[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMAX":3,"homepage-market-summary":31,"stock-historical-IMAX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IMAX","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Imax Corp","NYSE",null,"PHOTOGRAPHIC EQUIPMENT & SUPPLIES","Imax Corp is a technology platform for entertainment and events. Through its proprietary software, auditorium architecture, patented intellectual property, and specialized equipment, IMAX offers end-to-end solution to create superior, immersive content experiences for which the IMAX brand is globally renowned. The Company has two reportable segments being Content Solutions and Technology Products and Services. The Company leverages its proprietary technology and engineering in all aspects of its business, which principally consists of the IMAX film remastering and the sale or lease of premium IMAX theater systems.","679","Mississauga, A6",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},52.58,53,53.25,51.88,52.72,-0.14,-0.27,794671.066735,14958,52.4537,57.73,30.74,1218061.6734519282,80.9,8133,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},22.54,1138242,415458380.036434,118.17,"2025-04-23",[184,185,194,205,215,225,235,246,256,266,277,288,299,308,316,326,336,347,358,367,378,385,396,406,415,426,437,448,457,468,479,487,497,507,518,528,538,549,557,568,578,588,597,607,618,628,638,647,657,667,678,689,700,711,721,732,740,748,757,765,772,779,786,792,800,809,818,827,836,844,852,861,869,877,886,893,901,908,916,924,932,941,947,953,959,966,975,983,990,998,1005,1013,1022,1030,1038,1047,1056,1063,1071,1078,1087,1095,1104,1112,1120,1126,1131,1140,1148,1157,1165,1173,1179,1187,1195,1203,1211,1220,1227,1234,1242,1249,1256,1263,1270,1276,1283,1291,1297,1303,1310,1316,1324,1331,1337,1342,1347,1354,1362,1368,1374,1383,1389,1397,1402,1408,1414,1421,1428,1435,1443,1452,1460,1468,1476,1481,1489,1496,1502,1506,1512,1519,1525,1529,1536,1544,1550,1558,1562,1568,1574,1581,1588,1594,1600,1605,1614,1620,1625,1631,1637,1646,1655,1661,1667,1673,1680,1688,1693,1699,1704,1710,1715,1721,1727,1731,1737,1741,1744,1750,1753,1757,1763,1769,1774,1780,1785,1792,1796,1804,1811,1818,1822,1828,1835,1841,1845,1851,1859,1864,1869,1877,1882,1888,1893,1897,1903,1908,1915,1924,1932,1939,1946,1953,1959,1967,1975,1981,1988,1994,2002,2009,2015,2023,2029,2035,2042,2051,2058,2064,2070,2076,2083,2089,2095,2099,2106,2112,2116,2122,2127,2133,2140,2146,2150,2154,2159,2165,2170,2177,2184,2192,2200,2207,2214,2221,2228,2235,2243,2250,2256,2264,2271,2278,2286,2292,2300,2306,2314,2321,2328,2334,2340,2346,2353,2360,2369,2374,2378,2385,2392,2399,2406,2414,2419,2425,2431,2438,2446,2452,2460,2467,2472,2478,2483,2492,2497,2503,2511,2516,2522,2529,2536,2542,2548,2554,2558,2564,2570,2576,2582,2589,2595,2600,2605,2612,2616,2624,2629,2634,2640,2644,2653,2658,2663,2667,2672,2676,2680,2684,2690,2695,2700,2706,2712,2718,2727,2734,2741,2748,2754,2761,2768,2775,2783],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":168,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",52.36,53.4746,52.07,0.38,746955.401015,14291,52.6674,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",54.62,55.01,51.63,52.52,-2.28,-4.16,1942907.048963,27963,52.6821,{"date":206,"open":207,"high":208,"low":196,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",56.26,56.517,54.8,-1.53,-2.72,917263.657109,15074,55.0488,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":168,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",56.3,56.51,55.12,56.33,0.36,1207153.387558,18486,55.8864,{"date":226,"open":227,"high":26,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",56.2,55.6589,56.13,0.08,0.14,1395685.624893,21911,56.2385,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",55.16,56.68,54.53,56.05,0.89,1.61,1048896.490132,21797,56.0861,{"date":247,"open":248,"high":249,"low":250,"close":237,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",54.28,55.49,53.3,1.86,3.49,1119726.154862,18617,54.6094,{"date":257,"open":258,"high":259,"low":260,"close":250,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",53.73,54.76,52.97,-0.29,-0.54,716768.227148,13718,53.5161,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",54.13,54.3806,52.8,53.59,-0.45,-0.83,1105954.216739,14667,53.5774,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",53.02,54.89,52.565,54.04,1.27,2.41,1134786.925098,17784,53.9254,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",51.56,53.42,51.12,52.77,0.94,1.81,1320382.379445,15744,52.4584,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":89,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",52.59,51.335,51.83,-0.46,653040.888657,11677,51.8591,{"date":309,"open":20,"high":258,"low":310,"close":189,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",51.64,-0.7,-1.33,960069.986205,16975,52.1746,{"date":317,"open":318,"high":319,"low":320,"close":293,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",53.27,53.74,52.53,-0.66,-1.24,926175.365467,15714,53.0125,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",52.05,53.755,53.43,1.34,2.57,1098035.044084,17434,53.2663,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",51.71,52.415,50.95,52.09,0.74,1.44,1189608.423011,14215,51.957,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",51.36,52.45,50.666,51.35,-0.25,-0.48,610980.16565,13522,51.485,{"date":359,"open":187,"high":187,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",51.005,51.6,-1.06,-2.01,784266.053774,15133,51.5698,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",51.09,52.91,50.52,52.66,1.02,1.98,1451261.513902,19655,52.4267,{"date":379,"open":199,"high":380,"low":198,"close":310,"change":381,"percent_change":262,"volume":382,"transactions":383,"vwap":384},"2026-09-04",53.165,-0.28,460903.204696,10072,51.9245,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",52.49,52.76,51.53,51.92,0.24,0.46,699855.271219,13462,52.0432,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",51.31,52.545,51.68,0.55,1.08,522942.90697,10866,51.8335,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":21,"volume":412,"transactions":413,"vwap":414},"2026-09-01",51.73,50.77,51.13,-0.07,707805.742636,13134,51.2654,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",50.53,51.47,50.39,51.2,0.82,1.63,927715.431651,13836,51.1239,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",51.21,52.31,50.03,50.38,-1.56,-3,1101032.855229,16431,50.5679,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",52.35,52.495,51.51,51.94,-0.82,-1.55,833561.335209,15862,51.9743,{"date":449,"open":450,"high":259,"low":451,"close":388,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",53.75,52.61,-1.14,-2.12,747022.734149,12782,53.1726,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",54.88,54.98,53.77,53.9,-0.89,-1.62,1217091.498875,16353,54.3388,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",53.16,55.5706,52.93,54.79,2.05,3.89,1383905.389437,22150,54.7477,{"date":480,"open":20,"high":481,"low":328,"close":482,"change":483,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",53.11,52.74,0,632859.641439,13688,52.7341,{"date":488,"open":489,"high":490,"low":491,"close":482,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",52.9,54.5,52.22,-0.97,-1.81,1272053.47096,19610,52.9933,{"date":498,"open":499,"high":248,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",50.5,50.0288,53.71,3.16,6.25,1609227.645918,22279,53.354,