[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NSSC":3,"homepage-market-summary":35,"stock-historical-NSSC":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NSSC","2026-10-06",{"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},"Napco Security Technologies, Inc","Nasdaq",null,"COMMUNICATIONS EQUIPMENT, NEC","NAPCO Security Technologies Inc develops, manufactures, and distributes security products, including access control systems, door security products, intrusion and fire alarm systems, alarm communication services, and video surveillance products for commercial and residential use. The Company also provides wireless communication services for intrusion and fire alarm systems. Its products include Intrusion and Access Alarm Products, Door Locking Devices and Services. The products are used for commercial, residential, institutional, industrial and governmental applications and are sold principally to independent distributors, dealers and installers of security equipment. The Company generates maximum revenue from the United States.","1,049","Amityville, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.8559,0.68,"Quarterly",{"close":20,"open":21,"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},36.64,36.49,36.67,36.25,36.22,0.42,1.16,162627.963411,5835,36.496,51.77,33.91,443586.04409237846,15.3,9311,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},22.040001,423307,154506897.067187,60.91,"2025-04-24",[189,190,199,208,219,228,238,249,257,267,277,287,297,306,316,325,335,344,354,363,374,385,396,405,414,425,434,442,452,463,474,483,494,503,513,523,533,543,554,565,574,585,596,604,615,626,636,645,654,664,673,681,688,695,701,710,720,728,734,741,746,753,758,766,774,779,786,793,800,806,812,819,825,828,834,841,848,857,864,872,878,885,892,899,904,910,917,923,930,936,944,952,958,963,972,977,983,989,994,999,1007,1013,1018,1025,1033,1041,1049,1057,1065,1072,1081,1090,1096,1104,1112,1119,1125,1133,1140,1147,1155,1161,1167,1176,1185,1193,1200,1208,1215,1220,1227,1233,1239,1245,1254,1262,1268,1277,1285,1293,1299,1307,1315,1319,1326,1335,1343,1350,1356,1362,1368,1376,1384,1392,1400,1409,1416,1424,1432,1439,1447,1455,1462,1468,1473,1478,1485,1492,1499,1505,1512,1520,1528,1532,1538,1545,1553,1560,1568,1572,1579,1587,1592,1598,1606,1614,1620,1628,1635,1640,1646,1652,1659,1665,1672,1676,1682,1688,1695,1701,1707,1713,1719,1725,1732,1737,1743,1751,1759,1765,1772,1778,1785,1791,1797,1803,1810,1818,1824,1832,1838,1842,1847,1853,1860,1865,1870,1873,1879,1887,1894,1900,1907,1912,1919,1925,1930,1936,1941,1946,1952,1956,1961,1965,1970,1975,1979,1982,1987,1993,1998,2003,2008,2012,2016,2020,2024,2030,2033,2037,2041,2046,2051,2056,2060,2065,2071,2077,2082,2089,2095,2100,2107,2111,2116,2122,2126,2130,2136,2141,2148,2156,2165,2172,2179,2186,2192,2197,2204,2212,2221,2228,2236,2242,2249,2255,2261,2267,2273,2281,2286,2293,2300,2306,2311,2317,2322,2328,2334,2340,2344,2347,2356,2361,2366,2374,2380,2384,2391,2398,2403,2408,2414,2420,2429,2436,2443,2448,2453,2459,2467,2474,2480,2487,2494,2500,2507,2513,2519,2525,2530,2536,2541,2547,2552,2557,2562,2567,2573,2577,2583,2589,2595,2604,2610,2618,2625,2633,2640,2649,2656,2663,2671,2678,2683],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":87,"volume":196,"transactions":197,"vwap":198},"2026-10-05",36.17,36.5,35.84,0.05,413061.495663,5942,36.2527,{"date":200,"open":201,"high":201,"low":202,"close":192,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",36.76,36.16,-0.02,-0.06,223577.134119,6264,36.372,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",35.69,36.495,35.41,36.19,0.57,1.6,358691.496913,8305,36.1276,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":195,"percent_change":87,"volume":225,"transactions":226,"vwap":227},"2026-09-30",35.64,35.74,35.35,35.62,329216.55932,5530,35.5838,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":101,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",35.04,35.59,34.85,35.57,1.45,233189.455699,5651,35.433,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",35.32,35.52,34.52,35.06,-0.6,-1.68,299528.225035,7213,35.0282,{"date":250,"open":222,"high":251,"low":252,"close":253,"change":203,"percent_change":204,"volume":254,"transactions":255,"vwap":256},"2026-09-25",36.24,35.47,35.66,303558.014176,6679,35.6781,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",35.88,34.86,35.68,-0.28,-0.78,376367.373341,8240,35.4742,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":94,"volume":274,"transactions":275,"vwap":276},"2026-09-23",35.76,36.21,35.39,35.96,0.08,252289.401608,6029,35.9198,{"date":278,"open":279,"high":280,"low":281,"close":259,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",36.33,36.47,35.63,0.06,0.17,327480.555918,6783,35.9012,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",36.31,35.6,35.82,-0.31,-0.86,258061.563219,7098,35.8581,{"date":298,"open":299,"high":270,"low":231,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",35.89,36.13,0.18,0.5,677827.932913,5913,36.0527,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",36.95,35.33,35.95,-0.38,-1.05,467744.356278,11164,35.8405,{"date":317,"open":318,"high":319,"low":320,"close":279,"change":321,"percent_change":147,"volume":322,"transactions":323,"vwap":324},"2026-09-16",36.04,36.38,35.79,0.38,433828.074056,7790,36.2089,{"date":326,"open":327,"high":328,"low":329,"close":310,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",35.81,36.14,35.355,0.09,0.25,288131.909587,7444,35.8624,{"date":336,"open":269,"high":192,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",35.44,35.86,-0.4,-1.1,294101.231252,8552,35.9085,{"date":345,"open":346,"high":347,"low":346,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",35.51,36.32,36.26,0.75,2.11,443425.138003,5639,36.208,{"date":355,"open":356,"high":357,"low":358,"close":346,"change":339,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",35.7,36.115,35.43,-1.11,251192.880622,6369,35.6821,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",36.7,37.06,35.72,35.91,-1.175,-3.17,343732.364104,8597,36.1526,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",36.91,37.235,36.485,37.085,0.075,0.2,405630.824181,8712,37.0019,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",36.94,37.48,36.185,37.01,-0.04,-0.11,567491.553554,8590,36.8991,{"date":397,"open":338,"high":398,"low":358,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",37.22,37.05,1.4,3.93,476932.770715,8648,36.7659,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":26,"volume":411,"transactions":412,"vwap":413},"2026-09-02",35.45,36.61,35.65,0.41,390856.888722,9144,36.0009,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",36,36.37,34.9401,35.24,-1,-2.76,520455.871742,10091,35.4698,{"date":426,"open":223,"high":427,"low":428,"close":251,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",36.48,35.05,0.89,2.52,539077.299111,10209,36.0028,{"date":435,"open":436,"high":328,"low":437,"close":223,"change":438,"percent_change":381,"volume":439,"transactions":440,"vwap":441},"2026-08-28",35.38,34.65,0.07,435756.216992,9190,35.3216,{"date":443,"open":444,"high":445,"low":31,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",34.68,35.4,35.28,-0.45,-1.26,1115587.668081,14249,34.6138,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",35.87,36.4,35.23,35.73,-0.7,-1.92,657371.303256,12249,35.7683,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",37.44,37.9499,35.8,36.43,-1.16,-3.09,684637.339116,12900,36.6151,{"date":475,"open":476,"high":30,"low":319,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",46.16,37.59,-0.5,-1.31,2337914.60073,36010