high":1756,"low":1889,"close":1743,"change":1494,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1743},"2025-10-08",39.67,-0.13,385800,{"date":1893,"open":1439,"high":1894,"low":1247,"close":1895,"change":1896,"percent_change":1897,"volume":1778,"transactions":9,"vwap":1895},"2025-10-07",40.75,39.84,-0.71,-1.75,{"date":1899,"open":1900,"high":1900,"low":1771,"close":1256,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1256},"2025-10-06",41.39,-0.75,-1.82,317100,{"date":1905,"open":1906,"high":1831,"low":1804,"close":1907,"change":602,"percent_change":900,"volume":1908,"transactions":9,"vwap":1907},"2025-10-03",41.47,41.3,226500,{"date":1910,"open":1628,"high":1792,"low":1911,"close":1912,"change":201,"percent_change":469,"volume":1913,"transactions":9,"vwap":1912},"2025-10-02",40.72,41.23,260100,{"date":1915,"open":1916,"high":1397,"low":1507,"close":1272,"change":1494,"percent_change":1495,"volume":1666,"transactions":9,"vwap":1272},"2025-10-01",40.71,{"date":1918,"open":1292,"high":1919,"low":1920,"close":1921,"change":1536,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-09-30",41.029999,40.39,41,1.16,389100,{"date":1925,"open":1439,"high":1926,"low":1261,"close":1771,"change":531,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1771},"2025-09-29",40.65,0.82,276300,{"date":1930,"open":1615,"high":1567,"low":1416,"close":1419,"change":560,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1419},"2025-09-26",1.23,199900,{"date":1934,"open":1462,"high":1439,"low":1247,"close":1416,"change":1901,"percent_change":394,"volume":1935,"transactions":9,"vwap":1416},"2025-09-25",302900,{"date":1937,"open":1938,"high":1939,"low":1516,"close":1440,"change":404,"percent_change":1896,"volume":1940,"transactions":9,"vwap":1440},"2025-09-24",40.66,41.0099983,257800,{"date":1942,"open":1943,"high":1944,"low":1256,"close":1894,"change":1890,"percent_change":928,"volume":1945,"transactions":9,"vwap":1894},"2025-09-23",41.080002,41.35,304300,{"date":1947,"open":1861,"high":1948,"low":1447,"close":1781,"change":908,"percent_change":221,"volume":1949,"transactions":9,"vwap":1781},"2025-09-22",41.17,385700,{"date":1951,"open":1355,"high":1335,"low":1432,"close":1307,"change":1897,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1307},"2025-09-19",-4.09,1440900,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":292,"volume":1961,"transactions":9,"vwap":1959},"2025-09-18",42.38,43.31,42.18,42.77,0.53,488100,{"date":1963,"open":1304,"high":1964,"low":1965,"close":1854,"change":1502,"percent_change":201,"volume":1966,"transactions":9,"vwap":1854},"2025-09-17",43.58,42.049999,371400,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1441,"percent_change":1000,"volume":1973,"transactions":9,"vwap":1972},"2025-09-16",42.36,42.61,41.61,42.12,267700,{"date":1975,"open":1976,"high":1977,"low":1363,"close":1838,"change":320,"percent_change":909,"volume":1978,"transactions":9,"vwap":1838},"2025-09-15",42.64,43.16,366100,{"date":1980,"open":1981,"high":1982,"low":1830,"close":1333,"change":341,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1333},"2025-09-12",43.15,43.19,-1.43,390800,{"date":1986,"open":1969,"high":1987,"low":1972,"close":1988,"change":636,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-09-11",43.37,43.29,2.27,359300,{"date":1992,"open":1907,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-09-10",42.95,41.22,42.33,1.2,2.92,852100,{"date":2000,"open":1327,"high":2001,"low":2002,"close":1799,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1799},"2025-09-09",42.63,40.9,-1.3,-3.06,368900,{"date":2007,"open":1335,"high":1335,"low":1819,"close":1446,"change":1391,"percent_change":1832,"volume":2008,"transactions":9,"vwap":1446},"2025-09-08",335000,{"date":2010,"open":2011,"high":2012,"low":1830,"close":2013,"change":702,"percent_change":1522,"volume":2014,"transactions":9,"vwap