[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JOUT":3,"homepage-market-summary":35,"stock-historical-JOUT":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"JOUT","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},"Johnson Outdoors Inc","Nasdaq",null,"SPORTING & ATHLETIC GOODS, NEC","Johnson Outdoors Inc is a manufacturer and marketer of branded seasonal, outdoor recreation products used for fishing from a boat, diving, paddling, hiking and camping. The company has four operating segment: Fishing, Camping, Watercraft Recreation, and Diving. It generates maximum revenue from the Fishing segment which produces and markets products under different brands such as Minn Kota electric motors for quiet trolling or primary propulsion, marine battery chargers and shallow water anchors; Humminbird sonar and GPS equipment for fish finding, navigation and marine cartography; and Cannon downriggers for controlled-depth fishing. Geographically, it derives a majority of revenue from the United States and also has a presence in Europe, Canada, and other regions.","1,300","Racine, WI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},2.9663,1.32,"Quarterly","2026-10-09",{"close":21,"open":22,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},44.5,45.17,43.73,44.91,-0.41,-0.91,45786.945837,2189,44.445,53.54,35.65,59839.05363911554,49.5,9199,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":156},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,142,147,151],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":33,"is_up":44},"Materials","XLB",1.31,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":121,"price":150,"is_up":44},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":44},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":21,"start_date":185,"end_date":5},22.02,58653,21408402.463418,95.86,"2025-04-23",[187,188,198,208,218,228,238,247,257,267,277,286,297,308,318,326,336,347,355,363,373,383,392,401,412,421,432,442,452,463,473,483,492,502,512,521,532,542,550,561,572,582,592,601,610,619,630,639,647,658,668,679,688,698,708,717,725,732,738,746,751,757,763,771,778,786,793,800,808,815,820,829,836,841,848,856,863,872,879,886,894,901,907,914,919,926,933,939,945,953,956,962,970,977,986,994,1002,1009,1018,1027,1036,1042,1049,1058,1065,1074,1082,1091,1100,1108,1116,1121,1128,1136,1142,1150,1155,1161,1168,1176,1183,1190,1197,1204,1213,1221,1228,1232,1240,1245,1251,1258,1263,1269,1275,1282,1287,1294,1301,1308,1314,1318,1325,1332,1337,1342,1348,1353,1360,1367,1374,1381,1389,1396,1403,1409,1417,1424,1429,1434,1439,1446,1452,1458,1465,1473,1481,1489,1493,1499,1506,1511,1515,1520,1524,1529,1536,1541,1548,1553,1558,1564,1568,1572,1575,1580,1587,1591,1597,1601,1608,1614,1618,1625,1628,1633,1639,1643,1647,1651,1656,1663,1671,1677,1683,1689,1696,1702,1708,1716,1723,1731,1737,1741,1747,1755,1761,1768,1775,1783,1789,1796,1801,1809,1817,1824,1832,1839,1847,1853,1860,1865,1873,1880,1885,1890,1898,1901,1907,1914,1920,1927,1932,1938,1944,1950,1957,1962,1970,1975,1979,1986,1994,1999,2005,2012,2017,2024,2032,2039,2045,2052,2058,2066,2071,2077,2081,2084,2087,2093,2100,2104,2111,2117,2123,2131,2136,2140,2148,2150,2153,2158,2162,2166,2171,2176,2181,2188,2194,2201,2208,2216,2223,2230,2235,2241,2248,2256,2263,2270,2278,2284,2290,2297,2305,2312,2315,2320,2327,2333,2339,2344,2349,2356,2361,2367,2372,2379,2383,2390,2397,2405,2412,2419,2425,2430,2436,2443,2451,2457,2462,2468,2475,2482,2489,2496,2503,2510,2518,2525,2531,2538,2544,2551,2558,2564,2570,2576,2581,2589,2592,2596,2602,2610,2617,2623,2630,2635,2643,2651,2658,2665,2671,2678,2683],{"date":5,"open":22,"high":22,"low":23,"close":21,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",44.84,45.15,44.56,0.4,0.9,21903.962471,1386,44.872,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",43.31,44.63,44.51,0.86,1.97,31947.890017,1673,44.2637,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",44.42,43.4773,43.65,-0.59,-1.33,54287.3337,1603,43.7493,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",44.08,44.49,43.88,44.24,0,19868.7942,1206,44.1976,{"date":229,"open":230,"high":231,"low":232,"close":223,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",44.43,45.005,43.935,-0.19,-0.43,48313.80917,2392,44.3937,{"date":239,"open":240,"high":241,"low":242,"close":230,"change":161,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",43.56,44.8655,43.185,1.53,30731.733074,1723,44.1526,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",44.59,43.66,43.76,-0.27,-0.61,61518.26082,2913,43.9863,{"date":258,"open":202,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",44.77,43.91,44.03,-0.92,-2.05,23160.385004,1875,44.1646,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",44.11,45.52,44.95,1.07,2.44,42357.2353,1793,45.0628,{"date":278,"open":279,"high":21,"low":280,"close":222,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",44.34,43.87,-0.5,-1.13,34850.078734,2137,44.2086,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",44.2,44.55,43.77,44.38,0.11,0.25,78545.913772,1436,44.2844,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",44.72,45.53,44.14,44.27,0.02,0.05,42980.5312,2687,44.7727,{"date":309,"open":202,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",45.24,43.515,44.25,-0.35,-0.78,28638.576513,1819,44.4458,{"date":319,"open":320,"high":321,"low":288,"close":322,"change":304,"percent_change":292,"volume":323,"transactions":324,"vwap":325},"2026-09-15",44.64,46.1,44.6,38463.049508,1996,44.559,{"date":327,"open":328,"high":329,"low":330,"close":289,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",44.44,44.94,44.155,-0.06,-0.13,30256.465252,2343,44.6142,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",44.87,45.44,44.33,44.61,0.375,0.85,28429.741265,1813,44.6705,{"date":348,"open":271,"high":271,"low":220,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",44.235,-0.795,-1.77,38972.087966,2339,44.429,{"date":356,"open":357,"high":270,"low":358,"close":357,"change":359,"percent_change":252,"volume":360,"transactions":361,"vwap":362},"2026-09-09",45.03,44.265,-0.12,29903.875836,2054,45.0187,{"date":364,"open":365,"high":366,"low":367,"close":191,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",46.03,48,45.07,-1.15,-2.48,46603.623357,2507,45.6825,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":203,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",45.22,46.5,44.83,46.3,1.89,41488.636054,2038,46.0646,{"date":384,"open":385,"high":386,"low":387,"close":339,"change":388,"percent_change":253,"volume":389,"transactions":390,"vwap":391},"2026-09-03",45.98,46.15,44.92,-0.28,35088.728883,2281,45.4861,{"date":393,"open":377,"high":394,"low":341,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",46.0599,45.72,1.4,3.16,72130.981035,4202,45.4242,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",44.46,45.39,44.17,44.32,-0.68,-1.51,30726.621726,2364,44.5686,{"date":413,"open":414,"high":414,"low":271,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",45.9,45,-0.93,-2.02,41851.985543,2266,45.1983,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",46.17,46.77,45.4,45.93,0.17,0.37,49981.588814,2672,46.1408,{"date":433,"open":310,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",46.06,44.53,45.76,0.28,0.62,51180.965015,2804,45.5637,{"date":443,"open":444,"high":445,"low":375,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",45.67,46.96,45.48,-0.21,-0.46,67345.85091,3397,45.7911,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",47.17,47.24,45.615,45.69,-1.18,-2.52,38085.12521,2160