,42.3891,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",37.97,38.29,37.21,38.09,0.32,0.85,349938.949111,9280,38.0568,{"date":495,"open":496,"high":486,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",37.46,37.77,-0.03,-0.08,225673.684338,7993,37.8317,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":498,"volume":510,"transactions":511,"vwap":512},"2026-08-19",38.15,38.25,37.7,37.8,-0.01,203705.979142,7008,37.9279,{"date":514,"open":515,"high":485,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",37.66,37.13,37.81,-0.25,-0.66,270419.562602,9495,37.7071,{"date":524,"open":525,"high":526,"low":527,"close":525,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",38.06,38.34,37.94,-0.26,-0.68,207170.767027,6895,38.1371,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":282,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",38.3,38.465,37.86,38.32,0.16,190397.058608,7109,38.1539,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",39.23,39.62,38.22,38.26,-0.61,-1.57,207877.02988,7921,38.511,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",39.91,40.11,38.672,38.87,-0.74,-1.87,226397.496934,6363,38.9644,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":339,"percent_change":420,"volume":571,"transactions":572,"vwap":573},"2026-08-11",40.21,40.8799,39.38,39.61,240015.461932,6535,39.7429,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",40.94,41.425,39.93,40.01,-1.35,-3.26,188181.525233,7540,40.2778,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",40.84,41.62,40.6801,41.36,0.44,1.08,247193.517414,6985,41.217,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":43,"percent_change":601,"volume":602,"transactions":295,"vwap":603},"2026-08-06",40.13,41.185,40.92,1.44,245695.75269,40.8577,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",40.3,40.55,39.965,40.34,0.12,0.3,231058.178209,7453,40.3082,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",38.63,40.305,38.35,40.22,2.13,5.59,378791.17197,9703,39.8535,{"date":627,"open":628,"high":629,"low":630,"close":488,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",37.27,38.325,37.18,1.01,2.72,241672.3059,6898,37.969,{"date":637,"open":289,"high":638,"low":639,"close":640,"change":641,"percent_change":100,"volume":642,"transactions":643,"vwap":644},"2026-07-31",37.19,36.08,37.08,0.71,234817.985903,6948,36.9129,{"date":646,"open":647,"high":648,"low":649,"close":417,"change":650,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",36.68,36.85,35.875,0,323864.11526,7810,36.3615,{"date":655,"open":656,"high":657,"low":658,"close":417,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",36.88,37.62,36.02,-0.88,-2.36,328496.57392,7186,36.4669,{"date":665,"open":666,"high":667,"low":348,"close":668,"change":490,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",36.34,37.36,37.25,2.34,259075.150961,8527,37.0855,{"date":674,"open":639,"high":675,"low":261,"close":455,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",36.57,0.66,1.85,214832.965157,6555,36.2174,{"date":682,"open":683,"high":23,"low":684,"close":222,"change":273,"percent_change":94,"volume":685,"transactions":686,"vwap":687},"2026-07-24",36.03,35.5301,205947.015925,6191,35.7765,{"date":689,"open":690,"high":467,"low":691,"close":253,"change":330,"percent_change":331,"volume":692,"transactions":693,"vwap":694},"2026-07-23",34.96,34.95,263432.448457,6328,35.5071,{"date":696,"open":272,"high":427,"low":223,"close":233,"change":549,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",-1.69,309583.864697,6065,35.6665,{"date":702,"open":251,"high":703,"low":337,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",36.54,36.18,0.13,0.36,227086.899036,6000,36.0915,{"date":711,"open":270,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",36.555,35.92,36.05,-0.07,-0.19,232226.145444,5662,36.1699,{"date":721,"open":722,"high":656,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-17",36.15,36.09,36.12,-0.55,-1.5,252700,{"date":729,"open":309,"high":730,"low":309,"close":22,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":22},"2026-07-16",36.73,1.11,3.12,274700,{"date":735,"open":454,"high":289,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-15",35.49,35.56,-0.34,-0.95,290200,{"date":742,"open":724,"high":724,"low":743,"close":744,"change":539,"percent_change":65,"volume":745,"transactions":9,"vwap":744},"2026-07-14",35.54,35.9,241900,{"date":747,"open":748,"high":749,"low":224,"close":222,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":222},"2026-07-13",35.93,36.3,-0.33,-0.91,282100,{"date":754,"open":755,"high":319,"low":737,"close":756,"change":203,"percent_change":204,"volume":757,"transactions":9,"vwap":756},"2026-07-10",36.28,36.07,487000,{"date":759,"open":760,"high":761,"low":762,"close":723,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":723},"2026-07-09",37.2,37.61,34.2,-1.99,-5.23,673500,{"date":767,"open":768,"high":769,"low":515,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-08",38.02,38.56,38.080002,-0.32,-0.83,384500,{"date":775,"open":776,"high":559,"low":527,"close":777,"change":263,"percent_change":763,"volume":778,"transactions":9,"vwap":777},"2026-07-07",38.81,38.4,275600,{"date":780,"open":485,"high":781,"low":508,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-06",39.24,39.18,1.39,3.68,226300,{"date":787,"open":788,"high":789,"low":398,"close":790,"change":715,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-02",38.11,38.41,37.79,-0.18,233100,{"date":794,"open":795,"high":796,"low":797,"close":537,"change":798,"percent_change":771,"volume":799,"transactions":9,"vwap":537},"2026-07-01",37.98,38.66,37.69,-0.12,281700,{"date":801,"open":802,"high":803,"low":628,"close":795,"change":804,"percent_change":677,"volume":805,"transactions":9,"vwap":795},"2026-06-30",37.42,38.18,0.69,262500,{"date":807,"open":808,"high":809,"low":22,"close":810,"change":650,"percent_change":650,"volume":811,"transactions":9,"vwap":810},"2026-06-29",37.07,37.45,37.29,331200,{"date":813,"open":814,"high":815,"low":730,"close":810,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":810},"2026-06-26",37,37.67,-0.13,-0.35,905800,{"date":820,"open":821,"high":822,"low":823,"close":802,"change":650,"percent_change":650,"volume":824,"transactions":9,"vwap":802},"2026-06-25",38.029999,38.38,37.34,541500,{"date":826,"open":810,"high":822,"low":487,"close":802,"change":715,"percent_change":716,"volume":827,"transactions":9,"vwap":802},"2026-06-24",491200,{"date":829,"open":398,"high":830,"low":831,"close":832,"change":509,"percent_change":498,"volume":833,"transactions":9,"vwap":832},"2026-06-23",38.31,37.049999,37.49,560200,{"date":835,"open":836,"high":761,"low":347,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-22",36.93,37.5,0.11,0.29,590700,{"date":842,"open":648,"high":768,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-18",36.55,37.39,1.33,3.69,1529000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-17",37.52,37.99,36.040001,36.060001,-1.43,-3.81,397700,{"date":858,"open":859,"high":860,"low":861,"close":832,"change":499,"percent_change":862,"volume":863,"transactions":9,"vwap":832},"2026-06-16",37.82,38.43,37.26,-0.21,562300,{"date":865,"open":866,"high":867,"low":496,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-15",37.88,38.23,37.57,0.35,0.94,1025900,{"date":873,"open":468,"high":657,"low":874,"close":398,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":398},"2026-06-12",36.080002,0.79,2.17,401700,{"date":879,"open":880,"high":881,"low":882,"close":468,"change":122,"percent_change":883,"volume":884,"transactions":9,"vwap":