[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NMM":3,"homepage-market-summary":34,"stock-historical-NMM":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"NMM","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Navios Maritime Partners L.P.","NYSE",null,"Common Stock","Navios Maritime Partners LP is an international owner and operator of dry cargo and tanker vessels. Its vessels are generally chartered-out under short-term, medium-term and long-term time charters with an average remaining charter duration of approximately 2.1 years to a group of counterparties. Its fleet consisted of dry bulk vessels, containerships and tanker vessels, including two newbuilding capesize vessels, newbuilding containerships and newbuilding tankers. It operates in single segment.","186",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},0.2626,0.24,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},91.38,92,92.03,90.85,92.63,-1.25,-1.35,62476.337301,1785,91.4455,95,43.02,138535.02004184862,93,4753,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,112,117,122,127,132,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":16,"price":111,"is_up":43},"Financials","XLF",54.01,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.47,63.75,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",0.46,49.73,{"name":143,"etf":144,"change":145,"price":146,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":148,"etf":149,"change":150,"price":151,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",0.04,111.65,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":164,"name":165,"price":166,"change":140,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":168,"name":169,"price":170,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":172,"name":173,"price":174,"change":175,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":29,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":19,"start_date":185,"end_date":5},33.2,126343,46115290.030504,166.8,"2025-04-24",[187,188,198,209,220,231,241,252,262,272,282,293,304,314,323,333,343,353,363,374,383,392,400,410,420,429,439,449,459,468,478,488,499,509,520,529,540,550,561,571,582,592,603,613,622,633,644,655,665,675,684,695,705,716,726,736,747,756,763,769,777,786,794,803,812,821,829,838,845,853,860,869,877,885,892,900,909,917,924,933,941,948,957,966,974,982,988,995,1003,1008,1014,1021,1030,1039,1046,1054,1062,1070,1077,1085,1093,1099,1107,1114,1121,1129,1135,1142,1148,1156,1162,1169,1174,1182,1190,1197,1205,1214,1220,1226,1231,1236,1244,1250,1257,1265,1273,1281,1288,1296,1301,1308,1317,1326,1334,1342,1350,1359,1367,1374,1381,1389,1398,1407,1416,1425,1434,1442,1451,1457,1463,1472,1479,1484,1491,1498,1503,1509,1516,1525,1533,1541,1549,1557,1565,1573,1580,1589,1595,1603,1611,1617,1624,1630,1638,1643,1649,1656,1663,1671,1677,1684,1692,1699,1704,1710,1714,1721,1729,1737,1746,1754,1763,1771,1778,1785,1793,1799,1805,1813,1820,1825,1833,1841,1849,1856,1863,1872,1880,1888,1895,1903,1910,1918,1925,1931,1938,1945,1951,1958,1964,1971,1979,1985,1992,1998,2005,2014,2021,2028,2035,2042,2048,2055,2062,2068,2075,2082,2089,2096,2103,2110,2114,2120,2127,2133,2140,2147,2153,2161,2168,2175,2183,2189,2197,2202,2208,2215,2223,2231,2237,2242,2248,2255,2262,2268,2274,2280,2285,2292,2300,2306,2312,2317,2323,2329,2336,2343,2349,2355,2361,2366,2372,2377,2384,2393,2400,2406,2412,2417,2423,2431,2438,2444,2450,2456,2464,2472,2480,2489,2497,2505,2511,2519,2526,2534,2540,2546,2553,2561,2567,2573,2580,2587,2595,2599,2606,2611,2618,2624,2631,2638,2645,2651,2657,2666,2673,2678,2683,2690,2699,2704,2710,2716,2722,2728,2732,2738,2745,2750,2755,2761,2768,2774,2781,2787,2793,2799,2806,2813,2818,2823,2828,2832,2840,2848,2856,2864,2872,2880,2886,2892,2899,2905,2912],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",93.26,94.45,92.55,0.1,0.11,109532.186225,2994,93.1303,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",90.69,92.72,90.06,92.53,0.88,0.96,161440.94876,2568,91.8007,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",89.28,92.07,89,91.65,1.74,1.94,352135.03936,3423,91.3884,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",91.96,92.96,89.2602,89.91,-1.08,-1.19,178485.098222,3279,90.2417,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",89.83,91.21,90.99,0.66,0.73,75397.928715,1962,90.7055,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",91.51,92.13,89.775,90.33,-1.18,-1.29,141733.81186,2862,90.7093,{"date":253,"open":254,"high":255,"low":256,"close":243,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",90.16,92.06,89.6,1.38,1.53,227353.905775,3602,91.1868,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",88.32,91.13,90.13,2.19,2.49,175255.26365,3068,90.2475,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":115,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",89.07,89.1,87.2501,87.94,-0.19,146110.539206,3240,87.8644,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",89.23,89.728998,87.25,88.11,-2.99,-3.28,218614.902018,4324,88.3937,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",93.1,93.48,90.8775,91.1,-1.86,-2,140296.722027,2813,91.7723,{"date":305,"open":306,"high":307,"low":308,"close":223,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",93.94,94.5,92.8,-0.75,-0.8,102831.986511,2222,93.4238,{"date":315,"open":316,"high":29,"low":212,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",93.83,93.71,1.18,1.28,185297.080031,2814,94.1699,{"date":324,"open":325,"high":326,"low":327,"close":203,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",92.84,93.7,92.01,-0.31,-0.33,125827.97784,2384,92.9017,{"date":334,"open":335,"high":336,"low":337,"close":325,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",92.5,93.37,91.46,0.65,0.71,203057.351904,4196,92.7317,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":115,"volume":350,"transactions":351,"vwap":352},"2026-09-14",91.8,92.455,90.57,92.19,-0.16,238289.159354,4067,91.5898,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":125,"volume":360,"transactions":361,"vwap":362},"2026-09-11",92.22,92.8699,91.77,92.35,0.82,280688.386606,3078,92.3315,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",90.83,91.89,90.37,91.53,0.7,0.77,222619.562713,3311,91.4267,{"date":375,"open":376,"high":377,"low":378,"close":365,"change":338,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",90.88,91.6899,89.64,0.72,93323.145721,2431,90.7437,{"date":384,"open":20,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",92.7033,90.18,-1.98,-2.15,166139.114543,2063,90.5588,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":359,"percent_change":125,"volume":397,"transactions":398,"vwap":399},"2026-09-04",91.17,92.7,92.16,199233.025778,2207,92.2533,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",91.66,92.535,90.995,91.34,-0.05,240570.009559,3421,91.5558,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",89.06,91.5823,91.39,2.48,2.79,184054.949237,3550,90.8301,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":42,"percent_change":236,"volume":426,"transactions":427,"vwap":428},"2026-09-01",88.35,89.5499,88.05,88.91,115760.213693,2402,88.8749,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",86.55,89.19,88.33,1.17,1.34,236830.736262,4186,88.2097,{"date":440,"open":441,"high":213,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