,46.3145,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":458,"volume":470,"transactions":471,"vwap":472},"2026-08-24",47.13,47.83,46.58,46.87,-0.56,37934.640914,1991,47.1325,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":43,"volume":480,"transactions":481,"vwap":482},"2026-08-21",47.39,48.11,47.075,47.43,0.31,92345.288307,3517,47.543,{"date":484,"open":485,"high":486,"low":414,"close":487,"change":488,"percent_change":351,"volume":489,"transactions":490,"vwap":491},"2026-08-20",47.4,47.7425,47.12,-0.85,37362.926001,2161,47.1554,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":293,"volume":499,"transactions":500,"vwap":501},"2026-08-19",47.95,48.595,47.605,47.97,0.12,35990.226353,2337,48.1459,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":292,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",47.71,48.48,47.16,47.85,0.23,68204.70202,3100,47.8454,{"date":513,"open":466,"high":514,"low":515,"close":516,"change":517,"percent_change":26,"volume":518,"transactions":519,"vwap":520},"2026-08-17",48.33,47.195,47.74,-0.44,45708.729871,2383,47.7838,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",48.91,49.14,47.55,48.18,-0.63,-1.29,55395.824653,2805,48.3378,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",47.9625,49.18,48.81,1.24,2.61,40868.409697,2645,48.7638,{"date":543,"open":468,"high":544,"low":468,"close":545,"change":546,"percent_change":178,"volume":547,"transactions":548,"vwap":549},"2026-08-12",48.28,47.57,0.47,32584.930023,2251,47.575,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",47.98,48.52,46.22,47.1,-0.695,-1.45,34238.65736,2218,46.9314,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",48.4,49.2,47.47,47.795,-0.425,-0.88,42509.133879,2390,48.0549,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":161,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",50.17,51.98,46.9,48.22,1.41,77295.836853,3207,48.4854,{"date":583,"open":584,"high":585,"low":586,"close":525,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",48.76,48.895,47.34,-1.01,-2.08,41158.834432,2234,47.7237,{"date":593,"open":476,"high":594,"low":595,"close":596,"change":437,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",48.73,47.7012,48.56,0.58,32956.94971,2011,48.4112,{"date":602,"open":603,"high":604,"low":605,"close":544,"change":428,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",47.51,48.7,47.408,0.77,50750.687272,2436,48.2239,{"date":611,"open":612,"high":613,"low":455,"close":614,"change":178,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",47.69,48.1,47.91,2.13,23334.314593,1260,47.7346,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",47.27,47.616,45.65,46.91,-0.15,-0.32,161365.353235,3792,46.6502,{"date":631,"open":632,"high":497,"low":633,"close":634,"change":635,"percent_change":253,"volume":636,"transactions":637,"vwap":638},"2026-07-30",47.38,46.7,47.06,-0.29,30689.956295,1638,47.1899,{"date":640,"open":641,"high":641,"low":624,"close":642,"change":313,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",47.765,47.35,-0.73,36052.332261,2440,47.3509,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",47.93,48.3,46.981,47.7,0.57,1.21,27245.084799,1882,47.8891,{"date":659,"open":660,"high":661,"low":662,"close":465,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",46.41,47.66,46.34,1.14,2.48,36318.76307,2113,47.0528,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",45.43,46.42,44.52,45.99,0.22,0.48,30557.72435,1563,45.9743,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":26,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",46.2,45.09,45.77,-1.95,32845.95557,1827,45.6294,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":43,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",46.115,46.85,45.51,46.68,1.43,30762.139037,1906,46.3935,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":93,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",45.85,46.7994,45.7094,46.02,-0.52,42081.156184,2101,46.0897,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":303,"volume":714,"transactions":715,"vwap":716},"2026-07-20",47,45.5,46.26,0.01,32643.130493,2172,46.275,{"date":718,"open":719,"high":485,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-17",46.44,46.099998,46.25,-0.66,-1.41,31300,{"date":726,"open":727,"high":478,"low":728,"close":624,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":624},"2026-07-16",46.78,46.12,0.95,2.07,65800,{"date":733,"open":320,"high":378,"low":320,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-15",45.96,1.18,2.64,42200,{"date":739,"open":740,"high":190,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-14",44.35,44.16,44.78,0.53,1.2,37000,{"date":747,"open":322,"high":748,"low":749,"close":312,"change":224,"percent_change":224,"volume":750,"transactions":9,"vwap":312},"2026-07-13",45.42,44.099998,42800,{"date":752,"open":753,"high":682,"low":23,"close":312,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":312},"2026-07-10",43.96,0.52,1.19,37600,{"date":758,"open":759,"high":230,"low":760,"close":23,"change":761,"percent_change":578,"volume":762,"transactions":9,"vwap":23},"2026-07-09",43.12,42.3,0.61,81100,{"date":764,"open":765,"high":766,"low":767,"close":759,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":759},"2026-07-08",43.62,43.72,42.42,-0.33,-0.76,83900,{"date":772,"open":773,"high":290,"low":774,"close":775,"change":776,"percent_change":663,"volume":777,"transactions":9,"vwap":775},"2026-07-07",43.46,42.82,43.45,0.49,46400,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":704,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-06",43.89,44.7,42.45,42.96,-1.2,48600,{"date":787,"open":328,"high":328,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-02",42.72,43.48,-0.96,-2.16,72500,{"date":794,"open":795,"high":727,"low":796,"close":328,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":328},"2026-07-01",46.16,44.3,-1.6,-3.48,66000,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":754,"volume":807,"transactions":9,"vwap":805},"2026-06-30",45.8,46.07,44.88,46.040001,0.24,78300,{"date":809,"open":810,"high":810,"low":811,"close":802,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":802},"2026-06-29",46.59,44.98,-0.97,-2.07,52900,{"date":816,"open":423,"high":455,"low":817,"close":424,"change":606,"percent_change":818,"volume":819,"transactions":9,"vwap":424},"2026-06-26",45.66,1.67,202100,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-25",46.32,47.15,45.64,46,-0.08,-0.17,71500,{"date":830,"open":404,"high":831,"low":299,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-24",46.49,46.080002,0.5,1.1,68000,{"date":837,"open":838,"high":662,"low":838,"close":839,"change":292,"percent_change":806,"volume":840,"transactions":9,"vwap":839},"2026-06-23",45.080002,45.58,74400,{"date":842,"open":832,"high":693,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-22",45.12,45.47,-1.04,-2.24,97700,{"date":849,"open":850,"high":851,"low":414,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-18",46.23,47.26,46.51,1.01,2.22,79800,{"date":857,"open":858,"high":859,"low":24,"close":711,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":711},"2026-06-17",45.83,47.25,-0.38,-0.83,62000,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-16",46.69,47.99,44.86,45.88,-0.58,-1.25,95100,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":145,"percent_change":643,"volume":878,"transactions":9,"vwap":877},"2026-06-15",47.049999,47.8,46.11,46.46,63500,{"date":880,"open":859,"high":881,"low":662,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