":2013},"2025-09-05",42.78,43.32,42.69,414500,{"date":2016,"open":1457,"high":1956,"low":1797,"close":2017,"change":2018,"percent_change":862,"volume":1288,"transactions":9,"vwap":2017},"2025-09-04",42.37,0.45,{"date":2020,"open":2021,"high":2022,"low":1456,"close":2023,"change":666,"percent_change":1494,"volume":2024,"transactions":9,"vwap":2023},"2025-09-03",41.77,42.25,41.92,273600,{"date":2026,"open":1824,"high":1396,"low":1900,"close":2027,"change":1279,"percent_change":222,"volume":2028,"transactions":9,"vwap":2027},"2025-09-02",41.94,213200,{"date":2030,"open":2031,"high":2031,"low":1819,"close":2032,"change":1010,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-08-29",42.94,42.34,-1.26,257600,{"date":2036,"open":2037,"high":2037,"low":1819,"close":1368,"change":1677,"percent_change":627,"volume":2038,"transactions":9,"vwap":1368},"2025-08-28",42.92,276800,{"date":2040,"open":2041,"high":2042,"low":2013,"close":1325,"change":1153,"percent_change":1880,"volume":2043,"transactions":9,"vwap":1325},"2025-08-27",42.72,43.44,208000,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2031,"change":709,"percent_change":1471,"volume":2049,"transactions":9,"vwap":2031},"2025-08-26",43.51,43.96,42.82,290600,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":857,"percent_change":825,"volume":2056,"transactions":9,"vwap":2055},"2025-08-25",43.6,43.79,43.36,43.54,370800,{"date":2058,"open":2059,"high":2060,"low":1381,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-08-22",42.22,44.25,43.71,1.8,4.29,330200,{"date":2066,"open":1403,"high":1327,"low":1314,"close":1349,"change":666,"percent_change":1494,"volume":2067,"transactions":9,"vwap":1349},"2025-08-21",215800,{"date":2069,"open":2070,"high":2048,"low":2071,"close":2072,"change":568,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-08-20",42.57,41.82,41.93,-1.5,390400,{"date":2076,"open":2077,"high":2012,"low":2078,"close":2070,"change":522,"percent_change":499,"volume":2079,"transactions":9,"vwap":2070},"2025-08-19",42.45,42.35,307400,{"date":2081,"open":2082,"high":1357,"low":2083,"close":2084,"change":982,"percent_change":1119,"volume":2085,"transactions":9,"vwap":2084},"2025-08-18",41.85,41.65,42.41,352100,{"date":2087,"open":2072,"high":1457,"low":2088,"close":1285,"change":666,"percent_change":1494,"volume":2089,"transactions":9,"vwap":1285},"2025-08-15",41.36,521800,{"date":2091,"open":1327,"high":1320,"low":2092,"close":1362,"change":1427,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1362},"2025-08-14",41.41,-2.86,460000,{"date":2096,"open":1454,"high":2097,"low":1362,"close":2098,"change":1931,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-08-13",43.080002,43.0099983,2.94,342200,{"date":2102,"open":2103,"high":1314,"low":1916,"close":1362,"change":292,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1362},"2025-08-12",40.99,3.08,495200,{"date":2107,"open":2108,"high":1292,"low":1758,"close":1771,"change":468,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1771},"2025-08-11",40.37,0.62,308000,{"date":2112,"open":1762,"high":2113,"low":1255,"close":2114,"change":320,"percent_change":189,"volume":2115,"transactions":9,"vwap":2114},"2025-08-08",40.91,40.28,406100,{"date":2117,"open":1491,"high":1491,"low":1508,"close":1440,"change":1124,"percent_change":1061,"volume":2118,"transactions":9,"vwap":1440},"2025-08-07",352200,{"date":2120,"open":1543,"high":1541,"low":1533,"close":1535,"change":780,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1535},"2025-08-06",0.93,472700,{"date":2124,"open":2125,"high":2126,"low":2125,"close":1743,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1743},"2025-08-05",38.48,39.8,1.44,3.75,432600,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-08-04",37.75,38.37,38.35,0.84,2.24,345700,{"date":2139,"open":551,"high":1696,"low":549,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