",88.69,86.63,87.16,-1.24,-1.4,102278.247533,2239,87.4198,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",85.4,88.83,88.4,3,3.51,111457.883653,2508,88.2118,{"date":460,"open":461,"high":461,"low":462,"close":451,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",91.29,85.25,-5.46,-6.01,333312.360662,4271,86.8903,{"date":469,"open":470,"high":222,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",89.85,89.45,90.86,1.14,1.27,151707.258863,2768,90.8019,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":145,"volume":485,"transactions":486,"vwap":487},"2026-08-24",88.79,90,88.1,89.72,0.94,183047.065943,3034,89.1785,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",87.75,89.81,86.91,88.78,3.46,4.06,264449.659511,4574,88.7357,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":215,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",86.48,87.66,84.7,85.32,2.08,281618.112224,5458,86.0109,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",83.41,84.31,83.09,83.58,0.86,1.04,150948.45099,4269,83.6863,{"date":521,"open":522,"high":513,"low":523,"close":524,"change":406,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",82.86,81.46,82.72,-0.06,68808.791186,1990,82.4095,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",81.88,83.4899,81.81,82.77,0.89,1.09,155002.532899,2440,82.8251,{"date":541,"open":542,"high":543,"low":544,"close":531,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",81.75,82.265,81.21,0.63,0.78,201201.975655,2013,81.8657,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",80.5,81.62,80.17,81.25,1.62,2.03,94345.20985,2123,81.1178,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",77.51,80.1,79.63,1.22,1.56,57119.036275,1434,79.3678,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",80.67,80.71,77.9,78.41,-0.39,-0.49,66581.814287,1870,78.3923,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":398,"vwap":591},"2026-08-10",79.29,79.565,78.36,78.8,-0.55,-0.69,99200.883387,78.9924,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",78.7,79.8637,78.22,79.35,0.32,0.4,56289.430322,1300,78.9103,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":204,"volume":610,"transactions":611,"vwap":612},"2026-08-06",78.61,79.8882,78.25,79.03,0.69,62277.989127,1462,79.3761,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":155,"volume":619,"transactions":620,"vwap":621},"2026-08-05",80.09,77.64,78.34,0.03,106656.81024,2165,78.3653,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",80.82,81.87,77.15,78.31,-2.8,-3.45,133605.968185,2413,78.49,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",81,81.14,79.61,81.11,0.35,0.43,98032.553364,2168,80.4053,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",79.85,82.84,79.42,80.76,1.49,1.88,200614.621737,3445,81.1076,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":556,"volume":662,"transactions":663,"vwap":664},"2026-07-30",78.01,79.46,77.39,79.27,1.26,82337.903771,1696,78.4706,{"date":666,"open":667,"high":668,"low":669,"close":657,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",79.5,79.88,77.68,-1.23,-1.55,79689.627098,1702,78.4679,{"date":676,"open":677,"high":658,"low":678,"close":679,"change":258,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",77.88,77.4875,79.24,1.97,86852.839463,2173,78.6949,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",78.64,78.75,76.66,77.71,-1.39,-1.76,176147.189404,2571,77.5507,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",77.1,80.97,79.1,2.28,2.97,236073.511817,4861,79.2081,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",73.67,77.08,73.32,76.82,3.16,4.29,200536.631605,2776,75.4305,{"date":717,"open":718,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",74.92,73.51,73.66,-0.64,-0.86,64056.846469,1510,73.9876,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",72.31,74.78,74.3,1.81,2.5,77163.243985,1243,74.2132,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-20",71.51,73.5,71.5,72.49,1.12,1.57,102420.198128,1630,72.7954,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-17",74,74.26,71.010002,71.37,-3.06,-4.11,115500,{"date":757,"open":758,"high":759,"low":760,"close":758,"change":761,"percent_change":309,"volume":762,"transactions":9,"vwap":758},"2026-07-16",74.43,75.7,74.2,-0.56,73800,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":130,"percent_change":545,"volume":768,"transactions":9,"vwap":767},"2026-07-15",75.85,73.18,74.99,65200,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":247,"volume":776,"transactions":9,"vwap":774},"2026-07-14",75.88,76.85,74.12,74.52,-0.89,127200,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-13",76,76.49,75.07,75.41,-0.34,-0.45,44400,{"date":787,"open":788,"high":789,"low":720,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-10",74.41,75.96,75.75,1.98,2.68,141600,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-09",75.43,75.63,72.77,73.77,-2.05,-2.7,116800,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-08",75.99,76.65,75.46,75.82,0.64,0.85,63600,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-07",75.21,75.95,74.17,75.18,0.33,0.44,104700,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-06",72.86,75.089996,74.85,2.38,3.28,99700,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-02",71.99,73.98,71.9,72.47,1.43,2.01,153800,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":843,"percent_change":257,"volume":844,"transactions":9,"vwap":842},"2026-07-01",70.3,72.3,71.040001,0.97,77100,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":359,"volume":852,"transactions":9,"vwap":850},"2026-06-30",69.11,70.26,68.84,70.07,0.57,95600,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":106,"percent_change":370,"volume":859,"transactions":9,"vwap":858},"2026-06-29",68.44,69.75,67.78,69.5,124800,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-26",69.4,70.14,68.5,68.97,-0.76,-1.09,156300,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":800,"volume":876,"transactions":9,"vwap":874},"2026-06-25",70.93,71.68,69.34,69.73,-1.46,79700,{"date":878,"open":879,"high":823,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-24",72.17,70.65,71.19,-1.34,-1.85,95200,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":609,"percent_change":205,"volume":891,"transactions":9,"vwap":890},"2026-06-23",72,73.13,71.28,72.53,60200,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-22",69.99,72.089996,71.84,1.68,2.39,74600,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-18",72.41,72.42,69.8,70.16,-2.23,-3.08,117900,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-17",75.58,72.040001,72.39,-1.61,-2.18,61800,{"date":918,"open":919,"high":920,"low":921,"close":749,"change":922,"percent_change":761,"volume":923,"transactions":9,"vwap":749},"2026-06-16",75.029999,75.31,72.94,-0.42,86500,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-15",75,76.2,73.35,74.42,-0.87,-1.16,150400,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-12",73.07,75.49,75.29,1.89,2.57,156800,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":319,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-11",72.73,73.99,73.4,1.77,126900,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-10",71.67,73,71.4,72.12,-0.08,-0.11,89900,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-09",72.59,72.98,71.41,72.2,1.29,1.82,126200,{"date":967,"open":752,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-08",72.28,70.51,70.91,-0.77,-1.07,76500,{"date":975,"open":976,"high":977,"low":978,"close":872,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":872},"2026-06-05",70.97,72.29,70.83,0.28,0.39,152700,{"date":983,"open":984,"high":985,"low":842,"close":952,"change":986,"percent_change":986,"volume":987,"transactions":9,"vwap":952},"2026-06-04",71.64,72.76,-0.01,77700,{"date":989,"open":990,"high":991,"low":990,"close":961,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":961},"2026-06-03",71.39,72.83,-0.67,-0.93,105800,{"date":996,"open":997,"high":998,"low":872,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-02",71.95,72.89,72.080002,0.13,0.18,117000,{"date":1004,"open":1005,"high":912,"low":1005,"close":997,"change":792,"percent_change":1006,"volume":1007,"transactions":9,"vwap":997},"2026-06-01",68.99,3.87,146900,{"date":1009,"open":1010,"high":848,"low":1011,"close":1012,"change":577,"percent_change":761,"volume":1013,"transactions":9,"vwap":1012},"2026-05-29",69.24,69.019997,69.27,150800,{"date":1015,"open":1016,"high":950,"low":862,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-28",70.99,69.66,-1.52,-2.14,154300,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-27",73.21,73.88,70.87,71.18,-2.43,-3.3,181300,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-26",74.5,74.64,72.79,73.61,-0.91,-1.22,113800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":774,"change":1044,"percent_change":278,"volume":1045,"transactions":9,"vwap":774},"2026-05-22",74.75,74.91,73.58,-0.14,154400,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":866,"volume":1053,"transactions":9,"vwap":1051},"2026-05-21",77.52,80.69,74.57,74.66,-0.57,489100,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":100,"volume":1061,"transactions":9,"vwap":1059},"2026-05-20",75.15,76.089996,74.39,75.23,0.38,138500,{"date":1063,"open":1064,"high":1065,"low":1066,"close":825,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":825},"2026-05-19",71.85,75.050003,71.33,3.02,4.2,210200,{"date":1071,"open":1072,"high":1073,"low":1066,"close":1074,"change":1001,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-18",71.75,72.22,71.83,0.25,63200,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-15",70.050003,71.77,71.65,0.59,0.83,55000,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":328,"volume":1092,"transactions":9,"vwap":1090},"2026-05-14",71.29,72.61,70.27,71.059998,-0.22,91800,{"date":1094,"open":1095,"high":1033,"low":1096,"close":889,"change":388,"percent_change":1097,"volume":1098,"transactions":9,"vwap":889},"2026-05-13",74.31,71.019997,-2.93,153600,{"date":1100,"open":1101,"high":1102,"low":903,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-12",73.24,74.059998,73.43,0.23,0.31,162300,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-11",75.51,73.2,-1.77,-2.36,93100,{"date":1115,"open":1116,"high":815,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-08",72.71,74.97,3.4,4.75,143500,{"date":1122,"open":1123,"high":1124,"low":751,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-07",73.45,74.089996,71.57,-1.79,-2.44,125400,{"date":1130,"open":575,"high":575,"low":823,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-06",73.36,-3.32,-4.33,193000,{"date":1136,"open":887,"high":1137,"low":1087,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-05",77.31,76.68,5.5,7.73,401900,{"date":1143,"open":1066,"high":1144,"low":1090,"close":1026,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1026},"2026-05-04",72.34,-0.09,-0.13,84300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":931,"volume":1155,"transactions":9,"vwap":1153},"2026-05-01",71.6,72.46,70.35,71.27,-0.84,156500,{"date":1157,"open":1158,"high":951,"low":1159,"close":1160,"change":963,"percent_change":964,"volume":1161,"transactions":9,"vwap":1160},"2026-04-30",71.46,71.32,72.11,165800,{"date":1163,"open":728,"high":1164,"low":1165,"close":1166,"change":226,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-29",72.9,70.66,70.82,-1.5,93700,{"date":1170,"open":1171,"high":1171,"low":1172,"close":833,"change":722,"percent_change":247,"volume":1173,"transactions":9,"vwap":833},"2026-04-28",72.8,71.3,89600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":985,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":985},"2026-04-27",70.95,73.050003,70.53,2.44,3.47,194000,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":338,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-24",70.2,70.79,68.76,70.32,0.93,75400,{"date":1191,"open":1184,"high":1192,"low":858,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-23",70.74,69.67,-0.48,-0.68,80300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":899,"transactions":9,"vwap":1202},"2026-04-22",68.88,70.37,68.41,70.15,1.55,2.26,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-21",69.9,70.56,68.21,68.6,-1.41,-2.01,131000,{"date":1215,"open":1216,"high":970,"low":1217,"close":1218,"change":986,"percent_change":986,"volume":1219,"transactions":9,"vwap":1218},"2026-04-20",69.56,69,70.010002,96600,{"date":1221,"open":880,"high":1087,"low":1222,"close":1223,"change":809,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-17",69.38,70.019997,0.92,125200,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1222,"change":1145,"percent_change":1146,"volume":1230,"transactions":9,"vwap":1222},"2026-04-16",69.19,70.080002,54700,{"date":1232,"open":1233,"high":1234,"low":1217,"close":1235,"change":193,"percent_change":86,"volume":859,"transactions":9,"vwap":1235},"2026-04-15",69.94,71.38,69.47,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":971,"volume":1243,"transactions":9,"vwap":1241},"2026-04-14",71.07,71.63,69.080002,69.37,-0.54,103800,{"date":1245,"open":873,"high":1246,"low":1247,"close":1248,"change":92,"percent_change":1249,"volume":776,"transactions":9,"vwap":1248},"2026-04-13",70.8,69.14,69.91,1.07,{"date":1251,"open":1207,"high":1252,"low":1253,"close":1254,"change":993,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-10",70.45,68.14,69.17,-1.33,153200,{"date":1258,"open":887,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-09",72.55,69.49,70.099998,-2.03,-2.81,113600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":711,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-08",69.35,72.4,69.15,72.13,4.58,220900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":865,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":865},"2026-04-07",71.2,71.47,68.23,-2.02,-2.85,173500,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1016,"change":1203,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1016},"2026-04-06",70.059998,71,69.81,2.23,149200,{"date":1289,"open":1290,"high":1026,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-02",67.8,67.32,69.44,1.64,2.42,181200,{"date":1297,"open":1298,"high":1012,"low":1299,"close":1290,"change":598,"percent_change":130,"volume":1300,"transactions":9,"vwap":1290},"2026-04-01",68.4,67.49,159900,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":711,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-31",64.24,67.68,67.48,4.91,111300,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-30",65.3,65.49,63.46,64.32,-0.94,-1.44,240500