-12",47.92,46.8,-0.45,-0.95,55400,{"date":887,"open":888,"high":889,"low":890,"close":859,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":859},"2026-06-11",46.18,47.33,45.2,1.39,3.03,56800,{"date":895,"open":896,"high":621,"low":802,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-10",46.93,45.86,-1.07,-2.28,58000,{"date":902,"open":903,"high":904,"low":721,"close":896,"change":891,"percent_change":905,"volume":906,"transactions":9,"vwap":896},"2026-06-09",46.72,47.46,3.05,69900,{"date":908,"open":329,"high":673,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-08",44.66,45.54,0.7,1.56,56100,{"date":915,"open":414,"high":916,"low":322,"close":190,"change":587,"percent_change":917,"volume":918,"transactions":9,"vwap":190},"2026-06-05",47.14,-2.2,99300,{"date":920,"open":921,"high":922,"low":923,"close":700,"change":537,"percent_change":924,"volume":925,"transactions":9,"vwap":700},"2026-06-04",45.19,45.97,44.71,2.78,34700,{"date":927,"open":928,"high":929,"low":930,"close":341,"change":388,"percent_change":931,"volume":932,"transactions":9,"vwap":341},"2026-06-03",44.45,45.23,43.85,-0.62,41000,{"date":934,"open":935,"high":936,"low":749,"close":937,"change":597,"percent_change":141,"volume":938,"transactions":9,"vwap":937},"2026-06-02",44.28,45.13,44.89,40200,{"date":940,"open":941,"high":867,"low":942,"close":943,"change":883,"percent_change":587,"volume":944,"transactions":9,"vwap":943},"2026-06-01",44.09,43.59,44.31,52400,{"date":946,"open":24,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-29",45.59,44.69,44.76,-0.74,-1.63,44900,{"date":954,"open":425,"high":947,"low":341,"close":711,"change":136,"percent_change":171,"volume":955,"transactions":9,"vwap":711},"2026-05-28",53300,{"date":957,"open":435,"high":958,"low":435,"close":959,"change":960,"percent_change":961,"volume":731,"transactions":9,"vwap":959},"2026-05-27",45.84,45.41,1.02,2.3,{"date":963,"open":964,"high":965,"low":290,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-26",44.07,45.63,44.39,0.83,1.91,47800,{"date":971,"open":972,"high":973,"low":974,"close":240,"change":126,"percent_change":975,"volume":976,"transactions":9,"vwap":240},"2026-05-22",43.23,43.97,42.83,1.47,44300,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-21",41.080002,43.17,40.49,42.93,1.49,3.6,70800,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":43,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-20",40.71,41.65,40.12,41.44,1.62,136800,{"date":995,"open":989,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-19",42.49,38.94,40.78,-1.34,-3.18,114400,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":537,"percent_change":892,"volume":1008,"transactions":9,"vwap":1007},"2026-05-18",40.96,42.4,40.5,42.12,144100,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-15",39.55,41,38.0099983,40.88,1.12,2.82,97500,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-14",40.42,40.7,39.29,39.76,0.33,0.84,55600,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-13",43.02,43.47,39.25,39.43,-4.03,-9.27,76400,{"date":1037,"open":1038,"high":868,"low":982,"close":773,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":773},"2026-05-12",44.75,-1.36,-3.03,92200,{"date":1043,"open":1044,"high":1044,"low":291,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-11",51.26,44.82,-6.59,-12.82,156600,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-08",50.72,53.07,49.3,51.41,-2.09,-3.91,118200,{"date":1059,"open":1060,"high":30,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-07",50.49,53.5,0.55,1.04,60800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-06",52.55,53.36,51.57,52.95,0.6,1.15,65600,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":86,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-05",50.51,52.41,49.42,52.35,4.22,78800,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-04",53.029999,53.49,49.63,50.23,-3.11,-5.83,146500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-01",52.69,53.47,52.26,53.34,0.71,1.35,56300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":203,"volume":1107,"transactions":9,"vwap":1105},"2026-04-30",51.97,53.48,51.71,52.63,0.45,48200,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-29",52.77,51.19,52.18,-0.89,-1.68,80000,{"date":1117,"open":1118,"high":30,"low":1095,"close":1052,"change":546,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1052},"2026-04-28",52.78,0.89,112400,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":178,"percent_change":1127,"volume":814,"transactions":9,"vwap":1126},"2026-04-27",51.59,53.0099983,51.37,52.6,1.94,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":722,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-24",52.049999,53,51.34,51.6,-1.26,60900,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1095,"change":292,"percent_change":77,"volume":1141,"transactions":9,"vwap":1095},"2026-04-23",52.12,52.92,51.3,119800,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":359,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-22",52.27,53.02,51.8,52.15,-0.23,73200,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1144,"change":713,"percent_change":303,"volume":1154,"transactions":9,"vwap":1144},"2026-04-21",52.23,53.31,114300,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1095,"change":203,"percent_change":818,"volume":1160,"transactions":9,"vwap":1095},"2026-04-20",51.12,52.64,50.28,103200,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":615,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-17",50.13,52.47,51.4,4.32,110100,{"date":1169,"open":1044,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-16",52,49.029999,49.27,-2.59,-4.99,91800,{"date":1177,"open":1178,"high":1124,"low":1179,"close":1180,"change":1181,"percent_change":587,"volume":1182,"transactions":9,"vwap":1180},"2026-04-15",51.95,51.35,51.86,-0.53,74900,{"date":1184,"open":1054,"high":1185,"low":1186,"close":1187,"change":1119,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-14",52.99,50.43,52.39,1.73,184400,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":359,"percent_change":1148,"volume":1196,"transactions":9,"vwap":1195},"2026-04-13",51.39,52.029999,50.85,51.5,62900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1106,"percent_change":166,"volume":1203,"transactions":9,"vwap":1202},"2026-04-10",51.45,52.3,50.46,51.62,108400,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-09",49.24,51.93,48.65,51.17,1.65,3.33,178800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1071,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-08",50.080002,50.99,49.28,49.52,1.23,79100,{"date":1222,"open":603,"high":1223,"low":1224,"close":1225,"change":654,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-07",49.22,47.02,48.92,2.54,63300,{"date":1229,"open":727,"high":366,"low":681,"close":504,"change":1072,"percent_change":1230,"volume":1231,"transactions":9,"vwap":504},"2026-04-06",2.47,110700,{"date":1233,"open":1234,"high":1235,"low":930,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-02",46.62,47.37,46.56,-0.37,-0.79,74100,{"date":1241,"open":877,"high":1242,"low":712,"close":896,"change":1243,"percent_change":194,"volume":1244,"transactions":9,"vwap":896},"2026-04-01",47.56,0.42,57300,{"date":1246,"open":1247,"high":504,"low":734,"close":852,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":852},"2026-03-31",47.080002,0.06,0.13,68500,{"date":1252,"open":1253,"high":1254,"low":423,"close":1255,"change":313,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-30",47.07,47.23