-08-01",37.51,-1,-2.6,471400,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":2149,"percent_change":166,"volume":2150,"transactions":9,"vwap":2148},"2025-07-31",38.0099983,39,38.51,0.01,394200,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":116,"percent_change":1509,"volume":2157,"transactions":9,"vwap":2156},"2025-07-30",38.42,39.24,38.23,38.5,410900,{"date":2159,"open":2160,"high":2154,"low":2153,"close":2161,"change":1509,"percent_change":423,"volume":2162,"transactions":9,"vwap":2161},"2025-07-29",38.94,38.53,420300,{"date":2164,"open":2165,"high":1542,"low":2166,"close":2167,"change":241,"percent_change":477,"volume":2168,"transactions":9,"vwap":2167},"2025-07-28",38.36,38.16,38.61,363900,{"date":2170,"open":1722,"high":1737,"low":2171,"close":2133,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2133},"2025-07-25",37.49,0.88,2.35,272500,{"date":2176,"open":348,"high":1657,"low":402,"close":2171,"change":1021,"percent_change":1832,"volume":1496,"transactions":9,"vwap":2171},"2025-07-24",{"date":2178,"open":1657,"high":1722,"low":801,"close":551,"change":1131,"percent_change":1826,"volume":2179,"transactions":9,"vwap":551},"2025-07-23",246500,{"date":2181,"open":2182,"high":1669,"low":2182,"close":430,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":430},"2025-07-22",36.92,0.2,0.54,378100,{"date":2187,"open":2188,"high":2188,"low":810,"close":413,"change":2189,"percent_change":1251,"volume":2190,"transactions":9,"vwap":413},"2025-07-21",38.7,-1.34,312200,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2165,"change":95,"percent_change":1704,"volume":2195,"transactions":9,"vwap":2165},"2025-07-18",38.81,37.97,493900,{"date":2197,"open":1656,"high":1597,"low":1656,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-07-17",38.56,1.28,3.43,525700,{"date":2203,"open":810,"high":2204,"low":830,"close":2204,"change":531,"percent_change":532,"volume":2205,"transactions":9,"vwap":2204},"2025-07-16",37.28,439200,{"date":2207,"open":1644,"high":1731,"low":2208,"close":730,"change":909,"percent_change":2209,"volume":2210,"transactions":9,"vwap":730},"2025-07-15",36.83,-1.12,382100,{"date":2212,"open":2213,"high":2213,"low":486,"close":549,"change":451,"percent_change":1767,"volume":2214,"transactions":9,"vwap":549},"2025-07-14",37.68,481500,{"date":2216,"open":2217,"high":2218,"low":1644,"close":519,"change":211,"percent_change":1427,"volume":2219,"transactions":9,"vwap":519},"2025-07-11",37.62,38.32,462000,{"date":2221,"open":2222,"high":2223,"low":2222,"close":1723,"change":498,"percent_change":780,"volume":2224,"transactions":9,"vwap":1723},"2025-07-10",37.89,38.54,356900,{"date":2226,"open":2227,"high":1248,"low":558,"close":2194,"change":72,"percent_change":1544,"volume":2228,"transactions":9,"vwap":2194},"2025-07-09",37.96,568500,{"date":2230,"open":1239,"high":2231,"low":1651,"close":1673,"change":981,"percent_change":1839,"volume":2232,"transactions":9,"vwap":1673},"2025-07-08",38.52,578600,{"date":2234,"open":2227,"high":1737,"low":2235,"close":420,"change":1880,"percent_change":774,"volume":2236,"transactions":9,"vwap":420},"2025-07-07",37.63,1260600,{"date":2238,"open":2218,"high":1737,"low":519,"close":2239,"change":521,"percent_change":522,"volume":2240,"transactions":9,"vwap":2239},"2025-07-03",38.049999,551100,{"date":2242,"open":1622,"high":1622,"low":431,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-07-02",37.99,-1.57,-3.97,1141800,{"date":2248,"open":1493,"high":1776,"low":1873,"close":1551,"change":2141,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1551},"2025-07-01",-2.47,699700,{"date":2252,"open":1456,"high":2253,"low":2254,"close":1860,"change":1280,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1860},"2025-06-30",41.64,39.95,-2.34,817100,{"date":2258,"open":1853,"high":2259,"low":1397,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