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-27",66.73,67.39,64.71,65.26,-1.14,-1.72,180800,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-26",66.63,68.43,66.4,-0.02,-0.03,204800,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":299,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-25",68.52,68.67,66.029999,66.42,-2.72,115400,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-24",65.88,68.82,68.28,2.85,4.36,173300,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-23",64,65.95,63.99,65.43,0.81,1.25,256300,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":289,"volume":1366,"transactions":9,"vwap":1364},"2026-03-20",67.59,67.62,64.010002,64.62,-2.19,126000,{"date":1368,"open":1353,"high":857,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-19",65.57,66.81,-0.62,-0.92,153300,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":1379,"percent_change":1006,"volume":1380,"transactions":9,"vwap":1378},"2026-03-18",65.68,67.98,67.43,2.51,183800,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":494,"volume":1388,"transactions":9,"vwap":1386},"2026-03-17",64.56,66.72,64.050003,64.92,2.17,201700,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-16",59.22,63.029999,59.02,62.75,3.72,6.3,200000,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-13",59.83,60.2,58.3,59.029999,-1,-1.67,160100,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-12",62.73,63.11,59.82,60.029999,-2.69,-4.29,385500,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-11",65.019997,65.07,61.56,62.72,-2.95,-4.49,451200,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-10",67.63,68.7,65.18,65.67,-1.53,-2.28,251400,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":236,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-03-09",65.85,68.27,65.54,67.2,0.99,273000,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-06",66.5,67.37,65.11,66.54,-2.22,-3.23,267100,{"date":1452,"open":1453,"high":1153,"low":1454,"close":1186,"change":1340,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1186},"2026-03-05",71.080002,68.35,-3.81,256200,{"date":1458,"open":1459,"high":1164,"low":1460,"close":1461,"change":980,"percent_change":162,"volume":1462,"transactions":9,"vwap":1461},"2026-03-04",70.98,70.67,71.48,152900,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-03",71.92,72.32,70,71.089996,-1.51,-2.08,162400,{"date":1473,"open":749,"high":1474,"low":1475,"close":1476,"change":819,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-03-02",74.21,70.47,72.6,0.61,131500,{"date":1480,"open":873,"high":798,"low":873,"close":1481,"change":1067,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-27",72.16,4.37,309000,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1247,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1247},"2026-02-26",68.26,69.59,1.03,1.51,136100,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":577,"percent_change":1052,"volume":1497,"transactions":9,"vwap":1496},"2026-02-25",68.37,69.089996,67.35,68.11,130600,{"date":1499,"open":1500,"high":1501,"low":1500,"close":864,"change":93,"percent_change":598,"volume":1502,"transactions":9,"vwap":864},"2026-02-24",67.73,68.89,350300,{"date":1504,"open":1486,"high":1505,"low":1506,"close":1346,"change":1507,"percent_change":618,"volume":1508,"transactions":9,"vwap":1346},"2026-02-23",68.92,67.69,0.02,195000,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1486,"change":1514,"percent_change":1379,"volume":1515,"transactions":9,"vwap":1486},"2026-02-20",66.35,69.85,65.5,1.67,289400,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-19",66,68.33,65.16,66.59,2.05,3.18,341500,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-18",62.86,65.32,64.54,2.31,3.71,226000,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":130,"volume":1540,"transactions":9,"vwap":1538},"2026-02-17",62.2,63.56,61.73,62.23,0.29,169300,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-13",60.43,62.74,61.94,1.61,2.67,161900,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1262,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-12",62.4,62.46,60.21,60.33,-3.26,209300,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-11",61.82,63.47,62.36,0.98,1.6,145600,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":175,"volume":1572,"transactions":9,"vwap":1570},"2026-02-10",61.96,62.19,61.25,61.38,-0.44,87200,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1559,"change":1563,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1559},"2026-02-09",60.13,62.0099983,60.099998,2.66,132200,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-06",59.0099983,60.61,59,60.22,1.32,2.24,77300,{"date":1590,"open":1591,"high":1401,"low":1592,"close":1593,"change":721,"percent_change":972,"volume":1594,"transactions":9,"vwap":1593},"2026-02-05",58.91,58.8,58.9,87700,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1027,"volume":1602,"transactions":9,"vwap":1600},"2026-02-04",61.09,61.67,58.88,59.54,-1.48,154100,{"date":1604,"open":1605,"high":1559,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-03",59.73,59.71,61.02,1.41,2.37,141200,{"date":1612,"open":1613,"high":1401,"low":1393,"close":1614,"change":1615,"percent_change":329,"volume":1616,"transactions":9,"vwap":1614},"2026-02-02",59.36,59.61,-0.2,123000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1146,"percent_change":1091,"volume":1623,"transactions":9,"vwap":1622},"2026-01-30",60.14,60.64,59.3,59.81,254300,{"date":1625,"open":1626,"high":1627,"low":1584,"close":1628,"change":1539,"percent_change":57,"volume":1629,"transactions":9,"vwap":1628},"2026-01-29",59.99,60.3,59.94,64100,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":474,"volume":1637,"transactions":9,"vwap":1635},"2026-01-28",59.38,60.07,58.84,59.65,0.75,113700,{"date":1639,"open":1402,"high":1640,"low":1402,"close":1593,"change":1641,"percent_change":257,"volume":1642,"transactions":9,"vwap":1593},"2026-01-27",59.63,0.8,108200,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":379,"percent_change":1357,"volume":1648,"transactions":9,"vwap":1647},"2026-01-26",57.5,58.71,58.099998,91700,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":1654,"percent_change":435,"volume":1655,"transactions":9,"vwap":1653},"2026-01-23",56.99,58.35,57.38,0.76,60400,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":278,"percent_change":329,"volume":1662,"transactions":9,"vwap":1661},"2026-01-22",57,57.35,56.43,56.62,74000,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1608,"volume":1670,"transactions":9,"vwap":1668},"2026-01-21",56.29,57.31,56.17,56.81,0.79,55900,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1675,"change":1082,"percent_change":145,"volume":1676,"transactions":9,"vwap":1675},"2026-01-20",55.16,56.72,56.02,89200,{"date":1678,"open":1658,"high":1679,"low":1680,"close":1681,"change":1469,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-16",57.44,55.099998,55.43,-2.65,86300,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1044,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-15",56.79,57.45,56.13,56.94,-0.25,107100,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":145,"percent_change":938,"volume":1698,"transactions":9,"vwap":1697},"2026-01-14",56.49,57.7,56.16,57.080002,151600,{"date":1700,"open":1701,"high":1660,"low":1702,"close":1675,"change