,46.45,-0.75,51200,{"date":1259,"open":1260,"high":875,"low":839,"close":882,"change":1181,"percent_change":1261,"volume":1262,"transactions":9,"vwap":882},"2026-03-27",46.97,-1.12,100700,{"date":1264,"open":624,"high":1265,"low":1266,"close":889,"change":1267,"percent_change":448,"volume":1268,"transactions":9,"vwap":889},"2026-03-26",47.58,46.71,-0.22,60500,{"date":1270,"open":1271,"high":1272,"low":1273,"close":525,"change":1024,"percent_change":911,"volume":1274,"transactions":9,"vwap":525},"2026-03-25",47.87,48.41,46.95,89200,{"date":1276,"open":844,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":913,"transactions":9,"vwap":1279},"2026-03-24",47.52,44.48,47.22,1.26,2.74,{"date":1283,"open":221,"high":633,"low":221,"close":734,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":734},"2026-03-23",2.01,4.57,100800,{"date":1288,"open":1289,"high":964,"low":1290,"close":1291,"change":546,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-20",43.7,42.65,43.95,1.08,90700,{"date":1295,"open":1296,"high":1297,"low":1298,"close":789,"change":447,"percent_change":1299,"volume":1300,"transactions":9,"vwap":789},"2026-03-19",43.22,43.9,42.92,-0.48,34100,{"date":1302,"open":749,"high":1303,"low":1304,"close":1305,"change":643,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-18",45.49,43.3,43.69,-1.64,56400,{"date":1309,"open":1310,"high":670,"low":1311,"close":210,"change":1312,"percent_change":869,"volume":1313,"transactions":9,"vwap":210},"2026-03-17",44.99,44.41,-0.26,43000,{"date":1315,"open":948,"high":844,"low":221,"close":1316,"change":126,"percent_change":694,"volume":1317,"transactions":9,"vwap":1316},"2026-03-16",44.68,39500,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":883,"volume":1324,"transactions":9,"vwap":1322},"2026-03-13",44.4,43.57,44.049999,-0.2,32500,{"date":1326,"open":250,"high":1327,"low":1328,"close":312,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":312},"2026-03-12",44.58,43.52,-0.07,-0.16,39300,{"date":1333,"open":302,"high":1334,"low":1335,"close":406,"change":25,"percent_change":262,"volume":1336,"transactions":9,"vwap":406},"2026-03-11",45.099998,43.68,51500,{"date":1338,"open":909,"high":888,"low":1339,"close":1340,"change":304,"percent_change":292,"volume":1341,"transactions":9,"vwap":1340},"2026-03-10",44.36,44.73,98100,{"date":1343,"open":949,"high":554,"low":1344,"close":1316,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1316},"2026-03-09",43,-1.08,-2.36,140400,{"date":1349,"open":734,"high":719,"low":1310,"close":436,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":436},"2026-03-06",-1.06,-2.26,64800,{"date":1354,"open":1235,"high":866,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-05",45.75,46.82,-1.78,-3.66,53500,{"date":1361,"open":1362,"high":1086,"low":1363,"close":1364,"change":1106,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-04",48.74,47.89,48.6,0.93,56600,{"date":1368,"open":1369,"high":1370,"low":660,"close":1371,"change":1350,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-03",48.040001,48.31,48.15,-2.15,45200,{"date":1375,"open":1376,"high":1377,"low":603,"close":1378,"change":116,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-02",48.0099983,50,49.21,1.48,99700,{"date":1382,"open":1201,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-27",51.2,48.19,48.49,-2.67,-5.22,79600,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":498,"percent_change":806,"volume":1395,"transactions":9,"vwap":1394},"2026-02-26",51.29,51.66,49.94,51.16,52700,{"date":1397,"open":1398,"high":1399,"low":1377,"close":1400,"change":1401,"percent_change":272,"volume":1402,"transactions":9,"vwap":1400},"2026-02-25",51.049999,51.55,51.040001,0.54,75300,{"date":1404,"open":1405,"high":1399,"low":1223,"close":1406,"change":1407,"percent_change":891,"volume":1408,"transactions":9,"vwap":1406},"2026-02-24",49.79,50.5,0.69,45900,{"date":1410,"open":1411,"high":1087,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-23",49.86,49,49.81,-0.69,-1.37,123200,{"date":1418,"open":1419,"high":1420,"low":366,"close":1406,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1406},"2026-02-20",48.5,50.78,1.85,3.8,67900,{"date":1425,"open":1426,"high":523,"low":1427,"close":1208,"change":252,"percent_change":1428,"volume":1300,"transactions":9,"vwap":1208},"2026-02-19",48.63,47.73,-0.55,{"date":1430,"open":1163,"high":1431,"low":1432,"close":1225,"change":587,"percent_change":417,"volume":1433,"transactions":9,"vwap":1225},"2026-02-18",50.73,48.54,58700,{"date":1435,"open":1436,"high":1406,"low":1370,"close":1437,"change":437,"percent_change":106,"volume":1438,"transactions":9,"vwap":1437},"2026-02-17",49.41,49.93,57600,{"date":1440,"open":1441,"high":1405,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-13",47.86,49.65,1.57,3.27,36600,{"date":1447,"open":1448,"high":1448,"low":1273,"close":1449,"change":1238,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-12",49.26,48.080002,-1.62,87600,{"date":1453,"open":1454,"high":1215,"low":1371,"close":1455,"change":262,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-11",49.89,48.87,-1.85,45700,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1405,"change":1463,"percent_change":1365,"volume":1464,"transactions":9,"vwap":1405},"2026-02-10",49.55,51.029999,48.51,0.46,48800,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-09",46.65,49.98,49.33,2.45,5.23,47600,{"date":1474,"open":1475,"high":1476,"low":299,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-06",48.97,49.74,46.88,-1.5,-3.1,135300,{"date":1482,"open":1483,"high":1484,"low":1271,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-05",48.75,49.38,48.38,-1.14,-2.3,61500,{"date":1490,"open":1426,"high":1216,"low":505,"close":1218,"change":853,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1218},"2026-02-04",2.08,121900,{"date":1494,"open":632,"high":1495,"low":1496,"close":1462,"change":1072,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1462},"2026-02-03",48.57,47.18,2.43,69100,{"date":1500,"open":1501,"high":1502,"low":910,"close":1503,"change":204,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-02",45.95,47.54,47.36,4.34,67800,{"date":1507,"open":21,"high":1508,"low":796,"close":404,"change":833,"percent_change":1509,"volume":1510,"transactions":9,"vwap":404},"2026-01-30",45.71,1.11,32800,{"date":1512,"open":322,"high":1310,"low":1513,"close":937,"change":1463,"percent_change":1063,"volume":1514,"transactions":9,"vwap":937},"2026-01-29",43.78,66500,{"date":1516,"open":425,"high":1517,"low":210,"close":230,"change":1518,"percent_change":1519,"volume":1331,"transactions":9,"vwap":230},"2026-01-28",45.57,-1.16,-2.54,{"date":1521,"open":426,"high":1522,"low":959,"close":947,"change":332,"percent_change":388,"volume":1523,"transactions":9,"vwap":947},"2026-01-27",46.24,25300,{"date":1525,"open":1526,"high":554,"low":1527,"close":395,"change":1248,"percent_change":1249,"volume":1528,"transactions":9,"vwap":395},"2026-01-26",45.46,45.29,30400,{"date":1530,"open":1531,"high":1532,"low":748,"close":817,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":817},"2026-01-23",46.66,46.76,-1,-2.14,25100,{"date":1537,"open":1538,"high":1539,"low":877,"close":1531,"change":625,"percent_change":626,"volume":1540,"transactions":9,"vwap":1531},"2026-01-22",46.86,47.75,37200,{"date":1542,"open":1543,"high":1544,"low":312,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-21",44.37,46.81,2.42,5.45,76600,{"date":1549,"open":1550,"high":387,"low":1550,"close":966,"change":626,"percent_change":1551,"volume":1552,"transactions":9,"vwap":966},"2026-01-20",43.79,-0.72,39900,{"date":1554,"open":1045,"high":300,"low":1555,"close":923,"change":635,"percent_change":1556,"volume":1557,"transactions":9,"vwap":923},"2026-01-16",44.57,-0.64,116600,{"date":1559,"open":322,"high":1560,"low":269,"close":415,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":415},"2026-01-15",45.34,0.79,1.79,84300,{"date":1565,"open":741,"high":811,"low":1566,"close":1567,"change":388,"percent_change":527,"volume":885,"transactions":9,"vwap":1567},"2026-01-14",43.55,44.21,{"date":1569,"open":1570,"high":1038,"low":1570,"close":221,"change":1243,"percent_change":729,"volume":1571,"transactions":9,"vwap":221},"2026-01-13",42.37,55100,{"date":1573,"open":942,"high":935,"low":942,"close":964,"change":304,"percent_change":292,"volume":1574,"transactions":9,"vwap":964},"2026-01-12",30100,{"date":1576,"open":426,"high":426,"low":1321,"close":1577,"change":351,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-09",44.02,-3.87,53600,{"date":1581,"open":780,"high":1582,"low":780,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-08",45.92,45.79,1.34,3.01,34400,{"date":1588,"open":711,"high":1589,"low":1577,"close":928,"change":812,"percent_change":1534,"volume":1590,"transactions":9,"vwap":928},"2026-01-07",45.55,35700,{"date":1592,"open":980,"high":1517,"low":1593,"close":748,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":748},"2026-01-06",43.13,1.93,4.44,41500,{"date":1598,"open":942,"high":269,"low":1344,"close":1599,"change":171,"percent_change":1463,"volume":1600,"transactions":9,"vwap":1599},"2026-01-05",43.49,49600,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1025,"percent_change":1607,"volume":1026,"transactions":9,"vwap":1606},"2026-01-02",42.31,43.43,41.52,43.29,1.98,{"date":1609,"open":1290,"high":980,"low":1610,"close":782,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":782},"2025-12-31",42.13,-1.09,-2.5,34500,{"date":1615,"open":1550,"high":753,"low":972,"close":1616,"change":1329,"percent_change":1330,"volume":1617,"transactions":9,"vwap":1616},"2025-12-30",43.54,25200,{"date":1619,"open":280,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":25,"volume":1624,"transactions":9,"vwap":1622},"2025-12-29",43.98,42.35,43.61,-0.18,32100,{"date":1626,"open":753,"high":1543,"low":251,"close":1550,"change":1299,"percent_change":1345,"volume":1627,"transactions":9,"vwap":1550},"2025-12-26",17900,{"date":1629,"open":328,"high":804,"low":1630,"close":302,"change":331,"percent_change":1631,"volume":1632,"transactions":9,"vwap":302},"2025-12-24",42.87,-0.14,19100,{"date":1634,"open":964,"high":1635,"low":1636,"close":340,"change":1637,"percent_change":1562,"volume":1638,"transactions":9,"vwap":340},"2025-12-23",44.8,43.5,0.78,61200,{"date":1640,"open":1320,"high":928,"low":1641,"close":1566,"change":25,"percent_change":416,"volume":1642,"transactions":9,"vwap":1566},"2025-12-22",43.39,43500,{"date":1644,"open":338,"high":338,"low":251,"close":753,"change":26,"percent_change":1645,"volume":1646,"transactions":9,"vwap":753},"2025-12-19",-2.03,88100,{"date":1648,"open":749,"high":385,"low":749,"close":338,"change":65,"percent_change":1649,"volume":1650,"transactions":9,"vwap":338},"2025-12-18",2.4,85300,{"date":1652,"open":260,"high":341,"low":1622,"close":1653,"change":1654,"percent_change":1148,"volume":1655,"transactions":9,"vwap":1653},"2025-12-17",43.82,-0.1,121300,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1230,"volume":1646,"transactions":9,"vwap":1661},"2025-12-16",42.9,44.18,41.82,43.92,1.06,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1594,"volume":1670,"transactions":9,"vwap":1668},"2025-12-15",42.02,43.080002,41.12,42.86,0.81,140200,{"date":1672,"open":526,"high":1419,"low":1673,"close":1674,"change":884,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-12",40.15,42.049999,-2.21,147800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1344,"change":806,"percent_change":106,"volume":1682,"transactions":9,"vwap":1344},"2025-12-11",43.37,43.71,42.8,66400,{"date":1684,"open":1603,"high":1685,"low":1686,"close":1687,"change":293,"percent_change":1688,"volume":1239,"transactions":9,"vwap":1687},"2025-12-10",43.53,42.23,42.76,0.59,{"date":1690,"open":1691,"high":774,"low":1692,"close":1693,"change":1694,"percent_change":1166,"volume":1695,"transactions":9,"vwap":1693},"2025-12-09",41.5,40.93,42.51,1.76,41200,{"date":1697,"open":1012,"high":1698,"low":1699,"close":1700,"change":447,"percent_change":1701,"volume":1642,"transactions":9,"vwap":1700},"2025-12-08",41.38,40.56,40.75,-0.51,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1004,"change":1248,"percent_change":1707,"volume":938,"transactions":9,"vwap":1004},"2025-12-05",40.69,41.49,40.64,0.15,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-12-04",40.62,41.34,40.9,0.16,0.39,35100,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":674,"percent_change":1401,"volume":1722,"transactions":9,"vwap":1721},"2025-12-03",40.48,41.62,40.21,40.74,41700,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":292,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-12-02",40.47,41.45,40.3,40.52,0.27,35800,{"date":1732,"open":1733,"high":1698,"low":1734,"close":1735,"change":869,"percent_change":723,"volume":1736,"transactions":9,"vwap":1735},"2025-12-01",40.34,40.32,40.41,30000,{"date":1738,"open":1712,"high":1344,"low":1739,"close":1740,"change":359,"percent_change":635,"volume":1107,"transactions":9,"vwap":1740},"2025-11-28",40.55,40.99,{"date":1742,"open":1667,"high":1743,"low":1744,"close":1745,"change":331,"percent_change":625,"volume":1746,"transactions":9,"vwap":1745},"2025-11-26",41.53,39.71,41.11,28100,{"date":1748,"open":1704,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-11-25",41.99,40.45,41.17,1.71,4.33,27200,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1025,"percent_change":100,"volume":1540,"transactions":9,"vwap":1760},"2025-11-24",38.68,39.63,38.16,39.46,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1765,"change":1766,"percent_change":1767,"volume":1373,"transactions":9,"vwap":1765},"2025-11-21",37.13,38.81,38.62,1.52,4.1,{"date":1769,"open":1770,"high":1771,"low":31,"close":1772,"change":1713,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-11-20",37.26,38.28,37.099998,0.43,59500,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":812,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-11-19",38.13,38.52,36.83,36.94,-2.56,52500,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":1243,"percent_change":1015,"volume":1788,"transactions":9,"vwap":1787},"2025-11-18",36.24,38.38,37.91,36300,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":869,"percent_change":1795,"volume":750,"transactions":9,"vwap":1794},"2025-11-17",37.88,38.67,37.029999,37.49,-1.52,{"date":1797,"open":1798,"high":997,"low":1799,"close":1800,"change":313,"percent_change":26,"volume":1613,"transactions":9,"vwap":1800},"2025-11-14",38.26,37.82,38.07,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1414,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-13",38.85,39.51,38.060001,38.42,-1.76,36500,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1654,"volume":1816,"transactions":9,"vwap":1814},"2025-11-12",39.15,40.040001,38.74,39.11,-0.04,33600,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1811,"change":776,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1811},"2025-11-11",38.76,39.75,38.049999,1.27,32000,{"date":1825,"open":1826,"high":1011,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