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",52.26,52.39,50.54,50.55,-1.84,-3.51,1129402.764595,21652,50.9698,{"date":519,"open":520,"high":521,"low":522,"close":510,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",52.51,53.18,51.9,-0.49,-0.93,867881.19098,16782,52.4313,{"date":529,"open":530,"high":531,"low":520,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",54.24,54.2708,52.88,-0.38,-0.71,1237115.039643,19503,53.2113,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",51.57,53.56,51.55,53.26,1.94,3.78,1904127.873174,22920,52.9311,{"date":550,"open":551,"high":400,"low":552,"close":553,"change":107,"percent_change":343,"volume":554,"transactions":555,"vwap":556},"2026-08-12",50.72,49.31,51.32,833762.280302,14240,50.8285,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",51.18,52.62,50.48,50.59,-0.62,-1.21,1142260.36944,17882,51.1623,{"date":569,"open":570,"high":571,"low":572,"close":428,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",49.3,51.25,49.04,2.72,5.61,1502303.731493,21257,50.5336,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":322,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",50.04,50.3312,48.35,48.49,-2.49,860881.821397,13821,48.9188,{"date":589,"open":371,"high":590,"low":138,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",50.97,49.73,-0.9,-1.78,1311154.477978,19761,49.9063,{"date":598,"open":599,"high":361,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",51.16,50.56,50.63,-0.63,-1.23,958925.592727,15781,50.9261,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",51.15,51.3,50,51.26,0.26,0.51,1496374.844978,23998,50.889,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":502,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",49.15,51.28,48.69,51,6.61,2838475.88009,36114,50.4559,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":391,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",48.02,48.195,46.75,47.84,0.5,1753966.961912,23498,47.6459,{"date":639,"open":640,"high":582,"low":641,"close":642,"change":362,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",48.25,46.38,47.6,-2.18,1593881.059654,23721,47.4131,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":74,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",47.57,48.74,46.49,48.66,2.9,2164247.758088,30475,47.7052,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":96,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",46.21,47.31,45.64,47.29,4.83,1584201.557453,20729,46.6652,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",43.71,45.52,42.97,45.11,1.73,3.99,1454989.897329,20240,44.8434,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",44.23,45.88,42.805,43.38,-0.58,-1.32,2213429.33632,29431,43.6765,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-23",41.75,45.16,41.6,43.96,4.66,11.86,6404448.959163,63832,43.5531,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",37.99,39.92,37.65,39.3,1.45,3.83,2161645.905338,24001,38.9075,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",38.72,37.04,37.85,-0.75,-1.94,1243171.437163,18921,37.6045,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",40.29,41.05,38.5,38.6,-0.65,-1.66,1574166.148382,23569,39.1368,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":112,"volume":739,"transactions":9,"vwap":737},"2026-07-17",38.48,39.69,38.46,39.25,0.28,1079800,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":22,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-16",38.060001,39.2,37.88,38.97,-0.69,1116400,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-15",39,39.85,38.95,39.24,0.75,1.95,612500,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":231,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-14",38.39,39.049999,37.97,38.49,0.37,649500,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":230,"percent_change":73,"volume":771,"transactions":9,"vwap":770},"2026-07-13",38.37,39.17,38.21,38.35,844000,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":483,"percent_change":483,"volume":778,"transactions":9,"vwap":777},"2026-07-10",38.43,38.84,38.040001,38.27,637400,{"date":780,"open":781,"high":750,"low":782,"close":777,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":777},"2026-07-09",38.65,38.080002,-0.23,-0.6,905600,{"date":787,"open":788,"high":789,"low":790,"close":725,"change":373,"percent_change":573,"volume":791,"transactions":9,"vwap":725},"2026-07-08",37.45,39.23,37.27,1257400,{"date":793,"open":794,"high":795,"low":790,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-07",37.35,38.45,37.48,0.15,0.4,1146600,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-06",39.7,39.96,36.9,37.33,-2.55,-6.39,1573200,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-02",40.2,40.7,39.41,39.88,-0.52,-1.29,635700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-01",40.17,41.62,39.52,40.4,0.54,1.35,846000,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-30",39.65,40.74,39.53,39.86,-0.61,-1.51,1009600,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":833,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-29",41.27,41.39,39.61,40.47,-1.48,1037300,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":200,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-26",43.14,43.57,41.02,41.080002,-5.26,3152300,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-25",44.15,44.74,43.18,43.36,-0.56,-1.28,1234300,{"date":862,"open":863,"high":670,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-24",45.27,43.89,43.92,-1.05,-2.33,1035700,{"date":870,"open":871,"high":672,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-23",43.78,43.6,44.97,0.97,2.2,786100,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-22",44.62,45.02,43.95,44,-0.33,-0.74,645900,{"date":887,"open":888,"high":692,"low":889,"close":890,"change":891,"percent_change":132,"volume":892,"transactions":9,"vwap":890},"2026-06-18",44.55,44.049999,44.33,0.04,674500,{"date":894,"open":882,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-17",45.09,43.64,44.29,0.58,1.33,1041700,{"date":902,"open":903,"high":888,"low":904,"close":669,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":669},"2026-06-16",42.8,42.53,1.39,3.28,1070600,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":230,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-15",42.67,42.89,41.21,42.32,0.19,821700,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":738,"volume":923,"transactions":9,"vwap":921},"2026-06-12",42.16,42.74,41.57,42.24,0.12,518800,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":21,"volume":931,"transactions":9,"vwap":929},"2026-06-11",42.5,43.31,41.93,42.12,-0.06,1254100,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-10",40.049999,42.57,39.98,42.18,2.07,5.16,1721400,{"date":942,"open":789,"high":943,"low":768,"close":944,"change":127,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-09",40.23,40.11,2.53,522900,{"date":948,"open":949,"high":832,"low":950,"close":951,"change":797,"percent_change":190,"volume":952,"transactions":9,"vwap":951},"2026-06-08",39.44,38.58,39.12,568800,{"date":954,"open":705,"high":955,"low":956,"close":745,"change":957,"percent_change":883,"volume":958,"transactions":9,"vwap":745},"2026-06-05",39.76,38.8,-0.13,505500,{"date":960,"open":961,"high":802,"low":962,"close":963,"change":922,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-04",39.47,38.79,39.099998,0.31,959200,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-03",40.3,40.