468},"2026-06-11",35.46,36.56,35.16,3.41,459900,{"date":886,"open":887,"high":888,"low":889,"close":456,"change":330,"percent_change":890,"volume":891,"transactions":9,"vwap":456},"2026-06-10",35.049999,35.61,34.72,0.26,313200,{"date":893,"open":894,"high":658,"low":895,"close":896,"change":705,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-09",35.080002,34.32,35.14,0.37,320500,{"date":900,"open":901,"high":901,"low":889,"close":902,"change":195,"percent_change":87,"volume":903,"transactions":9,"vwap":902},"2026-06-08",35.48,35.0099983,373200,{"date":905,"open":743,"high":356,"low":906,"close":690,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":690},"2026-06-05",34.9,-0.81,-2.26,268400,{"date":911,"open":912,"high":913,"low":367,"close":914,"change":915,"percent_change":549,"volume":916,"transactions":9,"vwap":914},"2026-06-04",36.11,36.42,35.77,-0.22,270400,{"date":918,"open":919,"high":279,"low":367,"close":920,"change":862,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-03",36.0099983,35.99,-0.58,378100,{"date":924,"open":925,"high":913,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-02",35.27,36.2,0.93,2.64,387600,{"date":931,"open":932,"high":496,"low":933,"close":925,"change":908,"percent_change":934,"volume":935,"transactions":9,"vwap":925},"2026-06-01",36.92,34.76,-6.02,582600,{"date":937,"open":938,"high":939,"low":193,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-29",36.82,37.55,37.53,0.76,2.07,699500,{"date":945,"open":852,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-28",36.9,35.25,36.77,0.61,1.69,345500,{"date":953,"open":630,"high":954,"low":853,"close":202,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":202},"2026-05-27",37.32,-0.93,-2.51,341500,{"date":959,"open":850,"high":960,"low":814,"close":961,"change":771,"percent_change":293,"volume":962,"transactions":9,"vwap":961},"2026-05-26",38.07,37.09,388400,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-22",36.96,37.51,36.83,37.41,0.72,1.96,225000,{"date":973,"open":974,"high":810,"low":724,"close":975,"change":498,"percent_change":499,"volume":976,"transactions":9,"vwap":975},"2026-05-21",36.58,36.69,535300,{"date":978,"open":723,"high":979,"low":253,"close":980,"change":127,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-20",37.060001,36.72,2.51,585000,{"date":984,"open":985,"high":986,"low":987,"close":291,"change":528,"percent_change":72,"volume":988,"transactions":9,"vwap":291},"2026-05-19",36.049999,36.29,35.22,286200,{"date":990,"open":932,"high":932,"low":457,"close":874,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":874},"2026-05-18",-0.14,-0.39,565400,{"date":995,"open":814,"high":802,"low":368,"close":24,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":24},"2026-05-15",-1.3,-3.46,447600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":850,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":850},"2026-05-14",38.39,39.22,37.47,-0.37,-0.98,345400,{"date":1008,"open":526,"high":1009,"low":668,"close":1010,"change":339,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-13",38.82,37.89,-1.04,511000,{"date":1014,"open":578,"high":578,"low":1015,"close":486,"change":459,"percent_change":1016,"volume":1017,"transactions":9,"vwap":486},"2026-05-12",38.17,-4.77,332800,{"date":1019,"open":1020,"high":1021,"low":1022,"close":567,"change":549,"percent_change":1023,"volume":1024,"transactions":9,"vwap":567},"2026-05-11",40.77,41.12,39.96,-1.49,365900,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-08",42.060001,40.52,40.82,-0.76,-1.83,344000,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":86,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-07",41.6,42.61,41.049999,41.58,0.82,584300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":921,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-06",42.49,42.59,40.81,41.24,-1.39,348900,{"date":1050,"open":570,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-05",42.2,39.59,41.82,2.21,5.58,686500,{"date":1058,"open":1059,"high":1060,"low":1061,"close":570,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":570},"2026-05-04",46.14,46.52,39.16,-7.11,-15.22,1045100,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":498,"percent_change":204,"volume":1071,"transactions":9,"vwap":1070},"2026-05-01",46.85,47.2,46,46.72,291300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-30",45.45,46.78,45.049999,46.75,1.57,3.47,233200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-29",45.62,45.67,44.76,45.18,-0.47,-1.03,278800,{"date":1091,"open":1092,"high":476,"low":1085,"close":1093,"change":1094,"percent_change":739,"volume":1095,"transactions":9,"vwap":1093},"2026-04-28",45.93,45.65,-0.44,305800,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":301,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-27",45.91,46.35,45.43,46.09,0.39,289300,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1098,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1098},"2026-04-24",45.12,45.95,44.68,1.03,2.3,218800,{"date":1113,"open":1083,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":751,"volume":1118,"transactions":9,"vwap":1116},"2026-04-23",45.81,44.59,44.88,-0.41,270000,{"date":1120,"open":1121,"high":1122,"low":1116,"close":1123,"change":311,"percent_change":772,"volume":1124,"transactions":9,"vwap":1123},"2026-04-22",45.8,46.099998,45.29,217900,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1084,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1084},"2026-04-21",45.89,46.45,45.48,-0.24,-0.52,308800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1098,"change":107,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1098},"2026-04-20",45.38,46.27,45.36,1.17,275300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1135,"change":804,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1135},"2026-04-17",45.52,46.049999,44.75,1.54,300200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":51,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-16",44.21,44.74,43.83,44.69,1.09,245900,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1149,"change":157,"percent_change":330,"volume":1160,"transactions":9,"vwap":1149},"2026-04-15",43.9,44.31,43.35,221000,{"date":1162,"open":1115,"high":1163,"low":1164,"close":1165,"change":283,"percent_change":1102,"volume":1166,"transactions":9,"vwap":1165},"2026-04-14",45.09,43.49,44.17,345600,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-13",42.5,44.029999,42.41,44,1.25,2.92,324100,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-10",42.24,42.86,41.81,42.75,0.67,1.59,312700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":78,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-09",42.4,42.71,41.96,42.080002,-1.2,334100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1044,"change":592,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1044},"2026-04-08",43.47,43.97,42.53,2.6,577900,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-07",40,41.61,41.51,1.27,3.16,404100,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":897,"percent_change":927,"volume":1214,"transactions":9,"vwap":1213},"2026-04-06",39.75,40.32,39.28,40.24,265100,{"date":1216,"open":506,"high":1217,"low":506,"close":1218,"change":25,"percent_change":147,"volume":1219,"transactions":9,"vwap":1218},"2026-04-02",39.92,39.87,276200,{"date":1221,"open":1222,"high":620,"low":1223,"close":1224,"change":282,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-01",39.72,39.41,39.45,0.15,353100,{"date":1228,"open":1229,"high":570,"low":867,"close":1230,"change":1231,"percent_change":401,"volume":1232,"transactions":9,"vwap":1230},"2026-03-31",38.45,39.39,1.49,290700,{"date":1234,"open":1235,"high":1235,"low":966,"close":1236,"change":1117,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-30",38.84,37.9,-1.07,411100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":830,"change":549,"percent_change":550,"volume":1244,"transactions":9,"vwap":830},"2026-03-27",38.51,39.12,38.0099983,439500,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-26",40.74,41.029999,38.52,38.92,-2.58,-6.22,485500,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-25",43.38,41.17,41.5,-1.24,-2.9,516700,{"date":1263,"open":1264,"high":1265,"low":1189,"close":1266,"change":438,"percent_change":539,"volume":1267,"transactions":9,"vwap":1266},"2026-03-24",42.13,43.41,42.74,669000,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-23",41.84,43.040001,41.35,42.67,2.02,4.97,471000,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-20",42.38,40.49,40.65,-1.67,-3.95,1048900,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1130,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-19",42.0099983,42.57,40.56,42.32,-0.56,716900,{"date":1294,"open":1256,"high":1295,"low":1296,"close":1297,"change":1088,"percent_change":660,"volume":1298,"transactions":9,"vwap":1297},"2026-03-18",43.46,42.049999,42.56,879600,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":349,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-17",42.84,43.6,42.48,43.59,1.75,549800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1301,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1301},"2026-03-16",43.14,43.92,42.65,0.27,0.63,871500,{"date":1316,"open":1051,"high":1181,"low":1317,"close":1288,"change":25,"percent_change":180,"volume":1318,"transactions":9,"vwap":1288},"2026-03-13",42.07,1062800,{"date":1320,"open":1321,"high":1171,"low":1322,"close":1323,"change":339,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-12",41.56,40.97,42.15,-0.94,6767600,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-11",43.36,43.52,42.26,42.55,-0.85,-1.96,814300,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":869,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-10",42.85,44.51,42.76,43.4,0.81,651900,{"date":1344,"open":1027,"high":1345,"low":1322,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-09",43.26,43.049999,1.89,4.59,1199500,{"date":1351,"open":1352,"high":1353,"low":576,"close":153,"change":854,"percent_change":1354,"volume":1355,"transactions":9,"vwap":153},"2026-03-06",41.95,42.14,-3.36,449300,{"date":1357,"open":1358,"high":1149,"low":1359,"close":1044,"change":1005,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1044},"2026-03-05",42.79,42.21,-2.25,1069200,{"date":1363,"open":1364,"high":1365,"low":1339,"close":1366,"change":86,"percent_change":875,"volume":1367,"transactions":9,"vwap":1366},"2026-03-04",43.54,43.94,43.57,370700,{"date":1369,"open":1370,"high":1371,"low":1359,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-03",43.51,43.63,43.23,-1.44,-3.22,433300,{"date":1377,"open":1093,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-02",45.76,44.4,44.67,-1.94,-4.16,652500,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":391,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-27",46.18,46.67,45.55,46.61,-0.09,1048400,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":921,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-26",47.29,47.3,46.19,46.65,-1.23,270900,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-25",46.46,47.26,45.5,47.23,1.26,2.74,358500,{"date":1410,"open":1411,"high":1412,"low":1142,"close":1413,"change":1414,"percent_change":94,"volume":1415,"transactions":9,"vwap":1413},"2026-02-24",46.17,47.16,45.97,0.1,418600,{"date":1417,"open":1388,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-23",45.92,44.48,45.87,0.01,0.02,445500,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":970,"volume":1431,"transactions":9,"vwap":1429},"2026-02-20",44.81,46.080002,44.62,45.86,0.88,534300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":42,"change":1231,"percent_change":1437,"volume":1438,"transactions":9,"vwap":42},"2026-02-19",43.27,45.029999,42.72,3.43,729600,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1164,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1164},"2026-02-18",44.15,44.57,43.32,-0.64,-1.45,456000,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":203,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-02-17",44.28,44.77,42.98,44.13,-0.05,672500,{"date":1456,"open":1457,"high":1100,"low":1458,"close":1441,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1441},"2026-02-13",42.73,42.39,1.56,3.66,1013600,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1044,"change":1117,"percent_change":739,"volume":1467,"transactions":9,"vwap":1044},"2026-02-12",43.69,44.5,41.31,1015100,{"date":1469,"open":1036,"high":1470,"low":1287,"close":1471,"change":897,"percent_change":137,"volume":1472,"transactions":9,"vwap":1471},"2026-02-11",43.16,43,374600,{"date":1474,"open":1475,"high":1475,"low":1296,"close":1476,"change":992,"percent_change":751,"volume":1477,"transactions":9,"vwap":1476},"2026-02-10",43.29,42.63,416200,{"date":1479,"open":1480,"high":1481,"low":1471,"close":1482,"change":1483,"percent_change":1373,"volume":1484,"transactions":9,"vwap":1482},"2026-02-09",43.33,44.27,43.02,-0.63,388600,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":301,"percent_change":410,"volume":1491,"transactions":9,"vwap":1490},"2026-02-06",43.61,44.040001,42.54,43.65,575200,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1195,"change":528,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1195},"2026-02-05",43.5,43.55,41.71,-0.59,1067000,{"date":1500,"open":1172,"high":1501,"low":1502,"close":1503,"change":509,"percent_change":203,"volume":1504,"transactions":9,"vwap":1503},"2026-02-04",45.080002,42.96,43.73,558600,{"date":1506,"open":1035,"high":1507,"low":1508,"close":1509,"change":632,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-03",43.93,41.52,43.74,6.63,824000,{"date":1513,"open":1514,"high":588,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-02",39.2,37.68,41.02,4.13,11.2,770200,{"date":1521,"open":1522,"high":1523,"low":881,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-01-30",38.16,39.09,36.89,-1.41,-3.68,731900,{"date":1529,"open":777,"high":1530,"low":527,"close":535,"change":862,"percent_change":725,"volume":1531,"transactions":9,"vwap":535},"2026-01-29",38.9,313300,{"date":1533,"open":1534,"high":1535,"low":485,"close":1241,"change":1536,"percent_change":273,"volume":1537,"transactions":9,"vwap":1241},"2026-01-28",38.49,38.96,0.03,412800,{"date":1539,"open":1540,"high":1541,"low":538,"close":1542,"change":1543,"percent_change":955,"volume":1544,"transactions":9,"vwap":1542},"2026-01-27",38.73,39.11,38.48,-0.36,231500,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1235,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1235},"2026-01-26",38.54,39.34,38.37,0.31,0.8,370300,{"date":1554,"open":1555,"high":1555,"low":535,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-23",39.47,38.53,-1.14,-2.87,214500,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1192,"transactions":9,"vwap":1565},"2026-01-22",38.62,40.39,38.55,39.67,1.52,3.98,{"date":1569,"open":789,"high":1570,"low":866,"close":505,"change":1414,"percent_change":890,"volume":1571,"transactions":9,"vwap":505},"2026-01-21",38.99,637700,{"date":1573,"open":1574,"high":1575,"low":515,"close":1576,"change":725,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-20",37.71,38.77,38.049999,-1.42,430400