-11-10",39.16,38.2,38.66,-0.3,-0.77,38000,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":252,"percent_change":1414,"volume":1838,"transactions":9,"vwap":1837},"2025-11-07",39.22,40.38,38.65,38.96,39100,{"date":1840,"open":1841,"high":1021,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-11-06",39.99,38.7,39.23,-1.53,-3.75,45400,{"date":1848,"open":1849,"high":1667,"low":1850,"close":1851,"change":1662,"percent_change":1852,"volume":925,"transactions":9,"vwap":1851},"2025-11-05",39.68,39.42,40.76,2.67,{"date":1854,"open":150,"high":1855,"low":1856,"close":1857,"change":1299,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-11-04",40.51,39.37,39.7,-1.19,22900,{"date":1861,"open":1699,"high":1710,"low":1820,"close":1862,"change":1428,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-11-03",40.18,-1.35,58500,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":416,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-10-31",41.68,42.36,38.17,40.73,-2.23,53700,{"date":1874,"open":1875,"high":1296,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1366,"transactions":9,"vwap":1877},"2025-10-30",42.61,41.07,41.66,-1.02,-2.39,{"date":1881,"open":759,"high":1641,"low":1882,"close":1883,"change":93,"percent_change":469,"volume":1884,"transactions":9,"vwap":1883},"2025-10-29",42.0099983,42.68,58900,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1298,"change":626,"percent_change":950,"volume":1523,"transactions":9,"vwap":1298},"2025-10-28",42.74,43.38,42.24,{"date":1891,"open":1892,"high":328,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-10-27",43.93,42.89,43.24,-0.65,-1.48,36200,{"date":1899,"open":1900,"high":973,"low":1603,"close":780,"change":65,"percent_change":1470,"volume":756,"transactions":9,"vwap":780},"2025-10-24",43.14,{"date":1902,"open":1606,"high":1903,"low":782,"close":1904,"change":1299,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-10-23",43.58,42.84,-1.11,43800,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1707,"percent_change":121,"volume":1913,"transactions":9,"vwap":1912},"2025-10-22",43.19,43.44,42.57,43.32,50700,{"date":1915,"open":1916,"high":1296,"low":1916,"close":980,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":980},"2025-10-21",41.51,1.46,3.5,44200,{"date":1921,"open":1700,"high":1922,"low":988,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-10-20",41.85,41.71,1.36,3.37,30600,{"date":1928,"open":1855,"high":1929,"low":1720,"close":1930,"change":25,"percent_change":587,"volume":1931,"transactions":9,"vwap":1930},"2025-10-17",41.22,40.35,68700,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1851,"change":1936,"percent_change":417,"volume":1937,"transactions":9,"vwap":1851},"2025-10-16",42.07,40.59,-0.84,82500,{"date":1939,"open":1922,"high":1606,"low":1940,"close":1941,"change":625,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-10-15",37.81,41.6,-0.36,52100,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":675,"percent_change":1949,"volume":1864,"transactions":9,"vwap":1948},"2025-10-14",40.91,42.25,41.75,1.16,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":293,"percent_change":761,"volume":1956,"transactions":9,"vwap":1955},"2025-10-13",41.33,41.81,40.98,41.27,41900,{"date":1958,"open":1922,"high":782,"low":1870,"close":1959,"change":870,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-10-10",41.02,-2.96,51700,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":950,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-10-09",42.79,42.98,41.92,42.27,-1.72,29300,{"date":1971,"open":1007,"high":1679,"low":1966,"close":1972,"change":131,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-10-08",43.0099983,2.36,30800,{"date":1976,"open":1686,"high":1630,"low":1660,"close":1665,"change":1977,"percent_change":213,"volume":1978,"transactions":9,"vwap":1665},"2025-10-07",-0.25,30300,{"date":1980,"open":1981,"high":1630,"low":1982,"close":1967,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1967},"2025-10-06",41.83,41.48,0.51,1.22,31200,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-10-03",42.64,40.87,41.76,0.38,0.92,42300,{"date":1995,"open":1946,"high":1996,"low":1997,"close":1698,"change":1024,"percent_change":1998,"volume":1897,"transactions":9,"vwap":1698},"2025-10-02",41.59,40.33,0.8,{"date":2000,"open":1720,"high":2001,"low":1849,"close":2002,"change":43,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-10-01",41.24,41.049999,1.63,63600,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":359,"percent_change":1829,"volume":2011,"transactions":9,"vwap":2010},"2025-09-30",40.44,40.61,39.44,40.39,50200,{"date":2013,"open":1930,"high":998,"low":2014,"close":1855,"change":2015,"percent_change":2003,"volume":2016,"transactions":9,"vwap":1855},"2025-09-29",39.92,0.65,59000,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1323,"percent_change":281,"volume":2023,"transactions":9,"vwap":2022},"2025-09-26",40.37,40.85,39.65,39.86,37800,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1148,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-09-25",39.96,40.14,39.3,40.060001,-0.57,36000,{"date":2033,"open":1712,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":769,"volume":2038,"transactions":9,"vwap":2036},"2025-09-24",41.099998,40,40.29,-0.31,41100,{"date":2040,"open":1021,"high":2041,"low":2042,"close":2043,"change":171,"percent_change":833,"volume":2044,"transactions":9,"vwap":2043},"2025-09-23",41.67,40.22,40.6,57800,{"date":2046,"open":2007,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":368,"volume":2051,"transactions":9,"vwap":2049},"2025-09-22",41.23,40.2,40.4,-0.47,40100,{"date":2053,"open":2054,"high":2054,"low":2055,"close":1989,"change":2056,"percent_change":2057,"volume":906,"transactions":9,"vwap":1989},"2025-09-19",41.97,39.93,-1.1,-2.62,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2054,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2054},"2025-09-18",41.46,42.15,41.16,0.97,2.37,25500,{"date":2067,"open":2068,"high":2069,"low":1700,"close":1012,"change":713,"percent_change":303,"volume":2070,"transactions":9,"vwap":1012},"2025-09-17",41.26,42.17,28200,{"date":2072,"open":2043,"high":2073,"low":2074,"close":1740,"change":2075,"percent_change":806,"volume":2076,"transactions":9,"vwap":1740},"2025-09-16",41.09,40.53,0.1,24500,{"date":2078,"open":1006,"high":1954,"low":2079,"close":2080,"change":674,"percent_change":1401,"volume":1926,"transactions":9,"vwap":2080},"2025-09-15",40.25,40.89,{"date":2082,"open":2035,"high":2083,"low":2026,"close":146,"change":427,"percent_change":1243,"volume":1695,"transactions":9,"vwap":146},"2025-09-12",41.2,{"date":2085,"open":1006,"high":2080,"low":2029,"close":1006,"change":1991,"percent_change":729,"volume":2086,"transactions":9,"vwap":1006},"2025-09-11",29800,{"date":2088,"open":2089,"high":2089,"low":2090,"close":990,"change":2091,"percent_change":2092,"volume":1864,"transactions":9,"vwap":990},"2025-09-10",41.55,39.83,-1.47,-3.53,{"date":2094,"open":2095,"high":2096,"low":2020,"close":1996,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1996},"2025-09-09",41.37,41.64,-0.01,-0.02,30500,{"date":2101,"open":1989,"high":2102,"low":1835,"close":1941,"change":1561,"percent_change":1127,"volume":2103,"transactions":9,"vwap":1941},"2025-09-08",42.48,48500,{"date":2105,"open":2106,"high":1726,"low":1733,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-09-05",41.18,40.81,0.03,0.07,24300,{"date":2112,"open":2113,"high":2002,"low":2114,"close":998,"change":1694,"percent_change":2115,"volume":