63,38.64,38.98,-1.52,-3.75,906900,{"date":976,"open":968,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-02",40.68,39.28,40.5,0.01,0.02,702300,{"date":984,"open":705,"high":985,"low":705,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-01",40.6,40.49,0.81,2.04,794900,{"date":991,"open":992,"high":934,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-29",39.71,39.0099983,39.68,0.45,1.15,833200,{"date":999,"open":1000,"high":1001,"low":1002,"close":789,"change":401,"percent_change":1003,"volume":1004,"transactions":9,"vwap":789},"2026-05-28",38.91,39.78,38.57,1.42,764600,{"date":1006,"open":841,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-27",40.8,38.62,38.68,-1.93,-4.75,1623600,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-26",39.27,40.79,38.76,40.61,1.49,3.81,1579600,{"date":1023,"open":1024,"high":1025,"low":1026,"close":951,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":951},"2026-05-22",38.52,39.72,37.5,5.24,15.47,3893300,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":142,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-21",34.17,34.53,33.46,33.88,-0.99,1161900,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-20",33.2,34.63,33.14,34.22,1.13,3.41,1572000,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-19",34.12,34.39,32.71,33.09,-1.16,-3.39,1273900,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":39,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-18",33.57,34.81,34.25,1.96,716800,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":304,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-15",34.07,34.62,33.23,33.59,-1.35,991200,{"date":1072,"open":1073,"high":1074,"low":1035,"close":1075,"change":613,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-14",33.99,34.66,34.049999,0.77,605600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-13",33.58,34.09,33.37,33.79,-0.15,-0.44,1004900,{"date":1088,"open":1089,"high":1090,"low":1058,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-12",33.96,34.45,33.94,0.1,0.3,949200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-11",35.45,35.79,33.76,33.84,-1.46,-4.14,859700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":142,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-08",35.94,36.21,35.22,35.3,-0.95,1270300,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":21,"volume":1119,"transactions":9,"vwap":1117},"2026-05-07",35.69,36.41,35.16,35.64,-0.05,981000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1114,"change":1118,"percent_change":21,"volume":1125,"transactions":9,"vwap":1114},"2026-05-06",36.23,36.44,35.6,809400,{"date":1127,"open":1114,"high":1123,"low":1128,"close":1129,"change":634,"percent_change":1003,"volume":1130,"transactions":9,"vwap":1129},"2026-05-05",35.46,35.74,1301600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-04",36.5,37.51,34.87,35.24,-1.27,-3.48,2251200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":834,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-05-01",35.52,37.39,34.14,36.51,-3.97,3739400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-30",37.42,38.23,36.48,38.02,0.78,2.09,1164300,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":107,"volume":1164,"transactions":9,"vwap":1162},"2026-04-29",36.99,37.58,36.13,37.24,0.27,1095300,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1084,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-28",37.46,37.56,36.68,36.97,-0.4,913700,{"date":1174,"open":1175,"high":776,"low":1175,"close":1176,"change":158,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-27",36.8,37.12,1.84,1068800,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1085,"volume":1186,"transactions":9,"vwap":1184},"2026-04-24",36.35,36.79,36.12,36.45,-0.16,758900,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":402,"volume":1194,"transactions":9,"vwap":1192},"2026-04-23",36.049999,36.67,35.72,36.61,0.39,719000,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":137,"volume":1202,"transactions":9,"vwap":1200},"2026-04-22",35.81,36.43,35.8,36.22,0.47,717400,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":858,"volume":1210,"transactions":9,"vwap":1208},"2026-04-21",35.99,37,35.53,35.75,-0.2,1158600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-20",35,36.32,34.88,35.95,0.86,2.45,1444100,{"date":1221,"open":1170,"high":1222,"low":1223,"close":1224,"change":363,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-17",37.31,34.54,35.09,-5.42,2821100,{"date":1228,"open":1170,"high":1229,"low":1230,"close":1231,"change":891,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-16",37.7,36.54,37.099998,0.11,840700,{"date":1235,"open":1236,"high":1160,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-15",37.26,36.57,37.060001,0.23,0.62,728700,{"date":1243,"open":1244,"high":1236,"low":1181,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-14",36.76,36.83,-0.11,-0.3,892100,{"date":1250,"open":1251,"high":1160,"low":1252,"close":1253,"change":592,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-13",37.41,36.74,36.94,-2.38,957900,{"date":1257,"open":1258,"high":769,"low":1134,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-10",37.82,37.84,-0.01,-0.03,930400,{"date":1264,"open":769,"high":1265,"low":1266,"close":715,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":715},"2026-04-09",38.34,37.18,-0.35,-0.92,856100,{"date":1271,"open":1272,"high":1273,"low":761,"close":1274,"change":784,"percent_change":444,"volume":1275,"transactions":9,"vwap":1274},"2026-04-08",39.67,40,38.2,820900,{"date":1277,"open":1278,"high":1279,"low":1280,"close":956,"change":1281,"percent_change":1069,"volume":1282,"transactions":9,"vwap":956},"2026-04-07",39.13,39.56,37.75,-0.53,847200,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":88,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-04-06",40.16,40.89,39.31,39.33,-1.99,1087500,{"date":1292,"open":1293,"high":1285,"low":1151,"close":1294,"change":1019,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-04-02",38.36,40.13,3.86,981300,{"date":1298,"open":1151,"high":1299,"low":1300,"close":970,"change":122,"percent_change":1301,"volume":1302,"transactions":9,"vwap":970},"2026-04-01",39.029999,38.09,1.66,1076500,{"date":1304,"open":1206,"high":1305,"low":1306,"close":1307,"change":995,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-31",38.71,36.82,38.0099983,1.2,1333300,{"date":1311,"open":1182,"high":1312,"low":1152,"close":1168,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1168},"2026-03-30",37.86,1.01,2.76,1073300,{"date":1317,"open":1318,"high":1319,"low":1129,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-27",37.62,37.72,36.55,-1.2,-3.18,999300,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1280,"change":1085,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1280},"2026-03-26",37.79,38.16,37.32,-1.15,958800,{"date":1332,"open":770,"high":1333,"low":1280,"close":1334,"change":1335,"percent_change":1118,"volume":1336,"transactions":9,"vwap":1334},"2026-03-25",38.81,38.19,-0.02,620000,{"date":1338,"open":1339,"high":762,"low":1143,"close":769,"change":1340,"percent_change":995,"volume":1341,"transactions":9,"vwap":769},"2026-03-24",37.73,0.17,694400,{"date":1343,"open":788,"high":1344,"low":1238,"close":776,"change":825,"percent_change":1345,"volume":1346,"transactions":9,"vwap":776},"2026-03-23",38.7,3.68,1688600,{"date":1348,"open":1349,"high":1231,"low":1350,"close":1351,