,{"date":1580,"open":1581,"high":1582,"low":1542,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-16",39.86,39.89,38.6,-0.92,-2.33,518100,{"date":1588,"open":570,"high":1589,"low":545,"close":1590,"change":1536,"percent_change":273,"volume":1591,"transactions":9,"vwap":1590},"2026-01-15",40.029999,39.52,275000,{"date":1593,"open":1594,"high":1595,"low":1514,"close":1596,"change":650,"percent_change":650,"volume":1597,"transactions":9,"vwap":1596},"2026-01-14",39.7,40.62,39.49,449000,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1596,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1596},"2026-01-13",42.68,43.19,39.43,-2.93,-6.91,473700,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1312,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-12",42.02,42.51,41.83,42.42,0.64,133400,{"date":1615,"open":1616,"high":1617,"low":1352,"close":1323,"change":1618,"percent_change":1130,"volume":1619,"transactions":9,"vwap":1323},"2026-01-09",42.3,42.69,-0.1,162100,{"date":1621,"open":1622,"high":1623,"low":600,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-08",41.099998,42.34,42.25,1.15,2.8,294000,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1622,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1622},"2026-01-07",41.99,40.9,-1.08,-2.56,227000,{"date":1636,"open":1637,"high":1359,"low":1638,"close":1639,"change":1430,"percent_change":621,"volume":778,"transactions":9,"vwap":1639},"2026-01-06",41.080002,40.57,42.18,{"date":1641,"open":1642,"high":1264,"low":1643,"close":1644,"change":499,"percent_change":716,"volume":1645,"transactions":9,"vwap":1644},"2026-01-05",41.64,41,41.3,334900,{"date":1647,"open":1648,"high":1171,"low":1622,"close":1649,"change":771,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-02",41.77,41.38,-0.77,137000,{"date":1653,"open":1654,"high":1655,"low":1203,"close":1656,"change":1657,"percent_change":177,"volume":1658,"transactions":9,"vwap":1656},"2025-12-31",42.029999,42.46,41.7,-0.3,335000,{"date":1660,"open":1661,"high":1639,"low":1662,"close":1663,"change":1453,"percent_change":798,"volume":1664,"transactions":9,"vwap":1663},"2025-12-30",42.09,41.57,42,145200,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1296,"change":177,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1296},"2025-12-29",42.7,43.080002,41.69,-1.66,147300,{"date":1673,"open":1027,"high":1668,"low":1674,"close":1339,"change":1039,"percent_change":970,"volume":1675,"transactions":9,"vwap":1339},"2025-12-26",41.59,329600,{"date":1677,"open":1678,"high":1290,"low":1679,"close":1680,"change":518,"percent_change":1497,"volume":1681,"transactions":9,"vwap":1680},"2025-12-24",42.16,41.75,41.94,182900,{"date":1683,"open":1639,"high":1684,"low":1642,"close":1685,"change":791,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-12-23",42.45,42.19,-0.42,172500,{"date":1689,"open":1451,"high":1690,"low":1691,"close":1692,"change":1483,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-12-22",43.42,42.35,42.37,-1.47,248200,{"date":1696,"open":1494,"high":1697,"low":1698,"close":1471,"change":907,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1471},"2025-12-19",44.0099983,42.6,-1.85,987800,{"date":1702,"open":1703,"high":1157,"low":1600,"close":1704,"change":1551,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-12-18",43.48,43.81,1.86,456900,{"date":1708,"open":1709,"high":1470,"low":1323,"close":1710,"change":1711,"percent_change":783,"volume":1712,"transactions":9,"vwap":1710},"2025-12-17",42.31,43.0099983,0.59,349800,{"date":1714,"open":1258,"high":1476,"low":1715,"close":1611,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1611},"2025-12-16",41.21,0.92,2.22,408600,{"date":1720,"open":1678,"high":1721,"low":1722,"close":1258,"change":1497,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1258},"2025-12-15",42.36,41.11,-1.4,344500,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1661,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1661},"2025-12-12",42.91,40.99,-0.99,-2.3,592300,{"date":1733,"open":1296,"high":1734,"low":1669,"close":1668,"change":180,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1668},"2025-12-11",43.21,2.38,239300,{"date":1738,"open":1739,"high":1358,"low":1740,"close":1190,"change":1741,"percent_change":1078,"volume":1742,"transactions":9,"vwap":1190},"2025-12-10",41.23,41.0099983,0.65,531800,{"date":1744,"open":1745,"high":1288,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-09",41.72,41.41,41.43,-0.67,-1.59,242800,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":875,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-08",41.73,42.28,41.39,42.099998,1.91,419700,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1466,"change":321,"percent_change":927,"volume":1764,"transactions":9,"vwap":1466},"2025-12-05",40.83,41.68,40.48,501300,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1390,"percent_change":915,"volume":1771,"transactions":9,"vwap":1770},"2025-12-04",40.79,41.55,40.28,40.93,373900,{"date":1773,"open":556,"high":1637,"low":1774,"close":1516,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1516},"2025-12-03",38.97,1.14,2.86,379600,{"date":1779,"open":1780,"high":1217,"low":1781,"close":1782,"change":942,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-12-02",38.19,37.91,39.88,5.47,688100,{"date":1786,"open":556,"high":556,"low":1787,"close":517,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":517},"2025-12-01",37.64,-2.59,-6.41,587500,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1795,"change":1543,"percent_change":659,"volume":1796,"transactions":9,"vwap":1795},"2025-11-28",41.060001,39.99,40.4,114600,{"date":1798,"open":606,"high":1631,"low":1799,"close":1800,"change":94,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-11-26",40.080002,40.76,0.54,164200,{"date":1804,"open":1570,"high":1805,"low":1570,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-25",40.59,40.54,1.76,4.54,264300,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1801,"volume":1817,"transactions":9,"vwap":1815},"2025-11-24",38.83,39.55,38.5,38.78,0.21,392400,{"date":1819,"open":795,"high":1820,"low":537,"close":1821,"change":214,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-11-21",39.080002,38.57,1.5,565300,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1749,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-11-20",40.6,40.95,37.85,38,-4.02,525300,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1052,"change":839,"percent_change":93,"volume":1837,"transactions":9,"vwap":1052},"2025-11-19",39.3,40.07,39.060001,369700,{"date":1839,"open":1217,"high":1280,"low":782,"close":1834,"change":1584,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1834},"2025-11-18",-2.29,173400,{"date":1843,"open":1844,"high":1728,"low":1845,"close":620,"change":816,"percent_change":771,"volume":1846,"transactions":9,"vwap":620},"2025-11-17",40.31,39.82,250600,{"date":1848,"open":1849,"high":1850,"low":1590,"close":1851,"change":391,"percent_change":1618,"volume":1852,"transactions":9,"vwap":1851},"2025-11-14",39.68,40.78,40.35,263700,{"date":1854,"open":1855,"high":1661,"low":1856,"close":1563,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1563},"2025-11-13",41.91,40.02,-1.56,-3.72,239700,{"date":1861,"open":1862,"high":1616,"low":1863,"close":1352,"change":897,"percent_change":429,"volume":1864,"transactions":9,"vwap":1352},"2025-11-12",41.87,41.49,168200,{"date":1866,"open":1290,"high":1867,"low":1321,"close":1038,"change":1650,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1038},"2025-11-11",42.33,-1.82,163500,{"date":1871,"open":1331