2116,"transactions":9,"vwap":998},"2025-09-04",39.13,39.040001,4.51,55200,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":359,"percent_change":2037,"volume":1638,"transactions":9,"vwap":2122},"2025-09-03",39.27,40.099998,38.87,39.02,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":458,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-09-02",39.77,40.24,37.3,39.14,-2.93,87800,{"date":2132,"open":2133,"high":2134,"low":1744,"close":1734,"change":1312,"percent_change":1556,"volume":2135,"transactions":9,"vwap":1734},"2025-08-29",40.58,40.82,46700,{"date":2137,"open":2138,"high":2139,"low":990,"close":2133,"change":469,"percent_change":1039,"volume":1590,"transactions":9,"vwap":2133},"2025-08-28",41.69,41.94,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":1695,"transactions":9,"vwap":2145},"2025-08-27",42.21,42.88,41.040001,41.14,-1.23,-2.9,{"date":2149,"open":1876,"high":2102,"low":1876,"close":1570,"change":761,"percent_change":1917,"volume":885,"transactions":9,"vwap":1570},"2025-08-26",{"date":2151,"open":1698,"high":2102,"low":2152,"close":1990,"change":1024,"percent_change":1998,"volume":1472,"transactions":9,"vwap":1990},"2025-08-25",41.28,{"date":2154,"open":990,"high":2142,"low":990,"close":2155,"change":891,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-08-22",41.43,3.47,75900,{"date":2159,"open":2014,"high":1733,"low":2160,"close":1812,"change":2161,"percent_change":675,"volume":1782,"transactions":9,"vwap":1812},"2025-08-21",39.4,0.19,{"date":2163,"open":2014,"high":1020,"low":1011,"close":2164,"change":224,"percent_change":224,"volume":2165,"transactions":9,"vwap":2164},"2025-08-20",39.85,56000,{"date":2167,"open":1758,"high":2168,"low":2169,"close":2164,"change":1713,"percent_change":193,"volume":2170,"transactions":9,"vwap":2164},"2025-08-19",40.07,38.5,57100,{"date":2172,"open":1826,"high":2173,"low":2174,"close":2173,"change":1106,"percent_change":1072,"volume":2175,"transactions":9,"vwap":2173},"2025-08-18",39.69,38.9,27400,{"date":2177,"open":1022,"high":2178,"low":2179,"close":2180,"change":806,"percent_change":438,"volume":893,"transactions":9,"vwap":2180},"2025-08-15",39.52,38.36,39.24,{"date":2182,"open":2183,"high":2128,"low":2184,"close":2185,"change":2030,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-08-14",38.51,36.26,39,-1.44,57900,{"date":2189,"open":1744,"high":2190,"low":2191,"close":2192,"change":674,"percent_change":106,"volume":2193,"transactions":9,"vwap":2192},"2025-08-13",40.36,39.36,39.57,65300,{"date":2195,"open":2196,"high":2197,"low":1770,"close":2198,"change":1127,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-08-12",37.59,39.54,39.35,5.19,66900,{"date":2202,"open":2203,"high":1794,"low":2204,"close":2205,"change":2108,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-08-11",37.44,35.82,37.41,0.08,50900,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":755,"volume":2215,"transactions":9,"vwap":2213},"2025-08-08",37,37.73,34.69,37.38,0.44,76700,{"date":2217,"open":2218,"high":2218,"low":2219,"close":1780,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1780},"2025-08-07",38,36.55,-0.9,-2.38,37900,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":893,"transactions":9,"vwap":2227},"2025-08-06",39.31,37.65,37.84,-1.46,-3.72,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2028,"change":806,"percent_change":761,"volume":1041,"transactions":9,"vwap":2028},"2025-08-05",39.21,39.58,37.35,{"date":2236,"open":2237,"high":2119,"low":2237,"close":2238,"change":397,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-08-04",35.9,39.060001,8.8,115800,{"date":2242,"open":2243,"high":1786,"low":2244,"close":2237,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2237},"2025-08-01",36.34,35.0099983,2.7,8.13,157600,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2097,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-07-31",32.9,33.51,31.78,33.2,-0.03,154700,{"date":2257,"open":2258,"high":2251,"low":2259,"close":2260,"change":1323,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-07-30",33.4,32.64,33.21,-0.6,82800,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":498,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-07-29",33.69,32.97,33.41,0.36,46500,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2268,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-07-28",33.27,34.0099983,32.62,33.29,1.09,40400,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":93,"percent_change":1551,"volume":2099,"transactions":9,"vwap":2283},"2025-07-25",33.18,33.7,32.65,32.93,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":1237,"percent_change":2056,"volume":2289,"transactions":9,"vwap":2288},"2025-07-24",33.42,32.57,33.17,56900,{"date":2291,"open":2292,"high":2293,"low":2282,"close":2294,"change":1025,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-07-23",33.13,33.96,33.54,2.57,89900,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-07-22",30.84,33.15,32.7,1.92,6.24,40600,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":1330,"percent_change":704,"volume":2311,"transactions":9,"vwap":2310},"2025-07-21",30.94,31.11,30.53,30.78,30200,{"date":2313,"open":2252,"high":2252,"low":2314,"close":2307,"change":145,"percent_change":1611,"volume":2311,"transactions":9,"vwap":2307},"2025-07-18",30.86,{"date":2316,"open":2314,"high":2317,"low":2314,"close":2318,"change":1024,"percent_change":272,"volume":2319,"transactions":9,"vwap":2318},"2025-07-17",31.68,31.28,59200,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":121,"percent_change":663,"volume":2326,"transactions":9,"vwap":2325},"2025-07-16",31,31.77,30.35,30.95,156300,{"date":2328,"open":2329,"high":2330,"low":2324,"close":2331,"change":883,"percent_change":557,"volume":2332,"transactions":9,"vwap":2331},"2025-07-15",30.96,31.18,30.6,133400,{"date":2334,"open":2335,"high":2336,"low":2329,"close":2337,"change":1330,"percent_change":1701,"volume":2338,"transactions":9,"vwap":2337},"2025-07-14",31.32,32.2,31.049999,54100,{"date":2340,"open":2341,"high":2341,"low":2299,"close":2342,"change":861,"percent_change":1173,"volume":2343,"transactions":9,"vwap":2342},"2025-07-11",32.040001,31.21,68200,{"date":2345,"open":2346,"high":2294,"low":2347,"close":2341,"change":1551,"percent_change":917,"volume":2348,"transactions":9,"vwap":2341},"2025-07-10",32.14,31.84,53400,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1998,"percent_change":2355,"volume":1931,"transactions":9,"vwap":2354},"2025-07-09",31.96,32.98,31.8,32.76,2.5,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2351,"change":1637,"percent_change":2355,"volume":2215,"transactions":9,"vwap":2351},"2025-07-08",31.3,32.35,31.25,{"date":2362,"open":2363,"high":2364,"low":2308,"close":2330,"change":2365,"percent_change":2366,"volume":1307,"transactions":9,"vwap":2330},"2025-07-07",32.09,32.099998,-0.86,-2.68,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2341,"change":2109,"percent_change":674,"volume":2011,"transactions":9,"vwap":2341},"2025-07-03",32.22,32.44,31.83,{"date":2373,"open":2374,"high":2364,"low":2375,"close":2376,"change":203,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-07-02",31.33,31.16,31.97,2.76,73900,{"date":2380,"open":2381,"high":2341,"low":2381,"close":2308,"change":1025,"percent_change":924,"volume":2382,"transactions":9,"vwap":2308},"2025-07-01",29.85,49800,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":853,"percent_change":2389,"volume":1596,"transactions":9,"vwap":2388},"2025-06-30",29.74,30.29,29.54,30.27,3.45,