"change":1352,"percent_change":914,"volume":1353,"transactions":9,"vwap":1351},"2026-03-20",36.66,35.83,36.69,0.07,1137900,{"date":1355,"open":1356,"high":1357,"low":1133,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-19",37.11,37.68,36.62,-0.84,-2.24,962300,{"date":1363,"open":963,"high":1287,"low":1364,"close":1167,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1167},"2026-03-18",37.21,-1.59,-4.07,1406000,{"date":1369,"open":1370,"high":1371,"low":962,"close":760,"change":21,"percent_change":1372,"volume":1373,"transactions":9,"vwap":760},"2026-03-17",38.82,39.42,-0.36,901900,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-16",38.42,39.38,38.049999,39.19,1.09,2.86,866300,{"date":1384,"open":762,"high":781,"low":1326,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-13",38.099998,-0.21,-0.55,768500,{"date":1390,"open":1391,"high":1392,"low":769,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-12",39.43,39.75,38.31,-1.49,-3.74,1000100,{"date":1398,"open":1399,"high":936,"low":1008,"close":1400,"change":132,"percent_change":1239,"volume":1401,"transactions":9,"vwap":1400},"2026-03-11",39.4,39.8,1003300,{"date":1403,"open":1404,"high":1405,"low":961,"close":992,"change":1406,"percent_change":102,"volume":1407,"transactions":9,"vwap":992},"2026-03-10",39.5,40.43,0.22,1153300,{"date":1409,"open":979,"high":985,"low":1278,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-09",39.49,-1.31,-3.21,1113600,{"date":1415,"open":1018,"high":1416,"low":1417,"close":1007,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1007},"2026-03-06",40.98,39.77,0.34,0.84,794800,{"date":1422,"open":1423,"high":1424,"low":968,"close":1425,"change":311,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-05",40.77,41.29,40.46,-1.7,614500,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1261,"percent_change":411,"volume":1434,"transactions":9,"vwap":1433},"2026-03-04",41.43,42.040001,41.049999,41.16,735800,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":273,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-03",41.63,42.31,40.96,41.19,-1.98,1123100,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-02",42.58,42.83,41.029999,42.02,-0.81,-1.89,1248400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1446,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1446},"2026-02-27",42,43.16,41.54,1.06,2.54,1390600,{"date":1461,"open":1462,"high":1463,"low":1356,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-26",37.98,42.46,41.77,5.25,14.38,4217300,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1359,"volume":1475,"transactions":9,"vwap":1473},"2026-02-25",36.89,37.23,36.02,36.52,-0.31,1112900,{"date":1477,"open":1244,"high":1478,"low":1479,"close":1245,"change":891,"percent_change":1232,"volume":1480,"transactions":9,"vwap":1245},"2026-02-24",37.36,36.65,866400,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1182,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1182},"2026-02-23",37.93,37.96,36.07,-1.02,-2.7,1171600,{"date":1490,"open":1491,"high":725,"low":1492,"close":1493,"change":1494,"percent_change":117,"volume":1495,"transactions":9,"vwap":1493},"2026-02-20",38,37.2,37.81,0.13,779800,{"date":1497,"open":1498,"high":1278,"low":790,"close":1357,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1357},"2026-02-19",37.8,-0.12,-0.32,1032700,{"date":1503,"open":1504,"high":734,"low":1026,"close":1498,"change":930,"percent_change":1185,"volume":1505,"transactions":9,"vwap":1498},"2026-02-18",37.78,968500,{"date":1507,"open":1189,"high":1508,"low":1189,"close":1312,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1312},"2026-02-17",38.3,1.78,4.93,1093100,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":754,"percent_change":82,"volume":1518,"transactions":9,"vwap":1517},"2026-02-13",35.29,36.29,35.27,36.080002,611300,{"date":1520,"open":1169,"high":1521,"low":1522,"close":1523,"change":1053,"percent_change":1322,"volume":1524,"transactions":9,"vwap":1523},"2026-02-12",36.84,35.31,35.33,676400,{"date":1526,"open":1230,"high":804,"low":1106,"close":1527,"change":483,"percent_change":483,"volume":1528,"transactions":9,"vwap":1527},"2026-02-11",36.49,742200,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1527,"change":797,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1527},"2026-02-10",36.47,37.29,36.2,0.41,933300,{"date":1537,"open":1538,"high":1162,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-09",37.029999,35.88,36.34,-0.94,-2.52,1061000,{"date":1545,"open":1546,"high":1026,"low":1181,"close":1547,"change":47,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-06",36.73,37.28,2.39,1108500,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1115,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1115},"2026-02-05",35.28,36.56,35.23,0.96,2.71,1100300,{"date":1559,"open":1560,"high":1189,"low":1224,"close":1097,"change":1561,"percent_change":1281,"volume":1396,"transactions":9,"vwap":1097},"2026-02-04",35.21,-0.19,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1117,"change":614,"percent_change":706,"volume":1567,"transactions":9,"vwap":1117},"2026-02-03",35.099998,35.85,34.94,1066100,{"date":1569,"open":1570,"high":1114,"low":1571,"close":1572,"change":1406,"percent_change":122,"volume":1573,"transactions":9,"vwap":1572},"2026-02-02",34.8,34.6,35.13,678100,{"date":1575,"open":1576,"high":1564,"low":1577,"close":1578,"change":824,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-30",34.35,34.34,34.91,1.57,1050900,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":21,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-29",34.65,33.71,34.37,-0.41,781600,{"date":1589,"open":1590,"high":1213,"low":1591,"close":1592,"change":89,"percent_change":746,"volume":1593,"transactions":9,"vwap":1592},"2026-01-28",34.67,34.18,34.51,624400,{"date":1595,"open":1566,"high":1596,"low":1597,"close":1598,"change":483,"percent_change":483,"volume":1599,"transactions":9,"vwap":1598},"2026-01-27",35.029999,34.38,34.75,501500,{"date":1601,"open":1602,"high":1109,"low":1603,"close":1598,"change":231,"percent_change":798,"volume":1604,"transactions":9,"vwap":1598},"2026-01-26",34.85,34.32,784600,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-23",35.55,35.78,34.3,34.61,-0.78,-2.2,1101300,{"date":1615,"open":1358,"high":1206,"low":1109,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-22",35.39,-1.26,-3.44,1125700,{"date":1621,"open":1318,"high":1312,"low":1622,"close":1479,"change":1623,"percent_change":806,"volume":1624,"transactions":9,"vwap":1479},"2026-01-21",36.0099983,-0.96,1425700,{"date":1626,"open":1627,"high":1498,"low":1266,"close":1628,"change":54,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-01-20",37.4,37.61,0.48,949400,{"date":1632,"open":1633,"high":1628,"low":1633,"close":1634,"change":1044,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-01-16",36.37,37.43,3.11,1497200,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-15",35.11,36.39,34.92,36.3,1.23,3.51,1796900,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-14",34.56,35.44,34.26,35.07,0.61,1.77,1603300,{"date":1656,"open":1657,"high":1658,"low":1083,"close":1659,"change":763,"percent_change":1380,"volume":1660,"transactions":9,"vwap":1659},"2026-01-13",33.8,34.7,34.46,1425300,{"date":1662,"open":1663,"high":1597,"low":1664,"close":1081,"change":930,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1081},"2026-01-12",33.89,33.62,-0.18,1155700