":1082,"percent_change":145,"volume":1703,"transactions":9,"vwap":1675},"2026-01-13",55.85,55.59,81200,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1681,"change":1044,"percent_change":1690,"volume":1709,"transactions":9,"vwap":1681},"2026-01-12",55.57,56.32,55.26,98200,{"date":1711,"open":1701,"high":1712,"low":1673,"close":1706,"change":1713,"percent_change":721,"volume":1173,"transactions":9,"vwap":1706},"2026-01-09",56.65,-0.36,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":57,"percent_change":204,"volume":1720,"transactions":9,"vwap":1719},"2026-01-08",56,56.67,55.23,55.93,140700,{"date":1722,"open":1723,"high":1719,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-07",54,53.63,55.44,2.25,4.23,148600,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-06",51.48,53.91,53.19,2.07,4.05,188700,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-05",51.76,52.25,50.93,51.12,-0.27,-0.53,88000,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":387,"volume":1753,"transactions":9,"vwap":1751},"2026-01-02",52.24,52.65,51.21,51.39,-1.04,133000,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-31",52.2,52.6,51.62,52.43,0.08,0.15,48500,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-12-30",53.060001,52.029999,52.35,-0.43,-0.81,48200,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":609,"percent_change":1586,"volume":1777,"transactions":9,"vwap":1776},"2025-12-29",51.84,52.8,51.68,52.78,80200,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1083,"percent_change":556,"volume":1784,"transactions":9,"vwap":1783},"2025-12-26",51.59,52.19,51.0099983,52.09,50400,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1195,"volume":1792,"transactions":9,"vwap":1790},"2025-12-24",51.61,51.73,51.25,51.26,-0.35,33300,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1787,"change":1477,"percent_change":120,"volume":1798,"transactions":9,"vwap":1787},"2025-12-23",50.9,51.75,50.53,118200,{"date":1800,"open":1801,"high":1750,"low":1801,"close":1802,"change":1803,"percent_change":964,"volume":1804,"transactions":9,"vwap":1802},"2025-12-22",49.9,51,0.91,81300,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":86,"volume":1812,"transactions":9,"vwap":1810},"2025-12-19",50.02,50.46,49.76,50.09,0.07,119000,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1807,"change":77,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1807},"2025-12-18",50.27,50.6,49.86,-1.01,52900,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1797,"change":155,"percent_change":1760,"volume":1824,"transactions":9,"vwap":1797},"2025-12-17",50.88,49.83,97900,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1745,"transactions":9,"vwap":1830},"2025-12-16",50.42,51.23,50.36,50.49,-0.15,-0.3,{"date":1834,"open":1835,"high":1836,"low":1808,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-15",51.049999,51.3,50.64,-0.5,-0.98,137900,{"date":1842,"open":1843,"high":1844,"low":1802,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-12",51.88,52.18,51.14,-0.4,-0.78,122200,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":226,"percent_change":800,"volume":1855,"transactions":9,"vwap":1854},"2025-12-11",52.56,52.64,51.44,51.54,151200,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1713,"percent_change":1195,"volume":1862,"transactions":9,"vwap":1861},"2025-12-10",52.53,53.65,51.99,52.62,96500,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-09",54.61,54.73,52.76,52.98,-1.96,-3.57,163800,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1052,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-08",55.6,56.19,54.8,54.94,-1.03,97400,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":85,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-12-05",54.84,55.76,54.62,55.51,0.62,159100,{"date":1889,"open":1883,"high":1890,"low":1891,"close":1892,"change":721,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-12-04",56.2,54.95,55.17,-1.15,49300,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-03",54.6,56.44,55.81,1.44,2.65,144900,{"date":1904,"open":1905,"high":1865,"low":1906,"close":1907,"change":236,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-12-02",53.62,53.22,54.37,1.23,76700,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":589,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-12-01",54.2,55,53.51,53.71,-1.27,92800,{"date":1919,"open":1920,"high":1876,"low":1921,"close":1922,"change":1923,"percent_change":938,"volume":1924,"transactions":9,"vwap":1922},"2025-11-28",53.58,53.5,54.4,1.01,149900,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":57,"percent_change":1188,"volume":1676,"transactions":9,"vwap":1930},"2025-11-26",53.14,53.59,52.52,53.39,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":783,"volume":1937,"transactions":9,"vwap":1935},"2025-11-25",53.55,52.69,52.9,-0.18,73100,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":546,"percent_change":650,"volume":1944,"transactions":9,"vwap":1943},"2025-11-24",52.4,53.4,52.3,53.080002,92100,{"date":1946,"open":1947,"high":1868,"low":1948,"close":1942,"change":328,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1942},"2025-11-21",52.92,52.040001,-0.59,140200,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":328,"percent_change":1949,"volume":1957,"transactions":9,"vwap":1956},"2025-11-20",53.38,54.12,52.36,52.61,119100,{"date":1959,"open":1934,"high":1960,"low":1961,"close":1947,"change":1962,"percent_change":1507,"volume":1963,"transactions":9,"vwap":1947},"2025-11-19",53.84,52.15,0.01,141000,{"date":1965,"open":1966,"high":1967,"low":1830,"close":1968,"change":1969,"percent_change":589,"volume":1970,"transactions":9,"vwap":1968},"2025-11-18",53.3,53.45,52.91,-0.37,221600,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1641,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-11-17",52.72,54.52,52.51,53.28,1.52,222200,{"date":1980,"open":1981,"high":1776,"low":1802,"close":1982,"change":1983,"percent_change":278,"volume":1984,"transactions":9,"vwap":1982},"2025-11-14",52.39,52.48,-0.1,135300,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":809,"percent_change":1908,"volume":1991,"transactions":9,"vwap":1990},"2025-11-13",51.93,53.29,51.9,52.58,119900,{"date":1993,"open":1742,"high":1994,"low":1742,"close":1995,"change":1224,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-11-12",52.049999,51.94,1.8,111900,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":545,"percent_change":1357,"volume":2004,"transactions":9,"vwap":2003},"2025-11-11",50.85,51.36,50.51,51.02,112100,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-10",49.11,50.7,48.93,50.39,1.86,3.83,159600,{"date":2015,"open":2016,"high":2007,"low":2017,"close":2018,"change":1846,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-11-07",48.83,48.099998,48.53,-0.82,102400,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2009,"change":2026,"percent_change":1488,"volume":2027,"transactions":9,"vwap":2009},"2025-11-06",48.5,49.52,47.9,0.5,102800,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":640,"percent_change":125,"volume":2034,"transactions":9,"vwap":2033},"2025-11-05",48.19,49.3,47.99,48.43,61400,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1838,"percent_change":1878,"volume":2041,"transactions":9,"vwap":2040},"2025-11-04",47.96,48.18,47.47,48