[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ODD":3,"homepage-market-summary":29,"stock-historical-ODD":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ODD","2026-10-07",{"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},"ODDITY Tech Ltd. Class A Ordinary Shares","Nasdaq",null,"Common Stock","ODDITY Tech Ltd offers a consumer tech platform that is built to transform the beauty and wellness market. The ODDITY platform is designed to support a portfolio of brands and services that innovate and disrupt the expansive beauty and wellness market. It consumes user data to develop physical beauty and wellness products that deliver performance and functionality. Its brands include SpoiledChild and IL Makiage. Geographically, the company generates majority revenue from United states followed by other countries and Israel.","658",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},19.14,19.25,19.52,18.86,-0.11,-0.57,407335.501242,8463,19.2458,60.49,9.25,1465891.185032016,19.3,809,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,41,48,55,62,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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","2026-10-06",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":38,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":40},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":40},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":13,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":13,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":38},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":142,"price":143,"is_up":13},"Real Estate","XLRE",-1.29,40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":13},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":142,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":25,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":15,"start_date":183,"end_date":5},79.18,1333644,486779878.628068,-56.75,"2025-04-25",[185,186,194,205,214,225,236,247,258,268,279,288,298,309,318,329,338,349,359,370,381,391,402,413,424,435,444,453,464,475,485,494,505,516,527,537,548,559,569,580,590,601,610,618,629,639,650,660,669,679,690,701,711,721,731,739,749,760,768,777,785,792,800,805,813,820,829,838,845,852,860,867,874,883,890,898,904,910,918,926,934,942,950,956,963,972,980,988,994,1002,1011,1018,1025,1032,1040,1047,1054,1061,1067,1074,1081,1087,1096,1103,1110,1118,1124,1130,1137,1142,1149,1156,1162,1168,1173,1180,1185,1192,1200,1209,1215,1220,1226,1232,1238,1245,1253,1259,1265,1271,1277,1285,1292,1299,1303,1310,1314,1320,1327,1333,1338,1344,1350,1355,1362,1369,1377,1384,1389,1397,1404,1412,1419,1426,1434,1442,1448,1457,1466,1475,1483,1492,1499,1505,1514,1523,1531,1540,1549,1557,1565,1574,1582,1590,1597,1606,1613,1621,1628,1636,1644,1653,1661,1670,1678,1687,1694,1702,1710,1719,1726,1733,1742,1750,1759,1766,1773,1781,1789,1796,1804,1812,1820,1827,1834,1841,1848,1855,1863,1872,1880,1887,1896,1901,1906,1913,1921,1925,1933,1942,1951,1959,1965,1974,1982,1989,1996,2003,2010,2016,2024,2031,2039,2046,2054,2062,2069,2077,2085,2091,2100,2107,2115,2124,2132,2139,2146,2153,2160,2165,2174,2182,2188,2197,2205,2212,2220,2227,2234,2243,2250,2258,2267,2276,2283,2290,2295,2304,2311,2318,2327,2334,2343,2348,2355,2363,2371,2379,2387,2393,2402,2410,2417,2424,2432,2440,2445,2453,2462,2470,2478,2487,2494,2501,2510,2515,2524,2533,2541,2548,2555,2564,2571,2579,2587,2594,2599,2606,2614,2623,2630,2638,2644,2652,2659,2667,2676,2683,2689,2696,2703,2711,2720,2728,2737,2743,2751,2759,2767,2774,2782,2790,2797,2803,2810,2815,2822,2829,2836,2841,2848,2855,2862,2869,2877,2885,2894,2901,2907,2914,2918,2923,2930,2939,2945,2953,2959,2968,2975,2982,2988,2997,3006,3013,3019],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":40,"open":187,"high":187,"low":188,"close":16,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},19.73,18.941,-0.34,-1.74,631953.02945,11414,19.2891,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",19.1,20.675,19.09,19.59,0.69,3.65,1178077.097733,14253,19.8574,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":147,"percent_change":19,"volume":211,"transactions":212,"vwap":213},"2026-10-02",19.06,19.32,18.8,18.9,653638.883267,10280,19.0176,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",18.88,19.055,17.73,18.92,0.26,1.39,744930.479816,10600,18.6263,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",18.19,18.79