-06-27",45.54,41.53,-2.61,-5.91,1053500,{"date":2265,"open":1334,"high":2266,"low":1334,"close":2266,"change":636,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-06-26",44.14,2.22,777100,{"date":2270,"open":2042,"high":2042,"low":2037,"close":1334,"change":320,"percent_change":909,"volume":2271,"transactions":9,"vwap":1334},"2025-06-25",437700,{"date":2273,"open":2274,"high":2275,"low":1368,"close":2054,"change":460,"percent_change":1066,"volume":2276,"transactions":9,"vwap":2054},"2025-06-24",43.4,43.49,172200,{"date":2278,"open":2279,"high":1981,"low":1349,"close":2280,"change":2172,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-06-23",42.080002,43.099998,2.08,224400,{"date":2284,"open":1958,"high":1956,"low":1314,"close":2059,"change":303,"percent_change":552,"volume":2285,"transactions":9,"vwap":2059},"2025-06-20",453700,{"date":2287,"open":2288,"high":1970,"low":1383,"close":2072,"change":2289,"percent_change":838,"volume":2290,"transactions":9,"vwap":2072},"2025-06-18",42.09,-0.19,194800,{"date":2292,"open":1373,"high":2293,"low":2288,"close":1972,"change":1010,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1972},"2025-06-17",42.75,-1.27,191700,{"date":2297,"open":1320,"high":1335,"low":2298,"close":1357,"change":560,"percent_change":1922,"volume":2299,"transactions":9,"vwap":1357},"2025-06-16",42.31,228400,{"date":2301,"open":1304,"high":2070,"low":2302,"close":1305,"change":568,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1305},"2025-06-13",41.97,-1.49,214800,{"date":2306,"open":2307,"high":2308,"low":2070,"close":1844,"change":716,"percent_change":686,"volume":2309,"transactions":9,"vwap":1844},"2025-06-12",43,43.049999,169300,{"date":2311,"open":2312,"high":2313,"low":2280,"close":1982,"change":2289,"percent_change":189,"volume":2314,"transactions":9,"vwap":1982},"2025-06-11",43.67,43.83,297700,{"date":2316,"open":1326,"high":2317,"low":2318,"close":2319,"change":263,"percent_change":837,"volume":2320,"transactions":9,"vwap":2319},"2025-06-10",43.77,43.21,43.38,211100,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2018,"percent_change":101,"volume":2327,"transactions":9,"vwap":2326},"2025-06-09",43.23,43.81,42.96,43.45,544700,{"date":2329,"open":1326,"high":2330,"low":1374,"close":2307,"change":441,"percent_change":1652,"volume":2331,"transactions":9,"vwap":2307},"2025-06-06",43.66,271700,{"date":2333,"open":1818,"high":2334,"low":2335,"close":2336,"change":1544,"percent_change":1124,"volume":2337,"transactions":9,"vwap":2336},"2025-06-05",43.12,42.53,42.85,239700,{"date":2339,"open":1313,"high":2340,"low":1830,"close":2041,"change":166,"percent_change":602,"volume":2341,"transactions":9,"vwap":2041},"2025-06-04",43.060001,184400,{"date":2343,"open":2084,"high":2048,"low":2298,"close":2013,"change":2344,"percent_change":693,"volume":2345,"transactions":9,"vwap":2013},"2025-06-03",0.43,218300,{"date":2347,"open":2348,"high":1335,"low":2349,"close":2350,"change":341,"percent_change":1624,"volume":2351,"transactions":9,"vwap":2350},"2025-06-02",42.68,41.99,42.26,148900,{"date":2353,"open":2354,"high":2355,"low":2356,"close":1368,"change":1391,"percent_change":709,"volume":1810,"transactions":9,"vwap":1368},"2025-05-30",43.13,43.28,42.6,{"date":2358,"open":1981,"high":2359,"low":2360,"close":2361,"change":627,"percent_change":560,"volume":2362,"transactions":9,"vwap":2361},"2025-05-29",43.2,42.74,43.14,147800,{"date":2364,"open":2365,"high":2366,"low":1818,"close":1313,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1313},"2025-05-28",43.7,43.84,-0.84,-1.92,143100,{"date":2371,"open":2354,"high":2366,"low":2307,"close":2317,"change":1931,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2317},"2025-05-27",2.89,159800,{"date":2375,"open":1315,"high":2376,"low":1315,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-05-23",42.83,42.54,-0.55,-1.28,180900,