,96400,{"date":2043,"open":2044,"high":2045,"low":2023,"close":2023,"change":721,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2023},"2025-11-03",49.2,49.33,-1.3,54400,{"date":2049,"open":2037,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":981,"transactions":9,"vwap":2052},"2025-10-31",49.29,47.83,49.14,1.4,2.93,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":106,"percent_change":742,"volume":2061,"transactions":9,"vwap":2060},"2025-10-30",47.27,47.81,47.13,47.74,65100,{"date":2063,"open":2064,"high":2060,"low":2064,"close":2065,"change":535,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-10-29",46.39,47.21,1.92,90100,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":640,"volume":1670,"transactions":9,"vwap":2073},"2025-10-28",46.0099983,46.52,45.66,46.32,0.2,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":979,"percent_change":1477,"volume":2081,"transactions":9,"vwap":2080},"2025-10-27",46.26,46.7,45.77,46.12,54200,{"date":2083,"open":2073,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2047,"transactions":9,"vwap":2086},"2025-10-24",47,45.72,45.84,-0.83,-1.78,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":1083,"percent_change":731,"volume":2095,"transactions":9,"vwap":2094},"2025-10-23",46.17,47.099998,45.9,46.67,181900,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2086,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2086},"2025-10-22",44.67,46.099998,0.84,1.87,155200,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":310,"percent_change":2109,"volume":1366,"transactions":9,"vwap":2108},"2025-10-21",45.81,45.82,44.94,45,-1.75,{"date":2111,"open":2112,"high":2091,"low":2113,"close":2112,"change":818,"percent_change":237,"volume":2061,"transactions":9,"vwap":2112},"2025-10-20",45.8,45.47,{"date":2115,"open":2116,"high":2113,"low":2117,"close":2113,"change":1249,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2113},"2025-10-17",44.59,44.35,2.41,103900,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2122,"change":2125,"percent_change":1145,"volume":2126,"transactions":9,"vwap":2122},"2025-10-16",44.4,45.3,44.27,-0.04,56400,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2131,"change":640,"percent_change":1562,"volume":2132,"transactions":9,"vwap":2131},"2025-10-15",44.099998,44.87,44.44,66300,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1839,"percent_change":915,"volume":2139,"transactions":9,"vwap":2138},"2025-10-14",44.12,44.51,43.49,44.0099983,157400,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2144,"change":258,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-10-13",43.8,45.5,44.99,3.52,144500,{"date":2148,"open":2149,"high":2150,"low":30,"close":2151,"change":1194,"percent_change":867,"volume":2152,"transactions":9,"vwap":2151},"2025-10-10",43.9,45.029999,43.46,175700,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":175,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-10-09",44.6,44.88,43.87,43.94,-1.59,55300,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":1044,"percent_change":328,"volume":2167,"transactions":9,"vwap":2166},"2025-10-08",44.8,44.97,44.21,44.65,44200,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":93,"percent_change":57,"volume":2174,"transactions":9,"vwap":2173},"2025-10-07",44.049999,44.86,43.39,44.79,89800,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":77,"volume":2182,"transactions":9,"vwap":2180},"2025-10-06",44.75,44.95,44.25,44.57,-0.23,95900,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2163,"change":140,"percent_change":516,"volume":2188,"transactions":9,"vwap":2163},"2025-10-03",44.5,45.54,44.36,70100,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":915,"volume":2196,"transactions":9,"vwap":2194},"2025-10-02",45.25,45.41,44.22,44.34,-0.99,93300,{"date":2198,"open":2185,"high":2093,"low":2199,"close":2200,"change":979,"percent_change":1886,"volume":2201,"transactions":9,"vwap":2200},"2025-10-01",44.060001,45.33,96800,{"date":2203,"open":2204,"high":2205,"low":2166,"close":2206,"change":1323,"percent_change":2207,"volume":755,"transactions":9,"vwap":2206},"2025-09-30",45.61,46.07,45.049999,-2.47,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":78,"volume":2214,"transactions":9,"vwap":2212},"2025-09-29",47.55,46.02,46.19,-1.57,208300,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":193,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-09-26",48.15,48.29,47.54,47.76,0.21,133200,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-09-25",48.41,47.56,47.66,-0.95,-1.95,156400,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2235,"change":16,"percent_change":2026,"volume":2236,"transactions":9,"vwap":2235},"2025-09-24",48.39,49.12,48.61,129200,{"date":2238,"open":2239,"high":2235,"low":2239,"close":2240,"change":516,"percent_change":2241,"volume":1862,"transactions":9,"vwap":2240},"2025-09-23",47.53,48.37,2.2,{"date":2243,"open":2017,"high":2030,"low":2244,"close":2245,"change":1036,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-09-22",47.3,47.33,-1.89,127800,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":1372,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-09-19",49.26,48.21,48.24,-1.87,109000,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":92,"percent_change":258,"volume":2261,"transactions":9,"vwap":2260},"2025-09-18",48.88,49.39,48.31,49.16,69800,{"date":2263,"open":2264,"high":2265,"low":2040,"close":2266,"change":1811,"percent_change":86,"volume":2267,"transactions":9,"vwap":2266},"2025-09-17",48.11,48.92,48.42,94600,{"date":2269,"open":2045,"high":2045,"low":2270,"close":2271,"change":71,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-09-16",48.26,48.35,-1.47,49200,{"date":2275,"open":2251,"high":2276,"low":2251,"close":2277,"change":843,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-09-15",49.59,49.07,2.02,266500,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2017,"change":193,"percent_change":2221,"volume":2284,"transactions":9,"vwap":2017},"2025-09-12",47.94,48.77,90900,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2040,"change":2290,"percent_change":1690,"volume":2291,"transactions":9,"vwap":2040},"2025-09-11",48.12,48.52,47.11,-0.12,70500,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2287,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2287},"2025-09-10",49,49.15,47.64,-0.88,-1.8,119200,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2294,"change":278,"percent_change":577,"volume":2305,"transactions":9,"vwap":2294},"2025-09-09",49.27,49.5,48.6,81900,{"date":2307,"open":2308,"high":2302,"low":2308,"close":2309,"change":2310,"percent_change":1294,"volume":2311,"transactions":9,"vwap":2309},"2025-09-08",48.02,49.19,1.16,115600,{"date":2313,"open":2314,"high":2023,"low":2315,"close":2316,"change":193,"percent_change":2221,"volume":837,"transactions":9,"vwap":2316},"2025-09-05",47.86,47.69,48.029999,{"date":2318,"open":2319,"high":2320,"low":2226,"close":2321,"change":1761,"percent_change":1105,"volume":2322,"transactions":9,"vwap":2321},"2025-09-04",47.63,48.76,47.93,107800,{"date":2324,"open":2325,"high":2316,"low":2326,"close":2327,"change":1803,"percent_change":216,"volume":2328,"transactions":9,"vwap":2327},"2025-09-03",46.95,46.88,47.78,166600,{"date":2330,"open":2078,"high":2331,"low":2332,"close