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":234,"percent_change":557,"volume":2396,"transactions":9,"vwap":2395},"2025-06-27",30.18,30.43,28.8,29.26,423500,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1714,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-06-26",29.57,29.79,29.29,29.69,1.33,46600,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":1942,"percent_change":2411,"volume":1931,"transactions":9,"vwap":2410},"2025-06-25",29.92,30.02,29.18,29.3,-1.21,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1729,"percent_change":1992,"volume":2418,"transactions":9,"vwap":2417},"2025-06-24",29.39,30.33,29.13,29.66,64900,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2414,"change":1713,"percent_change":1062,"volume":2424,"transactions":9,"vwap":2414},"2025-06-23",29.33,29.58,29.040001,44700,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2429,"change":252,"percent_change":262,"volume":770,"transactions":9,"vwap":2429},"2025-06-20",29.81,29.049999,29.23,{"date":2431,"open":2337,"high":2432,"low":2433,"close":2434,"change":214,"percent_change":2435,"volume":1433,"transactions":9,"vwap":2434},"2025-06-18",31.39,29.45,29.5,-4.31,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":407,"percent_change":791,"volume":2442,"transactions":9,"vwap":2441},"2025-06-17",31.48,31.5,30.56,30.83,51400,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":1594,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-06-16",30,31.65,29.83,31.51,6.52,44500,{"date":2452,"open":2453,"high":2454,"low":2433,"close":2422,"change":1256,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2422},"2025-06-13",29.67,30.13,-2.47,28600,{"date":2458,"open":2459,"high":2460,"low":2402,"close":2415,"change":2075,"percent_change":1024,"volume":2461,"transactions":9,"vwap":2415},"2025-06-12",30.01,30.63,34000,{"date":2463,"open":2464,"high":2465,"low":2464,"close":2466,"change":1072,"percent_change":2467,"volume":1488,"transactions":9,"vwap":2466},"2025-06-11",29.09,30.28,30.23,3.95,{"date":2469,"open":2470,"high":2381,"low":2471,"close":2472,"change":2214,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-06-10",28.92,28.58,29.08,1.54,43700,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":761,"percent_change":100,"volume":2481,"transactions":9,"vwap":2480},"2025-06-09",28.47,29.47,28.32,28.64,40700,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":161,"percent_change":1470,"volume":2488,"transactions":9,"vwap":2487},"2025-06-06",27.93,28.66,26.65,28.030001,27900,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":303,"percent_change":2109,"volume":2495,"transactions":9,"vwap":2494},"2025-06-05",27.25,27.83,26.86,27.36,32300,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2500,"change":234,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-06-04",27.98,27.27,27.34,-1.55,32700,{"date":2504,"open":2505,"high":2487,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-06-03",26.49,27.77,1.25,4.71,43100,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":944,"transactions":9,"vwap":2515},"2025-06-02",27.19,27.49,26.4,26.52,-0.67,-2.46,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2512,"change":769,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2512},"2025-05-30",27.95,28.36,26.61,-2.72,38700,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2520,"change":546,"percent_change":1752,"volume":2530,"transactions":9,"vwap":2520},"2025-05-29",27.9,28.26,27.31,39000,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2097,"percent_change":1815,"volume":2537,"transactions":9,"vwap":2536},"2025-05-28",27.37,27.75,27.26,27.48,50400,{"date":2539,"open":2540,"high":2541,"low":2540,"close":2513,"change":65,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2513},"2025-05-27",27.030001,28.57,3.97,112000,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":1942,"percent_change":999,"volume":2550,"transactions":9,"vwap":2549},"2025-05-23",26.55,26.62,26.17,26.44,16100,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":161,"percent_change":2557,"volume":1715,"transactions":9,"vwap":2556},"2025-05-22",26.1,26.89,25.86,26.8,2.56,{"date":2559,"open":2547,"high":2547,"low":2560,"close":2561,"change":812,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-05-21",25.53,26.13,-3.58,31900,{"date":2565,"open":2566,"high":2567,"low":2547,"close":2568,"change":1330,"percent_change":213,"volume":2569,"transactions":9,"vwap":2568},"2025-05-20",27.29,27.84,27.1,35500,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2535,"change":2037,"percent_change":1261,"volume":2575,"transactions":9,"vwap":2535},"2025-05-19",27.21,27.42,26.43,41600,{"date":2577,"open":2578,"high":2527,"low":2579,"close":2580,"change":304,"percent_change":58,"volume":2575,"transactions":9,"vwap":2580},"2025-05-16",27.53,27.040001,27.57,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":675,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-05-15",26.93,27.66,26.63,27.52,1.78,34900,{"date":2590,"open":2591,"high":2535,"low":2522,"close":2579,"change":1977,"percent_change":262,"volume":1722,"transactions":9,"vwap":2579},"2025-05-14",26.88,{"date":2593,"open":2500,"high":2594,"low":2583,"close":2566,"change":1713,"percent_change":1688,"volume":2595,"transactions":9,"vwap":2566},"2025-05-13",27.5,28500,{"date":2597,"open":2598,"high":2492,"low":2599,"close":2600,"change":1998,"percent_change":2601,"volume":1823,"transactions":9,"vwap":2600},"2025-05-12",27.28,26.76,27.13,3.04,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":1992,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-05-09",25.5,26.98,25.18,26.33,3.62,95500,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":537,"percent_change":2616,"volume":2200,"transactions":9,"vwap":2615},"2025-05-08",24,25.42,23.99,25.41,5.13,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2621,"change":106,"percent_change":2064,"volume":2622,"transactions":9,"vwap":2621},"2025-05-07",23.54,24.28,24.17,23300,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":1551,"percent_change":1960,"volume":2629,"transactions":9,"vwap":2628},"2025-05-06",23.89,24.2,23.49,23.61,21500,{"date":2631,"open":2632,"high":2633,"low":181,"close":2634,"change":2037,"percent_change":1134,"volume":828,"transactions":9,"vwap":2634},"2025-05-05",24.01,24.51,24.33,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":1992,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-05-02",24.48,25.17,23.66,24.64,3.88,52600,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":1119,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-05-01",22.82,23.81,22.71,23.72,3.9,35200,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":950,"percent_change":2657,"volume":2086,"transactions":9,"vwap":2656},"2025-04-30",23,23.46,22.76,22.83,-3.14,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2161,"percent_change":1669,"volume":2664,"transactions":9,"vwap":2663},"2025-04-29",23.29,23.6,23.17,23.57,21300,{"date":2666,"open":2667,"high":2668,"low":2647,"close":2669,"change":1323,"percent_change":488,"volume":2670,"transactions":9,"vwap":2669},"2025-04-28",23.56,23.64,23.38,31000,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":1323,"percent_change":1936,"volume":2677,"transactions":9,"vwap":2676},"2025-04-25",23.65,24.1,23.3,23.58,33100,{"date":2679,"open":2645,"high":2680,"low":2645,"close":2681,"change":1662,"percent_change":2682,"volume":777,"transactions":9,"vwap":2681},"2025-04-24",23.85,23.78,4.67,{"date":185,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},23.42,23.5,22.53,22.72,-0.7,-2.99,43300]