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":274,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-05-22",43.47,43.65,43.07,43.09,-1.53,152600,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2033,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-05-21",44.22,44.63,43.72,43.76,-2.8,161100,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":928,"percent_change":1896,"volume":2403,"transactions":9,"vwap":2402},"2025-05-20",45.060001,45.39,44.96,45.02,108800,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2408,"change":667,"percent_change":1890,"volume":2409,"transactions":9,"vwap":2408},"2025-05-19",44.83,45.42,45.34,157800,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1124,"percent_change":242,"volume":2416,"transactions":9,"vwap":2415},"2025-05-16",45.16,45.68,44.84,45.4,224000,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1391,"percent_change":487,"volume":2423,"transactions":9,"vwap":2422},"2025-05-15",45.28,45.96,44.98,45.099998,202000,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1767,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-05-14",45.84,45.91,45.33,45.36,-1.56,132600,{"date":2433,"open":2434,"high":177,"low":2435,"close":2436,"change":1046,"percent_change":292,"volume":2437,"transactions":9,"vwap":2436},"2025-05-13",45.78,45.72,46.080002,182100,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-05-12",44.7,45.86,44.53,45.51,2.12,4.89,293800,{"date":2448,"open":2054,"high":2449,"low":2361,"close":2450,"change":522,"percent_change":780,"volume":2451,"transactions":9,"vwap":2450},"2025-05-09",43.82,43.39,202900,{"date":2453,"open":2454,"high":2366,"low":1388,"close":2323,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2323},"2025-05-08",42.28,1.54,3.69,214700,{"date":2459,"open":2302,"high":2460,"low":1405,"close":1380,"change":1072,"percent_change":72,"volume":2337,"transactions":9,"vwap":1380},"2025-05-07",42.19,{"date":2462,"open":2463,"high":2071,"low":2464,"close":1463,"change":716,"percent_change":750,"volume":2465,"transactions":9,"vwap":1463},"2025-05-06",41.55,41.15,249800,{"date":2467,"open":1906,"high":1369,"low":2468,"close":1965,"change":441,"percent_change":584,"volume":2469,"transactions":9,"vwap":1965},"2025-05-05",41.42,283500,{"date":2471,"open":1792,"high":1327,"low":1287,"close":1454,"change":292,"percent_change":2104,"volume":2472,"transactions":9,"vwap":1454},"2025-05-02",158600,{"date":2474,"open":1938,"high":1943,"low":2475,"close":1926,"change":201,"percent_change":552,"volume":2476,"transactions":9,"vwap":1926},"2025-05-01",40.07,218800,{"date":2478,"open":1752,"high":1292,"low":1569,"close":2108,"change":450,"percent_change":2479,"volume":1867,"transactions":9,"vwap":2108},"2025-04-30",-0.25,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":780,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-04-29",39.92,40.82,39.81,40.47,0.92,193700,{"date":2489,"open":1758,"high":1292,"low":1871,"close":2490,"change":1890,"percent_change":928,"volume":2491,"transactions":9,"vwap":2490},"2025-04-28",40.099998,218400,{"date":2493,"open":1895,"high":1567,"low":1528,"close":1501,"change":200,"percent_change":468,"volume":2494,"transactions":9,"vwap":1501},"2025-04-25",197100,{"date":2496,"open":1739,"high":1462,"low":1739,"close":1752,"change":959,"percent_change":2497,"volume":2498,"transactions":9,"vwap":1752},"2025-04-24",2.71,266700,{"date":2500,"open":1528,"high":1756,"low":2501,"close":2502,"change":242,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-04-23",38.88,39.07,1.74,314600,{"date":2506,"open":2194,"high":2507,"low":1651,"close":2508,"change":585,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-04-22",38.62,38.4,2.7,416700,{"date":182,"open":2512,"high":2513,"low":2514,"close":801,"change":321,"percent_change":2515,"volume":2516,"transactions":9,"vwap":801},37.9,38.18,37.099998,-1.35,283700]