":2333,"change":1760,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-09-02",47.18,46.48,46.87,0.17,110800,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":115,"percent_change":1713,"volume":2342,"transactions":9,"vwap":2341},"2025-08-29",46.86,47.36,46.23,46.79,88700,{"date":2344,"open":2345,"high":2039,"low":2346,"close":2347,"change":1507,"percent_change":155,"volume":2348,"transactions":9,"vwap":2347},"2025-08-28",46.89,46.2,46.96,67100,{"date":2350,"open":2092,"high":2351,"low":2326,"close":2352,"change":2353,"percent_change":77,"volume":2354,"transactions":9,"vwap":2352},"2025-08-27",47.38,46.94,-0.24,38400,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2331,"change":338,"percent_change":2053,"volume":2360,"transactions":9,"vwap":2331},"2025-08-26",46.47,47.43,46.25,111700,{"date":2362,"open":2352,"high":2352,"low":2077,"close":2363,"change":2364,"percent_change":2365,"volume":1588,"transactions":9,"vwap":2363},"2025-08-25",46.53,-0.28,-0.6,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":194,"percent_change":16,"volume":2371,"transactions":9,"vwap":2370},"2025-08-22",46.5,47.84,46.81,229900,{"date":2373,"open":2245,"high":2374,"low":2375,"close":2078,"change":99,"percent_change":1348,"volume":2376,"transactions":9,"vwap":2078},"2025-08-21",48.09,46.040001,308700,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2177,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2177},"2025-08-20",42.9,44.83,1.63,3.78,109600,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-08-19",43.79,43.91,42.89,43.12,-0.7,-1.6,104400,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2396,"change":359,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-08-18",43.34,43.82,42.77,1.91,123800,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2404,"change":783,"percent_change":1847,"volume":2405,"transactions":9,"vwap":2404},"2025-08-15",43.66,43.68,43,60600,{"date":2407,"open":2149,"high":2408,"low":2409,"close":2395,"change":2410,"percent_change":1167,"volume":2411,"transactions":9,"vwap":2395},"2025-08-14",44.29,43.3,-0.66,160200,{"date":2413,"open":2408,"high":2173,"low":2414,"close":2415,"change":1831,"percent_change":783,"volume":2416,"transactions":9,"vwap":2415},"2025-08-13",43.78,44,124900,{"date":2418,"open":2402,"high":2187,"low":2419,"close":2420,"change":851,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-08-12",43.6,44.15,1.31,63000,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":71,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-08-11",44.07,44.28,43.21,43.58,-1.63,87500,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":194,"volume":2167,"transactions":9,"vwap":2436},"2025-08-08",44.38,44.96,44.14,44.3,0.05,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2179,"change":2390,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2179},"2025-08-07",45.23,43.89,-1.56,138300,{"date":2445,"open":2185,"high":2446,"low":2447,"close":2178,"change":1636,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2178},"2025-08-06",45.86,44.33,1.7,132700,{"date":2451,"open":2436,"high":2452,"low":2453,"close":2454,"change":194,"percent_change":1075,"volume":2455,"transactions":9,"vwap":2454},"2025-08-05",45.080002,43.57,44.2,226200,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":898,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-08-04",41.86,44.19,41.66,44.09,5.73,141500,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2381,"volume":2471,"transactions":9,"vwap":2469},"2025-08-01",41.060001,41.9,40.8,41.7,0.67,93800,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2390,"volume":2479,"transactions":9,"vwap":2477},"2025-07-31",41.3,41.73,40.87,41.029999,-0.29,57600,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-07-30",42.21,42.22,40.91,41.32,-1.1,-2.59,64700,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":972,"volume":2496,"transactions":9,"vwap":2494},"2025-07-29",42.6,42.93,41.93,42.42,-0.46,68100,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1811,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-07-28",42.84,42.99,42.47,42.88,0.16,44500,{"date":2506,"open":2507,"high":2389,"low":2508,"close":2509,"change":986,"percent_change":1331,"volume":2510,"transactions":9,"vwap":2509},"2025-07-25",42.69,42.38,42.81,95000,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":50,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-07-24",42.41,43.33,42.33,42.82,1.13,134300,{"date":2520,"open":2521,"high":2522,"low":2521,"close":2523,"change":963,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-07-23",41.29,42.78,42.34,3.14,155700,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-07-22",40.21,41.38,41.049999,1.05,2.63,131800,{"date":2535,"open":2476,"high":2484,"low":2536,"close":2537,"change":175,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-07-21",39.9,40,-1.74,95700,{"date":2541,"open":2477,"high":2542,"low":2543,"close":2544,"change":2478,"percent_change":175,"volume":2545,"transactions":9,"vwap":2544},"2025-07-18",41.27,40.5,40.71,50700,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2549,"change":1514,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-07-17",39.48,41,39.11,4.25,97300,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2221,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-07-16",39,39.84,38.77,39.33,0.54,57700,{"date":2562,"open":2563,"high":2563,"low":2564,"close":2565,"change":2390,"percent_change":691,"volume":2566,"transactions":9,"vwap":2565},"2025-07-15",40.029999,39.029999,39.12,47100,{"date":2568,"open":2537,"high":2569,"low":2570,"close":2571,"change":2364,"percent_change":2390,"volume":2572,"transactions":9,"vwap":2571},"2025-07-14",40.12,39.49,39.82,43000,{"date":2574,"open":2575,"high":2576,"low":2575,"close":2577,"change":1608,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-07-11",38.8,40.3,40.099998,3.64,80700,{"date":2581,"open":2582,"high":2583,"low":2582,"close":2584,"change":536,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-07-10",37.66,39.43,38.69,2.9,106400,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":1878,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-07-09",38.62,38.7,37.42,37.6,-2.67,99500,{"date":2596,"open":2555,"high":2548,"low":2597,"close":2598,"change":1331,"percent_change":406,"volume":2552,"transactions":9,"vwap":2598},"2025-07-08",38.53,38.63,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":1507,"percent_change":2437,"volume":2605,"transactions":9,"vwap":2604},"2025-07-07",38.11,39.52,38.09,38.65,104000,{"date":2607,"open":2608,"high":2557,"low":2608,"close":2598,"change":106,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2598},"2025-07-03",38.2,1.39,30300,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":1082,"percent_change":743,"volume":2617,"transactions":9,"vwap":2616},"2025-07-02",37.71,38.5,37.69,38.099998,53000,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":115,"percent_change":784,"volume":2132,"transactions":9,"vwap":2623},"2025-07-01",37.65,37.88,36.88,37.51,{"date":2625,"open":2626,"high":2616,"low":2627,"close":2628,"change":954,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-06-30",37.47,36.62,37.68,-0.21,123100,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":329,"percent_change":930,"volume":2637,"transactions":9,"vwap":2636},