,"high":1727,"low":1248,"close":1691,"change":1816,"percent_change":302,"volume":1872,"transactions":9,"vwap":1691},"2025-11-10",263200,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1353,"change":529,"percent_change":1749,"volume":1878,"transactions":9,"vwap":1353},"2025-11-07",42.52,43.060001,41.34,445700,{"date":1880,"open":1881,"high":1882,"low":1353,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-11-06",44.07,44.39,42.82,-1.58,-3.56,343700,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1379,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1379},"2025-11-05",41.28,44.46,3.05,7.38,433200,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1272,"change":1711,"percent_change":234,"volume":1899,"transactions":9,"vwap":1272},"2025-11-04",42.17,42.22,40.2,574600,{"date":1901,"open":1902,"high":1903,"low":939,"close":1800,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1800},"2025-11-03",46.58,48.12,-3.39,-7.68,750500,{"date":1908,"open":1909,"high":1910,"low":1370,"close":1441,"change":897,"percent_change":490,"volume":1911,"transactions":9,"vwap":1441},"2025-10-31",43.8,44.25,392200,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1422,"percent_change":195,"volume":1918,"transactions":9,"vwap":1917},"2025-10-30",43.72,44.22,43.37,43.78,163900,{"date":1920,"open":1921,"high":1922,"low":1434,"close":1923,"change":1130,"percent_change":725,"volume":1924,"transactions":9,"vwap":1923},"2025-10-29",43.98,44.66,43.76,246400,{"date":1926,"open":1927,"high":1452,"low":1667,"close":1172,"change":1618,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1172},"2025-10-28",44.02,-0.23,218400,{"date":1931,"open":1932,"high":1933,"low":1881,"close":1934,"change":1421,"percent_change":1422,"volume":1935,"transactions":9,"vwap":1934},"2025-10-27",44.44,44.82,44.099998,230700,{"date":1937,"open":1890,"high":1938,"low":1488,"close":1939,"change":539,"percent_change":706,"volume":1940,"transactions":9,"vwap":1939},"2025-10-24",45.14,44.09,373500,{"date":1942,"open":1690,"high":1943,"low":1690,"close":1507,"change":58,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1507},"2025-10-23",44.29,1.13,188100,{"date":1947,"open":1948,"high":1949,"low":1600,"close":1950,"change":292,"percent_change":177,"volume":1951,"transactions":9,"vwap":1950},"2025-10-22",43.68,43.89,43.44,225800,{"date":1953,"open":1909,"high":1882,"low":1164,"close":1954,"change":1453,"percent_change":392,"volume":1955,"transactions":9,"vwap":1954},"2025-10-21",43.75,159900,{"date":1957,"open":1304,"high":1158,"low":1304,"close":1909,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1909},"2025-10-20",0.43,0.99,259700,{"date":1962,"open":1328,"high":1963,"low":1271,"close":1916,"change":301,"percent_change":25,"volume":1964,"transactions":9,"vwap":1916},"2025-10-17",44.34,255700,{"date":1966,"open":1923,"high":1967,"low":1968,"close":1601,"change":292,"percent_change":177,"volume":1969,"transactions":9,"vwap":1601},"2025-10-16",44.049999,43.15,315000,{"date":1971,"open":1601,"high":1310,"low":1968,"close":1494,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1494},"2025-10-15",0.52,1.21,257300,{"date":1976,"open":1190,"high":1977,"low":1674,"close":1451,"change":321,"percent_change":429,"volume":1978,"transactions":9,"vwap":1451},"2025-10-14",43.099998,164600,{"date":1980,"open":1179,"high":1502,"low":1661,"close":1698,"change":676,"percent_change":1078,"volume":1981,"transactions":9,"vwap":1698},"2025-10-13",159600,{"date":1983,"open":1490,"high":1509,"low":1984,"close":1680,"change":739,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1680},"2025-10-10",41.88,-2.21,243300,{"date":1988,"open":1989,"high":1507,"low":1709,"close":1990,"change":1991,"percent_change":1992,"volume":1619,"transactions":9,"vwap":1990},"2025-10-09",43.91,42.89,-1.02,-2.32,{"date":1994,"open":1328,"high":1995,"low":1876,"close":1989,"change":1341,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1989},"2025-10-08",44.3,1.88,374400,{"date":1999,"open":2000,"high":2000,"low":1457,"close":1977,"change":1686,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1977},"2025-10-07",43.85,-0.97,491800,{"date":2004,"open":2005,"high":1509,"low":1502,"close":1329,"change":1430,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1329},"2025-10-06",43.07,2.06,342000,{"date":2009,"open":1990,"high":1494,"low":1875,"close":2010,"change":204,"percent_change":991,"volume":2011,"transactions":9,"vwap":2010},"2025-10-03",42.64,269600,{"date":2013,"open":2014,"high":2014,"low":1616,"close":1667,"change":203,"percent_change":1453,"volume":2015,"transactions":9,"vwap":1667},"2025-10-02",43.09,193000,{"date":2017,"open":1655,"high":1727,"low":1624,"close":1436,"change":1928,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1436},"2025-10-01",-0.54,259300,{"date":2021,"open":1169,"high":1346,"low":1611,"close":2022,"change":142,"percent_change":592,"volume":2023,"transactions":9,"vwap":2022},"2025-09-30",42.95,266700,{"date":2025,"open":2026,"high":1494,"low":1655,"close":1043,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1043},"2025-09-29",43.2,-0.65,-1.51,221600,{"date":2031,"open":1968,"high":1703,"low":1181,"close":1309,"change":282,"percent_change":87,"volume":2032,"transactions":9,"vwap":1309},"2025-09-26",212700,{"date":2034,"open":1667,"high":2035,"low":1684,"close":1668,"change":738,"percent_change":263,"volume":2036,"transactions":9,"vwap":1668},"2025-09-25",43.22,272900,{"date":2038,"open":1507,"high":1435,"low":2039,"close":1690,"change":1312,"percent_change":1313,"volume":2040,"transactions":9,"vwap":1690},"2025-09-24",43.17,371700,{"date":2042,"open":1667,"high":2043,"low":1611,"close":1968,"change":969,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1968},"2025-09-23",43.58,1.7,309200,{"date":2047,"open":1476,"high":1181,"low":1855,"close":2048,"change":2049,"percent_change":1087,"volume":2050,"transactions":9,"vwap":2048},"2025-09-22",42.43,-0.2,361800,{"date":2052,"open":2053,"high":1273,"low":2054,"close":1476,"change":1612,"percent_change":1566,"volume":2055,"transactions":9,"vwap":1476},"2025-09-19",42.040001,41.46,1665600,{"date":2057,"open":2058,"high":2058,"low":1622,"close":1630,"change":1117,"percent_change":2001,"volume":2059,"transactions":9,"vwap":1630},"2025-09-18",42.9,560400,{"date":2061,"open":2058,"high":2062,"low":1264,"close":1187,"change":2063,"percent_change":1398,"volume":2064,"transactions":9,"vwap":1187},"2025-09-17",43.56,-0.53,508800,{"date":2066,"open":2067,"high":1172,"low":1339,"close":2068,"change":2069,"percent_change":1282,"volume":2070,"transactions":9,"vwap":2068},"2025-09-16",43.77,42.93,-0.73,629200,{"date":2072,"open":1678,"high":2073,"low":1768,"close":2074,"change":2075,"percent_change":1517,"volume":2076,"transactions":9,"vwap":2074},"2025-09-15",44.24,43.66,1.73,808700,{"date":2078,"open":2079,"high":1756,"low":1037,"close":2080,"change":591,"percent_change":147,"volume":2081,"transactions":9,"vwap":2080},"2025-09-12",41.37,41.93,490800,{"date":2083,"open":2084,"high":1768,"low":2085,"close":1863,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1863},"2025-09-11",40.0099983,39.84,1.41,3.52,327800,{"date":2090,"open":2091,"high":2092,"low":2093,"close":1799,"change":203,"percent_change":1453,"volume":2094,"transactions":9,"vwap":1799},"2025-09-10",40.099998,40.42,39.81,250900,{"date":2096,"open":1898,"high":1028,"low":2097,"close":2091,"change":2098,"percent_change":339,"volume":2099,"transactions":9,"vwap":2091},"2025-09-09",40.060001,-0.16,402000,{"date":2101,"open":2102,"high":2103,"low":1590,"close":2104,"change":93,