,{"date":1668,"open":1100,"high":1669,"low":1034,"close":1670,"change":1671,"percent_change":1217,"volume":1672,"transactions":9,"vwap":1670},"2026-01-09",34.2,34.15,0.29,1011400,{"date":1674,"open":1043,"high":1675,"low":1676,"close":1677,"change":22,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-08",34.86,33.3,33.86,-0.79,2021900,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1010,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-07",35.77,35.91,33.63,34.13,-5.35,1738100,{"date":1689,"open":1622,"high":1690,"low":1097,"close":1691,"change":483,"percent_change":483,"volume":1692,"transactions":9,"vwap":1691},"2026-01-06",36.16,36.060001,1144500,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1691,"change":891,"percent_change":1232,"volume":1698,"transactions":9,"vwap":1691},"2026-01-05",36.14,36.4,35.71,1098900,{"date":1700,"open":804,"high":1236,"low":1701,"close":1472,"change":1541,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1472},"2026-01-02",35.63,-2.54,921400,{"date":1705,"open":1162,"high":1706,"low":1707,"close":1708,"change":381,"percent_change":716,"volume":1709,"transactions":9,"vwap":1708},"2025-12-31",37.44,36.92,36.96,881200,{"date":1711,"open":1712,"high":1357,"low":1713,"close":1162,"change":1386,"percent_change":858,"volume":1714,"transactions":9,"vwap":1162},"2025-12-30",37.54,37.040001,1233000,{"date":1716,"open":1717,"high":1718,"low":1251,"close":788,"change":1719,"percent_change":684,"volume":1720,"transactions":9,"vwap":788},"2025-12-29",37.89,38.029999,-0.22,860500,{"date":1722,"open":704,"high":1723,"low":1724,"close":1725,"change":1118,"percent_change":957,"volume":1726,"transactions":9,"vwap":1725},"2025-12-26",38.07,37.38,37.67,612400,{"date":1728,"open":1162,"high":1729,"low":1206,"close":1319,"change":1163,"percent_change":112,"volume":1730,"transactions":9,"vwap":1319},"2025-12-24",37.91,600200,{"date":1732,"open":1478,"high":1327,"low":1733,"close":788,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":788},"2025-12-23",37.25,0.16,0.43,1053100,{"date":1738,"open":1634,"high":1739,"low":1473,"close":1532,"change":483,"percent_change":483,"volume":1740,"transactions":9,"vwap":1532},"2025-12-22",37.74,2002200,{"date":1742,"open":1627,"high":1376,"low":1206,"close":1532,"change":1665,"percent_change":354,"volume":1743,"transactions":9,"vwap":1532},"2025-12-19",1578200,{"date":1745,"open":1491,"high":971,"low":1746,"close":1747,"change":1748,"percent_change":1494,"volume":1749,"transactions":9,"vwap":1747},"2025-12-18",37.14,37.47,0.05,1671800,{"date":1751,"open":1504,"high":750,"low":1547,"close":1150,"change":1372,"percent_change":1110,"volume":1752,"transactions":9,"vwap":1150},"2025-12-17",1349900,{"date":1754,"open":963,"high":963,"low":1712,"close":1504,"change":1617,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1504},"2025-12-16",-3.23,1228400,{"date":1758,"open":978,"high":936,"low":1759,"close":1760,"change":47,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-12-15",38.47,39.040001,2.28,1674500,{"date":1764,"open":1765,"high":1766,"low":1725,"close":1767,"change":957,"percent_change":142,"volume":1768,"transactions":9,"vwap":1767},"2025-12-12",38.38,38.55,38.17,934500,{"date":1770,"open":1385,"high":1771,"low":1772,"close":1508,"change":914,"percent_change":634,"volume":1773,"transactions":9,"vwap":1508},"2025-12-11",38.77,37.95,1074500,{"date":1775,"open":1153,"high":1776,"low":1319,"close":1777,"change":1778,"percent_change":1734,"volume":1779,"transactions":9,"vwap":1777},"2025-12-10",38.44,38.11,0.06,929900,{"date":1781,"open":762,"high":1782,"low":1312,"close":1378,"change":272,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1378},"2025-12-09",38.89,-1.17,1067600,{"date":1786,"open":1787,"high":1788,"low":1642,"close":725,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":725},"2025-12-08",36.42,38.87,2.79,7.81,1757600,{"date":1793,"open":1696,"high":1115,"low":1223,"close":1697,"change":815,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1697},"2025-12-05",-1.44,2294400,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1122,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1122},"2025-12-04",33.18,36.33,33,2.82,8.44,4928800,{"date":1805,"open":1208,"high":1806,"low":1676,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-12-03",35.76,33.41,-2.21,-6.2,4111700,{"date":1812,"open":1521,"high":1251,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-02",35.56,35.62,-1.22,-3.31,2823200,{"date":1819,"open":1733,"high":1504,"low":1539,"close":1521,"change":1820,"percent_change":311,"volume":1821,"transactions":9,"vwap":1521},"2025-12-01",-0.26,2514100,{"date":1823,"open":1824,"high":1825,"low":1182,"close":1231,"change":1406,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1231},"2025-11-28",37.080002,37.57,0.6,505600,{"date":1829,"open":1830,"high":1356,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-11-26",36,36.88,0.85,2.36,1157300,{"date":1836,"open":1473,"high":1170,"low":1837,"close":1838,"change":1839,"percent_change":230,"volume":1840,"transactions":9,"vwap":1838},"2025-11-25",35.42,36.029999,0.03,1460000,{"date":1842,"open":1838,"high":1214,"low":1560,"close":1830,"change":1843,"percent_change":1246,"volume":1844,"transactions":9,"vwap":1830},"2025-11-24",-0.04,864600,{"date":1846,"open":1847,"high":1190,"low":1564,"close":1848,"change":1849,"percent_change":295,"volume":1850,"transactions":9,"vwap":1848},"2025-11-21",35.38,36.040001,0.64,1110400,{"date":1852,"open":1853,"high":1206,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-11-20",36.78,35.34,35.4,-1.04,-2.85,1065700,{"date":1860,"open":1861,"high":1364,"low":1117,"close":1123,"change":1849,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1123},"2025-11-19",35.89,1.79,1144200,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1199,"change":122,"percent_change":1862,"volume":826,"transactions":9,"vwap":1199},"2025-11-18",34.97,35.92,34.55,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1340,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-11-17",34.84,35.26,34.49,35.17,0.49,1275700,{"date":1878,"open":1213,"high":1879,"low":1880,"close":1213,"change":1246,"percent_change":1474,"volume":1881,"transactions":9,"vwap":1213},"2025-11-14",35.25,34.42,1025000,{"date":1883,"open":1884,"high":1861,"low":1885,"close":1639,"change":273,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1639},"2025-11-13",35.68,35.080002,-2.31,1230400,{"date":1889,"open":1890,"high":1690,"low":1651,"close":1106,"change":987,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1106},"2025-11-12",35.12,2.31,1199500,{"date":1894,"open":1108,"high":1895,"low":1059,"close":1572,"change":1281,"percent_change":1394,"volume":1896,"transactions":9,"vwap":1572},"2025-11-11",35.36,877000,{"date":1898,"open":1868,"high":1899,"low":1081,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-11-10",35.66,1.18,3.42,1526100,{"date":1904,"open":1905,"high":1124,"low":1905,"close":1906,"change":1748,"percent_change":797,"volume":1907,"transactions":9,"vwap":1906},"2025-11-07",34,34.48,1657800,{"date":1909,"open":1910,"high":1659,"low":1911,"close":1912,"change":47,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-11-06",33.34,32.89,34.43,2.59,1387200,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-05",32.61,33.64,32.34,33.56,1.03,3.17,1529200,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1474,"volume":1931,"transactions":9,"vwap":1929},"2025-11-04",32.96,33.33,31.74,32.53,-0.1,3435400,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":231,"percent_change":1735,"volume":1938,"transactions":9,"vwap":1937},"2025-11-03",32.86,33.21,31.27,32.63,1614200,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1778,"percent_change":914,"volume":1945,"transactions":9,"vwap":1944},"2025-10-31",32.25,32.76,32.16,32.49,972600,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":354,"percent_change":1101,"volume":1952,"transactions":9,"vwap":1951},"2025-10-30",32.68,33.12,32.19,32.43,1060700,{"date":1954,"open":1955,"high":1082,"low":1956,"close":1957,"change":231,"percent_change":1735,"volume":1958,"transactions":9,"vwap":1957},"2025-10-29",32.81,32.11,32.91,1461300,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":401,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-10-28",32.3,32.8,31.97,32.77,1.71,1490800,{"date":1968,"open":1969,"high":1955,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-10-27",31.75,31.5,32.22,0.52,1.64,1246000,{"date":1976,"open":1977,"high":1937,"low":1978,"close":1979,"change":884,"percent_change":200,"volume":1980,"transactions":9,"vwap":1979},"2025-10-24",32.56,31.44,31.7,1517100,{"date":1982,"open":1937,"high":1983,"low":1984,"close":1985,"change":190,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-10-23",33.65,31.81,32.44,1.19,2509300,{"date":1989,"open":1963,"high":1990,"low":1991,"close":1992,"change":980,"percent_change":1839,"volume":1993,"transactions":9,"vwap":1992},"2025-10-22",32.39,31.69,32.060001,946800,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":1321,"volume":2001,"transactions":9,"vwap":1999},"2025-10-21",32.4,32.75,31.47,32.049999,-0.39,969900,{"date":2003,"open":2004,"high":2005,"low":2006,"close":1985,"change":73,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1985},"2025-10-20",32.5,32.59,31.96,0.65,1061900,{"date":2010,"open":1998,"high":2011,"low":2012,"close":2013,"change":158,"percent_change":82,"volume":2014,"transactions":9,"vwap":2013},"2025-10-17",32.7,31.35,32.23,919700,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1084,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-10-16",31.85,31.91,31.24,31.56,-0.47,710400,{"date":2024,"open":1978,"high":2025,"low":2026,"close":2027,"change":1534,"percent_change":137,"volume":2028,"transactions":9,"vwap":2027},"2025-10-15",31.93,31.33,31.71,807500,{"date":2030,"open":2031,"high":1963,"low":27,"close":2032,"change":73,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-10-14",31.14,31.3,0.68,1293900,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1246,"percent_change":1267,"volume":2041,"transactions":9,"vwap":2040},"2025-10-13",31.43,31.61,30.88,31.09,1094000,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-10-10",32.42,32.65,30.97,31.2,-0.67,-2.1,1244200,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2055,"change":1267,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-10-09",32.35,31.1,31.87,-1.09,1018000,{"date":2059,"open":1957,"high":2060,"low":2061,"close":1971,"change":1387,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1971},"2025-10-08",33.0099983,31.9,-1.68,657400,{"date":2065,"open":1676,"high":2066,"low":2067,"close":1964,"change":684,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1964},"2025-10-07",33.35,32.74,-1.74,586500,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2066,"change":1267,"percent_change":1856,"volume":2075,"transactions":9,"vwap":2066},"2025-10-06",33.83,33.9,33.029999,702200,{"date":2077,"open":1935,"high":1144,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-03",32.82,33.7,0.71,2.15,958100,{"date":2084,"open":2085,"high":2086,"low":1919,"close":2087,"change":483,"percent_change":483,"volume":2088,"transactions":9,"vwap":2087},"2025-10-02",33.099998,33.11,32.99,527800,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2087,"change":391,"percent_change":107,"volume":2094,"transactions":9,"vwap":2087},"2025-10-01",32.62,33.24,32.41,678900,{"date":2096,"open":2053,"high":1942,"low":1971,"close":1997,"change":798,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1997},"2025-09-30",1.24,590800,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2053,"change":353,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2053},"2025-09-29",32.46,32.87,32.09,-0.77,770100,{"date":2107,"open":1941,"high":2108,"low":2109,"close":2110,"change":168,"percent_change":1240,"volume":2111,"transactions":9,"vwap":2110},"2025-09-26",32.93,32.14,32.6,639700,{"date":2113,"open":2114,"high":1951,"low":1984,"close":1996,"change":1494,"percent_change":798,"volume":2115,"transactions":9,"vwap":1996},"2025-09-25",32.15,743200,{"date":2117,"open":1997,"high":2118,"low":2119,"close":2119,"change":1267,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-09-24",32.92,32.27,-1.07,712300,{"date":2123,"open":1051,"high":2124,"low":2125,"close":2091,"change":1843,"percent_change":1499,"volume":2126,"transactions":9,"vwap":2091},"2025-09-23",33.060001,32.57,650300,{"date":2128,"open":2103,"high":1957,"low":2025,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-09-22",32.66,0.7,2.19,879800,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2006,"change":1267,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2006},"2025-09-19",32.31,32.38,31.59,-1.08,1075600,{"date":2141,"open":2135,"high":2142,"low":2143,"close":2135,"change":2144,"percent_change":353,"volume":2145,"transactions":9,"vwap":2135},"2025-09-18",32.72,31.78,-0.08,822000,{"date":2147,"open":1977,"high":2005,"low":2148,"close":1990,"change":1930,"percent_change":1474,"volume":2149,"transactions":9,"vwap":1990},"2025-09-17",31.92,848500,{"date":2151,"open":2125,"high":2152,"low":1956,"close":1944,"change":1820,"percent_change":1678,"volume":2153,"transactions":9,"vwap":1944},"2025-09-16",32.78,1408300,{"date":2155,"open":1929,"high":1926,"low":2156,"close":1997,"change":1193,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1997},"2025-09-15",32.48,1.21,1094300,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2162,"change":401,"percent_change":673,"volume":2164,"transactions":9,"vwap":2162},"2025-09-12",32,32.36,31.67,943100,{"date":2166,"open":2167,"high":2161,"low":2167,"close":1984,"change":2168,"percent_change":1218,"volume":2169,"transactions":9,"vwap":1984},"2025-09-11",31.13,0.76,957300,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":763,"percent_change":2157,"volume":2176,"transactions":9,"vwap":2175},"2025-09-10",30.84,31.059999,30.38,31.049999,747400,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":883,"percent_change":362,"volume":2183,"transactions":9,"vwap":2182},"2025-09-09",30.65,30.89,30.3,30.68,1127100,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":1643,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-09-08",30,31.37,29.89,31.01,4.13,1454400,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":755,"volume":2199,"transactions":9,"vwap":2197},"2025-09-05",29.12,29.82,28.93,29.78,0.57,1290600,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1335,"percent_change":411,"volume":2206,"transactions":9,"vwap":2205},"2025-09-04",29.1,29.35,28.42,29.21,1006300,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":411,"percent_change":89,"volume":2213,"transactions":9,"vwap":2212},"2025-09-03",28.99,29.48,28.7,29.23,926100,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":342,"percent_change":1913,"volume":2220,"transactions":9,"vwap