"2025-06-27",38.0099983,38.58,37.56,37.76,66100,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2603,"change":2087,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2603},"2025-06-26",38.75,39.19,38.02,-2.13,70800,{"date":2646,"open":2647,"high":2648,"low":2647,"close":2649,"change":106,"percent_change":257,"volume":2650,"transactions":9,"vwap":2649},"2025-06-25",38.18,39.41,38.92,54300,{"date":2652,"open":2550,"high":2653,"low":2654,"close":2655,"change":1154,"percent_change":1019,"volume":2656,"transactions":9,"vwap":2655},"2025-06-24",39.34,38.32,38.39,66500,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-06-23",40.11,40.39,38.93,39.23,-0.79,-1.97,70600,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":866,"percent_change":299,"volume":2672,"transactions":9,"vwap":2671},"2025-06-20",40.63,40.99,39.91,40.02,83500,{"date":2674,"open":2468,"high":2675,"low":2676,"close":2677,"change":1001,"percent_change":819,"volume":1997,"transactions":9,"vwap":2677},"2025-06-18",41.41,40.51,40.78,{"date":2679,"open":2537,"high":2680,"low":2681,"close":2682,"change":1105,"percent_change":370,"volume":2594,"transactions":9,"vwap":2682},"2025-06-17",40.98,39.87,40.6,{"date":2684,"open":2485,"high":2685,"low":2686,"close":2687,"change":2486,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-06-16",42.49,40.24,40.29,-2.66,117600,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-06-13",40.36,41.56,39.8,41.39,2.36,6.05,295400,{"date":2700,"open":2598,"high":2701,"low":2702,"close":2564,"change":85,"percent_change":204,"volume":2703,"transactions":9,"vwap":2564},"2025-06-12",39.65,38.41,126100,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2584,"change":598,"percent_change":1083,"volume":2709,"transactions":9,"vwap":2584},"2025-06-11",38.37,38.86,38.080002,111000,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2706,"change":1371,"percent_change":2159,"volume":2715,"transactions":9,"vwap":2706},"2025-06-10",39.31,39.35,38.22,172200,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":1690,"percent_change":721,"volume":1602,"transactions":9,"vwap":2721},"2025-06-09",39.18,39.68,38.82,38.99,{"date":2723,"open":2724,"high":2725,"low":2575,"close":2726,"change":1983,"percent_change":1690,"volume":2727,"transactions":9,"vwap":2726},"2025-06-06",39.5,40.35,39.24,75500,{"date":2729,"open":2602,"high":2671,"low":2730,"close":2653,"change":1044,"percent_change":1791,"volume":2731,"transactions":9,"vwap":2653},"2025-06-05",39.25,50100,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2548,"change":1145,"percent_change":2181,"volume":2737,"transactions":9,"vwap":2548},"2025-06-04",39.75,40.17,39.45,48700,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":1760,"percent_change":2074,"volume":2744,"transactions":9,"vwap":2743},"2025-06-03",39.39,39.99,38.94,39.57,63900,{"date":2746,"open":2712,"high":2747,"low":2748,"close":2570,"change":598,"percent_change":359,"volume":2749,"transactions":9,"vwap":2570},"2025-06-02",39.6,39.060001,31700,{"date":2751,"open":2752,"high":2648,"low":2614,"close":2753,"change":1761,"percent_change":1060,"volume":2754,"transactions":9,"vwap":2753},"2025-05-30",38.89,39.17,82700,{"date":2756,"open":2757,"high":2536,"low":2752,"close":2758,"change":86,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-05-29",39.37,39.02,0.36,34200,{"date":2762,"open":2763,"high":2764,"low":2598,"close":2765,"change":2353,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-05-28",38.97,39.26,38.88,-0.61,41300,{"date":2769,"open":2770,"high":2771,"low":2598,"close":2565,"change":2772,"percent_change":2470,"volume":2773,"transactions":9,"vwap":2565},"2025-05-27",39.16,39.64,0.26,44600,{"date":2775,"open":2776,"high":2742,"low":2777,"close":2707,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2707},"2025-05-23",37.85,37.81,0.52,1.36,80000,{"date":2782,"open":2550,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":1127,"volume":1230,"transactions":9,"vwap":2785},"2025-05-22",39.51,38.23,38.34,-0.96,{"date":2788,"open":2548,"high":2789,"low":2790,"close":2791,"change":310,"percent_change":300,"volume":2792,"transactions":9,"vwap":2791},"2025-05-21",40.28,39.099998,39.3,68000,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2577,"change":1146,"percent_change":2798,"volume":1762,"transactions":9,"vwap":2577},"2025-05-20",40.37,40.53,39.98,-0.32,{"date":2800,"open":2801,"high":2695,"low":2659,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-05-19",40.49,40.23,-0.74,-1.81,92300,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":810,"percent_change":2812,"volume":2672,"transactions":9,"vwap":2811},"2025-05-16",40.76,41.47,40.64,40.97,2.12,{"date":2814,"open":2815,"high":2816,"low":2815,"close":2569,"change":2353,"percent_change":1949,"volume":2817,"transactions":9,"vwap":2569},"2025-05-15",40.09,40.82,65600,{"date":2819,"open":2820,"high":2821,"low":2736,"close":2692,"change":609,"percent_change":215,"volume":2822,"transactions":9,"vwap":2692},"2025-05-14",39.77,41.49,137600,{"date":2824,"open":2763,"high":2676,"low":2763,"close":2825,"change":2531,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-05-13",39.67,2.72,151400,{"date":2829,"open":2601,"high":2537,"low":2633,"close":2589,"change":1293,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2589},"2025-05-12",4.43,120100,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":194,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-05-09",37,37.34,36.61,36.98,0.3,61000,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":204,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2845},"2025-05-08",36.14,37.4,35.93,36.87,2.45,99300,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":819,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2025-05-07",35.85,36.5,35.049999,35.99,1.24,108500,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2019,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},"2025-05-06",35.8,36.8,35.029999,35.55,-2.25,101300,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":792,"volume":2871,"transactions":9,"vwap":2869},"2025-05-05",35.23,37.099998,35.2,36.37,0.95,122300,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2870,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-05-02",35.02,35.64,34.75,35.42,2.76,71900,{"date":2881,"open":2882,"high":2883,"low":2882,"close":2884,"change":2503,"percent_change":130,"volume":2885,"transactions":9,"vwap":2884},"2025-05-01",34.17,35.47,34.47,56500,{"date":2887,"open":2888,"high":2889,"low":181,"close":2890,"change":599,"percent_change":318,"volume":2891,"transactions":9,"vwap":2890},"2025-04-30",33.59,34.51,34.31,56700,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":1331,"percent_change":525,"volume":2898,"transactions":9,"vwap":2897},"2025-04-29",33.78,34.34,33.64,33.91,98400,{"date":2900,"open":2884,"high":2901,"low":2902,"close":2903,"change":1791,"percent_change":2904,"volume":1230,"transactions":9,"vwap":2903},"2025-04-28",34.85,33.67,33.93,-1.02,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":618,"percent_change":2911,"volume":2644,"transactions":9,"vwap":2910},"2025-04-25",34.09,34.71,34.029999,34.28,0.09,{"date":185,"open":2913,"high":2914,"low":2915,"close":2916,"change":809,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2916},33.61,34.33,33.21,34.25,1.9,102100]