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-09-08",39.79,40.29,40.26,1.87,244700,{"date":2108,"open":2109,"high":1851,"low":1061,"close":1590,"change":1312,"percent_change":804,"volume":2110,"transactions":9,"vwap":1590},"2025-09-05",39.71,343100,{"date":2112,"open":1845,"high":1845,"low":796,"close":2113,"change":78,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-09-04",39.25,-1.28,467500,{"date":2117,"open":1821,"high":1581,"low":2118,"close":2119,"change":1205,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-09-03",38.44,39.76,3.3,580000,{"date":2123,"open":2124,"high":1249,"low":850,"close":1534,"change":591,"percent_change":26,"volume":2125,"transactions":9,"vwap":1534},"2025-09-02",37.84,668100,{"date":2127,"open":2128,"high":2128,"low":837,"close":1576,"change":262,"percent_change":2069,"volume":2129,"transactions":9,"vwap":1576},"2025-08-29",38.14,445300,{"date":2131,"open":2132,"high":1564,"low":2133,"close":2134,"change":499,"percent_change":862,"volume":2135,"transactions":9,"vwap":2134},"2025-08-28",38.47,37.78,38.33,434800,{"date":2137,"open":2138,"high":1583,"low":831,"close":789,"change":631,"percent_change":2139,"volume":2140,"transactions":9,"vwap":789},"2025-08-27",37.16,2.7,612700,{"date":2142,"open":2143,"high":809,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-08-26",34.25,37.4,3.76,11.18,1125000,{"date":2149,"open":2150,"high":269,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-08-25",34.44,31.47,33.64,1.94,6.12,1493300,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-08-22",30.59,31.86,30.4,31.7,1.31,4.31,318900,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":381,"percent_change":676,"volume":2171,"transactions":9,"vwap":2170},"2025-08-21",30.14,30.53,30.030001,30.39,251300,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":549,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-08-20",30.9,29.88,30.19,-1.98,219900,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1225,"percent_change":58,"volume":2185,"transactions":9,"vwap":2184},"2025-08-19",30.68,31.21,30.57,30.8,186200,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":539,"percent_change":1972,"volume":916,"transactions":9,"vwap":2191},"2025-08-18",30.58,30.73,30.31,30.65,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2196,"change":549,"percent_change":1333,"volume":2185,"transactions":9,"vwap":2196},"2025-08-15",31.16,30.29,30.49,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":580,"percent_change":1382,"volume":2203,"transactions":9,"vwap":2202},"2025-08-14",31.97,32.060001,30.87,31.1,299000,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1231,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-08-13",31.08,32.49,31.07,32.45,4.81,340800,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-08-12",29.95,31.15,29.74,30.96,1.24,4.17,244000,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":791,"percent_change":244,"volume":2227,"transactions":9,"vwap":2226},"2025-08-11",29.9,30.040001,29.59,29.72,132100,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2223,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2223},"2025-08-08",29.81,30.37,29.63,0.33,1.12,218000,{"date":2237,"open":2238,"high":2224,"low":2239,"close":2240,"change":203,"percent_change":715,"volume":2241,"transactions":9,"vwap":2240},"2025-08-07",29.99,29.27,29.57,240100,{"date":2243,"open":2160,"high":2244,"low":2245,"close":2225,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2225},"2025-08-06",30.52,29.58,-0.87,-2.86,240900,{"date":2250,"open":2202,"high":2202,"low":2251,"close":2252,"change":2063,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-08-05",30.44,30.46,-1.71,255400,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2259,"change":941,"percent_change":981,"volume":2260,"transactions":9,"vwap":2259},"2025-08-04",30.34,31.049999,30.99,168600,{"date":2262,"open":2263,"high":2257,"low":2264,"close":2265,"change":1657,"percent_change":1005,"volume":2266,"transactions":9,"vwap":2265},"2025-08-01",30.11,29.69,30.23,213700,{"date":2268,"open":2269,"high":2270,"low":2160,"close":2168,"change":1686,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2168},"2025-07-31",30.84,31.32,-1.36,267800,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":282,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-07-30",30.93,31.64,30.71,30.95,0.19,269700,{"date":2282,"open":2283,"high":2161,"low":2269,"close":2284,"change":991,"percent_change":447,"volume":2285,"transactions":9,"vwap":2284},"2025-07-29",31.37,30.89,280500,{"date":2287,"open":2288,"high":2258,"low":2289,"close":2290,"change":949,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-07-28",30.5,30.32,31.030001,2.01,279700,{"date":2294,"open":2295,"high":2251,"low":2296,"close":2297,"change":969,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-07-25",29.87,29.84,30.42,2.42,267400,{"date":2301,"open":2196,"high":2302,"low":2303,"close":2304,"change":1332,"percent_change":2305,"volume":1484,"transactions":9,"vwap":2304},"2025-07-24",30.55,29.55,29.7,-2.78,{"date":2307,"open":2244,"high":2308,"low":2309,"close":2302,"change":112,"percent_change":875,"volume":2310,"transactions":9,"vwap":2302},"2025-07-23",30.91,30.21,230800,{"date":2312,"open":2170,"high":2313,"low":2314,"close":2190,"change":816,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2190},"2025-07-22",30.47,30.12,-0.43,241400,{"date":2318,"open":2313,"high":2319,"low":2289,"close":2251,"change":438,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2251},"2025-07-21",30.72,0.23,155500,{"date":2323,"open":2324,"high":2208,"low":2325,"close":2231,"change":2326,"percent_change":1857,"volume":2327,"transactions":9,"vwap":2231},"2025-07-18",31.059999,30.33,-0.48,165400,{"date":2329,"open":2330,"high":2258,"low":2331,"close":2332,"change":86,"percent_change":731,"volume":2333,"transactions":9,"vwap":2332},"2025-07-17",30.56,30.54,30.85,235000,{"date":2335,"open":2336,"high":2331,"low":2337,"close":2338,"change":1550,"percent_change":1109,"volume":2339,"transactions":9,"vwap":2338},"2025-07-16",30.22,29.8,30.51,227700,{"date":2341,"open":2201,"high":2258,"low":2342,"close":2342,"change":311,"percent_change":1259,"volume":2343,"transactions":9,"vwap":2342},"2025-07-15",30.2,194400,{"date":2345,"open":2346,"high":2174,"low":2289,"close":2188,"change":262,"percent_change":751,"volume":792,"transactions":9,"vwap":2188},"2025-07-14",30.83,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-07-11",31.35,31.41,30.67,30.86,-0.79,-2.5,457000,{"date":2357,"open":2269,"high":2200,"low":2358,"close":2359,"change":234,"percent_change":2360,"volume":962,"transactions":9,"vwap":2359},"2025-07-10",30.78,31.65,4.8,{"date":2362,"open":2337,"high":2363,"low":2364,"close":2342,"change":25,"percent_change":2086,"volume":2365,"transactions":9,"vwap":2342},"2025-07-09",30.24,29.49,252500,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":706,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-07-08",29.61,29.97,29.46,29.78,1.22,249600,{"date":2375,"open":2369,"high":2314,"low":2376,"close":2377,"change":72,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-07-07",29.22,29.42,-2.39,408500,{"date":2381,"open":2382,"high":2158,"low":2382,"close":2167,"change":157,"percent_change":705,"volume":2383,"transactions":9,"vwap":2167},"2025-07-03",30,74000,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":87,"percent_change":132,"volume":2390,"transactions":9,"vwap":2389},"2025-07-02",30.02,30.41,29.91,30.1,258500,{"date":2392,"open":2393,"high":2325,"low":2394,"close":2395,"change":1312,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