":2219},"2025-09-02",28.77,29.63,28.6,29.3,1741500,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1185,"percent_change":858,"volume":2227,"transactions":9,"vwap":2226},"2025-08-29",28.58,28.85,28.14,28.56,1024900,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":89,"percent_change":273,"volume":2234,"transactions":9,"vwap":2233},"2025-08-28",29.01,29.36,28.71,28.72,1568100,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-08-27",27.67,28.97,28.96,1.22,4.4,1290300,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":230,"percent_change":1671,"volume":2249,"transactions":9,"vwap":2248},"2025-08-26",27.66,27.87,27.51,27.74,1089400,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2245,"change":1652,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2245},"2025-08-25",27,28.1,2.26,1515100,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":402,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-08-22",26.26,27.07,26.17,27.049999,4.16,1065800,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1406,"percent_change":1832,"volume":2270,"transactions":9,"vwap":2269},"2025-08-21",25.58,25.99,25.56,25.97,689900,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":132,"percent_change":117,"volume":2277,"transactions":9,"vwap":2276},"2025-08-20",25.63,26.22,25.59,25.75,751500,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":1267,"volume":2285,"transactions":9,"vwap":2283},"2025-08-19",25.68,26.059999,25.48,25.66,-0.09,707200,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2276,"change":995,"percent_change":1509,"volume":2291,"transactions":9,"vwap":2276},"2025-08-18",25.38,25.95,25.32,822900,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1372,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-08-15",25.76,25.94,25.059999,25.3,-1.4,706400,{"date":2301,"open":2276,"high":2302,"low":2303,"close":2283,"change":1246,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2283},"2025-08-14",25.87,25.47,-0.43,489300,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":797,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-08-13",25.64,25.83,25.45,25.77,0.59,603800,{"date":2315,"open":2316,"high":2283,"low":2317,"close":2318,"change":391,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-08-12",25.49,25.23,25.62,0.95,1172200,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2288,"change":1240,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2288},"2025-08-11",24.65,25.7,24.2,2.5,1124700,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2332,"change":1232,"percent_change":995,"volume":2333,"transactions":9,"vwap":2332},"2025-08-08",24.53,24.99,24.76,557400,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2323,"change":231,"percent_change":2198,"volume":2339,"transactions":9,"vwap":2323},"2025-08-07",24.62,24.96,24.5,708200,{"date":2341,"open":2296,"high":2342,"low":2343,"close":2343,"change":2344,"percent_change":1487,"volume":2345,"transactions":9,"vwap":2343},"2025-08-06",25.14,24.51,-0.68,956200,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":1185,"percent_change":602,"volume":2352,"transactions":9,"vwap":2351},"2025-08-05",25.28,25.36,24.7,25.19,817600,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":797,"percent_change":1826,"volume":2359,"transactions":9,"vwap":2358},"2025-08-04",25.4,25.55,25.01,25.35,1027900,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-08-01",25.85,26.16,24.98,25.2,-0.59,-2.29,1442100,{"date":2370,"open":2275,"high":2371,"low":2275,"close":2372,"change":1494,"percent_change":614,"volume":2373,"transactions":9,"vwap":2372},"2025-07-31",26.08,25.79,796300,{"date":2375,"open":2295,"high":2376,"low":2282,"close":2283,"change":883,"percent_change":1137,"volume":2377,"transactions":9,"vwap":2283},"2025-07-30",26.09,812400,{"date":2379,"open":2380,"high":2252,"low":2381,"close":2267,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2267},"2025-07-29",26.99,25.8,-0.98,-3.63,1863500,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":922,"percent_change":995,"volume":2391,"transactions":9,"vwap":2390},"2025-07-28",26.85,27.17,26.02,26.97,1706100,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2387,"change":1794,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2387},"2025-07-25",28.57,28.68,26.67,-5.09,3423600,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":884,"percent_change":806,"volume":2405,"transactions":9,"vwap":2404},"2025-07-24",29.13,29.2,26.55,28.29,3035400,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-07-23",28.22,29.040001,29.030001,0.79,2.8,932600,{"date":2415,"open":2416,"high":2230,"low":2408,"close":2417,"change":858,"percent_change":717,"volume":2418,"transactions":9,"vwap":2417},"2025-07-22",28.82,28.24,719900,{"date":2420,"open":2204,"high":2421,"low":2422,"close":2423,"change":190,"percent_change":331,"volume":2424,"transactions":9,"vwap":2423},"2025-07-21",28.88,28.23,28.8,1104900,{"date":2426,"open":2427,"high":2239,"low":2428,"close":2204,"change":1499,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2204},"2025-07-18",28.83,28.35,-0.42,661900,{"date":2432,"open":2433,"high":2395,"low":2434,"close":2435,"change":613,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-07-17",27.83,27.61,28.54,0.92,1180400,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":1534,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-07-16",28,28.86,27.89,28.28,1.47,1030800,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2246,"change":1261,"percent_change":1246,"volume":2451,"transactions":9,"vwap":2246},"2025-07-15",27.81,28.18,27.65,966300,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":874,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-07-14",27.040001,27.96,26.75,27.9,3.6,995800,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2168,"percent_change":653,"volume":2466,"transactions":9,"vwap":2465},"2025-07-11",26.4,27.29,26.38,26.93,1003900,{"date":2468,"open":2376,"high":2469,"low":2470,"close":2260,"change":957,"percent_change":523,"volume":2471,"transactions":9,"vwap":2260},"2025-07-10",26.6,25.98,893600,{"date":2473,"open":2474,"high":2261,"low":2302,"close":2475,"change":784,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-07-09",26.78,26.3,-2.23,1388600,{"date":2479,"open":2462,"high":2480,"low":2260,"close":2481,"change":964,"percent_change":151,"volume":2482,"transactions":9,"vwap":2481},"2025-07-08",26.98,26.9,1049600,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-07-07",27.35,27.55,26.24,26.59,-0.76,-2.78,1298200,{"date":2493,"open":2494,"high":2495,"low":2252,"close":2485,"change":73,"percent_change":1076,"volume":2496,"transactions":9,"vwap":2485},"2025-07-03",27.25,27.54,376600,{"date":2498,"open":2499,"high":2500,"low":2259,"close":2501,"change":1561,"percent_change":311,"volume":2502,"transactions":9,"vwap":2501},"2025-07-02",27.28,27.52,27.14,727900,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":602,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-07-01",27.82,28.08,27.3,27.33,-2.25,970300,{"date":2512,"open":2513,"high":2514,"low":2252,"close":2455,"change":797,"percent_change":824,"volume":2515,"transactions":9,"vwap":2455},"2025-06-30",27.43,28.01,1159800,{"date":2517,"open":2450,"high":2518,"low":2519,"close":2448,"change":1163,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2448},"2025-06-27",28.11,27.39,0.98,939300,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2495,"change":2007,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2495},"2025-06-26",27.09,27.73,27.02,2.42,707400,{"date":2530,"open":2531,"high":2450,"low":2532,"close":2533,"change":523,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-06-25",27.41,26.71,26.89,-1.79,952800,{"date":2537,"open":2457,"high":2538,"low":2539,"close":2540,"change":2304,"percent_change":444,"volume":2541,"transactions":9,"vwap":2540},"2025-06-24",28.15,27.37,27.38,726600,{"date":2543,"open":2544,"high":2544,"low":2545,"close":2448,"change":602,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2448},"2025-06-23",28.44,27.32,-2.22,1037200,{"date":2549,"open":2550,"high":2219,"low":2551,"close":2544,"change":2489,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2544},"2025-06-20",29.27,28.27,-2.6,934200,{"date":2555,"open":2427,"high":2556,"low":2216,"close":2402,"change":891,"percent_change":231,"volume":2557,"transactions":9,"vwap":2402},"2025-06-18",29.5,731100,{"date":2559,"open":2560,"high":2561,"low":2232,"close":2562,"change":2144,"percent_change":22,"volume":2563,"transactions":9,"vwap":2562},"2025-06-17",29.08,29.34,29.16,686100,{"date":2565,"open":2566,"high":2219,"low":2226,"close":2567,"change":221,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-06-16",28.9,29.24,1.25,1316400,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2421,"change":738,"percent_change":2520,"volume":2575,"transactions":9,"vwap":2421},"2025-06-13",28.49,29.66,28.38,1589100,{"date":2577,"open":2578,"high":2238,"low":2579,"close":2218,"change":373,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2218},"2025-06-12",28.41,28.030001,3.7,1484100,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":73,"percent_change":1076,"volume":2588,"transactions":9,"vwap":2587},"2025-06-11",27.44,27.71,27.26,27.58,588000,{"date":2590,"open":2591,"high":2592,"low":2259,"close":2539,"change":1418,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2539},"2025-06-10",27.18,27.56,1.26,635200,{"date":2596,"open":2248,"high":2597,"low":2465,"close":2598,"change":563,"percent_change":1360,"volume":2599,"transactions":9,"vwap":2598},"2025-06-09",27.77,27.030001,546400,{"date":2601,"open":2602,"high":2603,"low":2495,"close":2450,"change":54,"percent_change":39,"volume":2604,"transactions":9,"vwap":2450},"2025-06-06",27.79,27.92,505400,{"date":2606,"open":2607,"high":2608,"low":2519,"close":2609,"change":89,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-06-05",27.69,27.98,27.47,-0.87,434300,{"date":2613,"open":2602,"high":2614,"low":2495,"close":2585,"change":1719,"percent_change":1678,"volume":2615,"transactions":9,"vwap":2585},"2025-06-04",28.049999,553300,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":1239,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-06-03",27.7,27.97,27.23,27.93,0.83,925000,{"date":2625,"open":2626,"high":2204,"low":2627,"close":2618,"change":1084,"percent_change":262,"volume":2628,"transactions":9,"vwap":2618},"2025-06-02",27.8,27.24,1120800,{"date":2630,"open":2631,"high":2442,"low":2485,"close":2632,"change":1494,"percent_change":1201,"volume":2633,"transactions":9,"vwap":2632},"2025-05-30",27.64,27.85,884100,{"date":2635,"open":2636,"high":2619,"low":2637,"close":2638,"change":1246,"percent_change":1171,"volume":2639,"transactions":9,"vwap":2638},"2025-05-29",27.88,27.46,27.72,446600,{"date":2641,"open":2225,"high":2422,"low":2642,"close":2433,"change":1820,"percent_change":524,"volume":2643,"transactions":9,"vwap":2433},"2025-05-28",27.31,572100,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-05-27",27.11,28.37,27.1,28.09,1.12,4.15,1168200,{"date":2654,"open":2655,"high":2388,"low":2656,"close":2390,"change":1778,"percent_change":1406,"volume":2657,"transactions":9,"vwap":2390},"2025-05-23",26.61,26.31,688800,{"date":2659,"open":2660,"high":2526,"low":2396,"close":2661,"change":2144,"percent_change":1247,"volume":2662,"transactions":9,"vwap":2661},"2025-05-22",26.8,26.91,487300,{"date":2664,"open":2261,"high":2485,"low":2665,"close":2380,"change":1499,"percent_change":1085,"volume":2666,"transactions":9,"vwap":2380},"2025-05-21",26.76,582500,{"date":2668,"open":2533,"high":2669,"low":2670,"close":2646,"change":1261,"percent_change":1246,"volume":2671,"transactions":9,"vwap":2646},"2025-05-20",27.15,26.51,778200,{"date":2673,"open":2674,"high":2486,"low":2465,"close":2501,"change":2284,"percent_change":883,"volume":2675,"transactions":9,"vwap":2501},"2025-05-19",27.21,600000,{"date":2677,"open":2252,"high":2609,"low":2465,"close":2620,"change":1093,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2620},"2025-05-16",1.11,732200,{"date":2681,"open":2682,"high":2259,"low":2656,"close":2465,"change":102,"percent_change":82,"volume":2683,"transactions":9,"vwap":2465},"2025-05-15",26.58,663500,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2687,"change":1406,"percent_change":1419,"volume":2689,"transactions":9,"vwap":2687},"2025-05-14",26.12,26.37,25.78,533100,{"date":2691,"open":2281,"high":2692,"low":2267,"close":2693,"change":1406,"percent_change":1832,"volume":2694,"transactions":9,"vwap":2693},"2025-05-13",26.33,26.15,426800,{"date":2696,"open":2456,"high":2456,"low":2697,"close":2698,"change":2284,"percent_change":1267,"volume":2699,"transactions":9,"vwap":2698},"2025-05-12",25.73,25.93,580300,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2389,"change":1734,"percent_change":1240,"volume":2705,"transactions":9,"vwap":2389},"2025-05-09",26.11,26.14,25.72,595400,{"date":2707,"open":2708,"high":2709,"low":2282,"close":2710,"change":73,"percent_change":421,"volume":2711,"transactions":9,"vwap":2710},"2025-05-08",25.91,26.25,25.86,699400,{"date":2713,"open":2317,"high":2714,"low":2342,"close":2715,"change":1240,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-05-07",26,25.65,2.48,1307200,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-05-06",24.18,25.12,23.91,25.030001,0.69,2.83,803500,{"date":2728,"open":2729,"high":2730,"low":178,"close":2731,"change":815,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-05-05",23.93,24.57,24.34,-2.09,1522500,{"date":2735,"open":2325,"high":2736,"low":2737,"close":2738,"change":2080,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-05-02",25.040001,24.02,24.86,2.94,711600,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":1665,"percent_change":884,"volume":2747,"transactions":9,"vwap":2746},"2025-05-01",24.54,24.58,24.030001,24.15,645000,{"date":2749,"open":2746,"high":2750,"low":2751,"close":2752,"change":411,"percent_change":261,"volume":2753,"transactions":9,"vwap":2752},"2025-04-30",24.45,23.7,24.33,615000,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2757,"change":2759,"percent_change":1177,"volume":2760,"transactions":9,"vwap":2757},"2025-04-29",23.87,24.4,23.54,0.44,595800,{"date":2762,"open":2763,"high":2764,"low":2758,"close":2765,"change":1778,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-04-28",23.99,24.1,23.96,0.25,703500,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":1652,"percent_change":2774,"volume":1178,"transactions":9,"vwap":2773},"2025-04-25",22.81,24.25,22.63,23.9,2.62,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":1449,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2780},"2025-04-24",25,25.049999,23.040001,23.29,-3.36,2149200,{"date":182,"open":2784,"high":2785,"low":2786,"close":2764,"change":995,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2764},23.65,24.48,22.61,1.9,1928800]