-07-01",29.5,29.44,29.96,0.91,228900,{"date":2399,"open":2400,"high":2296,"low":2401,"close":2264,"change":282,"percent_change":381,"volume":2402,"transactions":9,"vwap":2264},"2025-06-30",29.77,29.38,202200,{"date":2404,"open":2405,"high":2265,"low":2406,"close":2232,"change":716,"percent_change":1444,"volume":2407,"transactions":9,"vwap":2232},"2025-06-27",29.89,29.35,451600,{"date":2409,"open":2393,"high":2223,"low":2410,"close":2411,"change":1550,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-06-26",29.29,29.82,1.05,273000,{"date":2415,"open":2416,"high":2226,"low":2417,"close":2418,"change":2372,"percent_change":2163,"volume":2419,"transactions":9,"vwap":2418},"2025-06-25",28.83,28.64,29.51,336100,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-06-24",27.87,28.33,27.71,28.29,0.7,2.54,275200,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":112,"percent_change":1430,"volume":2435,"transactions":9,"vwap":2434},"2025-06-23",27.35,27.98,27.030001,27.59,266800,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2431,"change":1011,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2431},"2025-06-20",28.39,28.6,26.44,-3.66,481500,{"date":2444,"open":2445,"high":2446,"low":2438,"close":2438,"change":518,"percent_change":2246,"volume":2447,"transactions":9,"vwap":2438},"2025-06-18",28.67,29.17,318200,{"date":2449,"open":2450,"high":2416,"low":2451,"close":2417,"change":705,"percent_change":142,"volume":2452,"transactions":9,"vwap":2417},"2025-06-17",28.26,27.56,259200,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2457,"change":2396,"percent_change":2120,"volume":2458,"transactions":9,"vwap":2457},"2025-06-16",27.63,28.53,28.51,253600,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":519,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-06-13",27.77,27.92,27.15,27.6,-2.34,442900,{"date":2468,"open":2469,"high":2445,"low":2470,"close":2450,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2450},"2025-06-12",28.44,28.16,-0.46,-1.6,157100,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":498,"percent_change":1618,"volume":1048,"transactions":9,"vwap":2479},"2025-06-11",28.91,29.15,28.38,28.72,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":282,"percent_change":1816,"volume":2486,"transactions":9,"vwap":2485},"2025-06-10",28.84,29.01,28.59,28.75,284600,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2491,"change":2492,"percent_change":1131,"volume":2493,"transactions":9,"vwap":2491},"2025-06-09",29.049999,29.11,28.69,-0.15,253400,{"date":2495,"open":2496,"high":2497,"low":2491,"close":2482,"change":539,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2482},"2025-06-06",29.08,29.21,0.56,396700,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":1414,"percent_change":869,"volume":2506,"transactions":9,"vwap":2505},"2025-06-05",28.52,28.74,28.31,28.68,461900,{"date":2508,"open":2509,"high":2510,"low":2456,"close":2511,"change":391,"percent_change":991,"volume":2512,"transactions":9,"vwap":2511},"2025-06-04",28.63,28.88,28.58,349900,{"date":2514,"open":2515,"high":2491,"low":2516,"close":2517,"change":164,"percent_change":970,"volume":2518,"transactions":9,"vwap":2517},"2025-06-03",28.14,28.1,28.62,324000,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":283,"percent_change":949,"volume":2050,"transactions":9,"vwap":2524},"2025-06-02",27.81,28.17,27.7,28.07,{"date":2526,"open":2462,"high":2470,"low":2527,"close":2528,"change":798,"percent_change":2315,"volume":2529,"transactions":9,"vwap":2528},"2025-05-30",27.84,27.9,498500,{"date":2531,"open":2532,"high":2532,"low":2533,"close":2534,"change":610,"percent_change":1958,"volume":2535,"transactions":9,"vwap":2534},"2025-05-29",28.2,27.67,28.02,329300,{"date":2537,"open":2457,"high":2457,"low":2538,"close":2528,"change":1094,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2528},"2025-05-28",27.83,-1.55,352700,{"date":2542,"open":2543,"high":2457,"low":2544,"close":2545,"change":112,"percent_change":490,"volume":2546,"transactions":9,"vwap":2545},"2025-05-27",28.5,28.19,28.34,312600,{"date":2548,"open":2521,"high":2549,"low":2533,"close":2516,"change":992,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2516},"2025-05-23",28.35,-1.37,352300,{"date":2553,"open":2522,"high":2554,"low":2555,"close":2556,"change":2279,"percent_change":1182,"volume":1484,"transactions":9,"vwap":2556},"2025-05-22",28.56,27.96,28.49,{"date":2558,"open":2524,"high":2484,"low":2559,"close":2560,"change":391,"percent_change":991,"volume":2561,"transactions":9,"vwap":2560},"2025-05-21",28.059999,28.3,489800,{"date":2563,"open":2564,"high":2565,"low":2528,"close":2545,"change":1102,"percent_change":400,"volume":2566,"transactions":9,"vwap":2545},"2025-05-20",27.95,28.54,637900,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2564,"change":610,"percent_change":1958,"volume":2572,"transactions":9,"vwap":2564},"2025-05-19",27.36,27.97,27.32,303800,{"date":2574,"open":2455,"high":2462,"low":2575,"close":2538,"change":381,"percent_change":969,"volume":2576,"transactions":9,"vwap":2538},"2025-05-16",27.42,316200,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2455,"change":650,"percent_change":650,"volume":2582,"transactions":9,"vwap":2455},"2025-05-15",27.55,28.049999,27.3,798100,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2455,"change":195,"percent_change":301,"volume":2588,"transactions":9,"vwap":2455},"2025-05-14",27.58,27.85,27.25,381300,{"date":2590,"open":2591,"high":2422,"low":2592,"close":2585,"change":283,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2585},"2025-05-13",27.45,27.18,0.62,333700,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-05-12",27.5,27.82,26.88,27.41,1.04,3.94,386600,{"date":2605,"open":2606,"high":2607,"low":2606,"close":2608,"change":283,"percent_change":1741,"volume":2609,"transactions":9,"vwap":2608},"2025-05-09",26.21,26.64,26.37,459600,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":1205,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-05-08",25.07,26.26,24.82,26.2,5.09,491100,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":1816,"percent_change":490,"volume":2624,"transactions":9,"vwap":2623},"2025-05-07",24.91,25.040001,24.6,24.93,388700,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":438,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-05-06",24.38,24.98,24.13,24.72,0.28,542000,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":137,"percent_change":1460,"volume":2639,"transactions":9,"vwap":2638},"2025-05-05",26.56,27.74,24.61,24.65,1826000,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-05-02",23.34,23.93,23.1,23.78,0.78,3.39,457500,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":1225,"percent_change":676,"volume":2655,"transactions":9,"vwap":2654},"2025-05-01",22.9,23.3,22.73,23,448100,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":203,"percent_change":1390,"volume":2662,"transactions":9,"vwap":2661},"2025-04-30",22.45,22.94,22.14,22.85,343300,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":330,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-04-29",22.69,23.049999,22.64,22.87,0.4,312400,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":1618,"percent_change":1094,"volume":2677,"transactions":9,"vwap":2676},"2025-04-28",22.92,22.96,22.46,22.78,226100,{"date":2679,"open":2667,"high":2659,"low":2680,"close":2681,"change":838,"percent_change":51,"volume":2682,"transactions":9,"vwap":2681},"2025-04-25",22.39,22.88,249200,{"date":187,"open":183,"high":2684,"low":183,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},22.91,22.77,0.73,3.31,363700]