,17.77,18.66,0.76,4.25,643700.246139,8610,18.5279,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",17.79,18.18,17.08,17.9,0.3,1.7,934313.090005,13441,17.6841,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",18.13,18.2,17.38,17.6,-1.04,-5.58,780801.841337,13341,17.6157,{"date":259,"open":260,"high":209,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",18.27,17.861,18.64,0.57,3.15,711978.614257,9727,18.5345,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",17.74,18.36,17.632,18.07,0.24,1.35,661272.622052,12352,18.0307,{"date":280,"open":219,"high":219,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",17.5,17.83,-0.95,-5.06,884003.026933,10802,17.9791,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":53,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",18.73,19,18.16,18.78,2.68,1027616.341303,13914,18.7594,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",18.35,19.57,18.22,18.29,0.18,0.99,926448.505343,13233,18.5376,{"date":310,"open":207,"high":311,"low":282,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",19.16,18.11,-1.16,-6.02,3790657.092445,16489,18.1885,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",18.45,19.51,17.96,19.27,1.13,6.23,1693074.02917,22978,19.058,{"date":330,"open":331,"high":216,"low":332,"close":331,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",18.14,17.983,0.19,1.06,1597377.073121,21286,18.3051,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",18.41,18.74,17.89,17.95,-0.87,-4.62,1317292.995104,18509,18.1827,{"date":350,"open":239,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",19.1799,17.67,18.82,0.54,2.95,1503132.046758,23063,18.6833,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",16.23,20.16,15.86,18.28,2.27,14.18,3668365.177685,38647,18.4649,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",16.38,17.28,15.45,16.01,-0.47,-2.85,2198419.500438,29439,16.3201,{"date":382,"open":281,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",18.4402,14.57,16.48,3.455,26.53,11916512.17105,143730,16.3572,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",13.53,13.7465,12.99,13.025,-0.725,-5.27,1095549.12352,18078,13.2804,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",13.92,14,13.23,13.75,-0.38,-2.69,799754.757156,13305,13.5869,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",14.83,15.12,14.07,14.13,-0.36,-2.48,674935.283865,10932,14.3258,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",14.12,14.7,14.05,14.49,0.35,2.48,689591.582772,12470,14.3973,{"date":436,"open":429,"high":437,"low":417,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",15.175,14.14,-0.26,-1.81,655276.882725,11859,14.4849,{"date":445,"open":446,"high":447,"low":428,"close":448,"change":449,"percent_change":430,"volume":450,"transactions":451,"vwap":452},"2026-08-31",14.43,14.67,14.4,0.05,1074497.410544,11001,14.4098,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",14.89,15.37,14.32,14.35,-0.64,-4.27,581910.720699,9026,14.6685,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",14.39,15.02,14.245,14.99,0.46,3.17,708973.527783,10596,14.7914,{"date":476,"open":477,"high":416,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-26",14.25,14.21,14.53,0.33,2.32,884963.607249,15048,14.7557,{"date":486,"open":487,"high":479,"low":488,"close":489,"change":263,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-25",13.71,13.62,14.2,4.18,812574.032219,12817,14.2197,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-24",13.19,13.7,13.07,13.63,0.41,3.1,654012.279278,11742,13.5142,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-21",12.53,13.43,12.29,13.22,0.71,5.68,851701.395813,11753,13.0697,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",12.885,12.975,12.21,12.51,-0.59,-4.5,807145.247023,11612,12.5358,{"date":528,"open":509,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-19",13.16,12.22,13.1,0.8,6.5,835180.518677,12317,12.8875,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-18",12.04,12.6,11.97,12.3,0.21,1.74,816138.002424,13575,12.3515,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-17",12.57,12.685,11.78,12.09,-1.02,-7.78,1226322.213275,17302,12.0823,{"date":560,"open":561,"high":562,"low":498,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-14",13.18,13.55,13.11,-0.22,-1.65,521836.598504,9447,13.2372,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",12.98,13.535,12.875,13.33,0.43,3.33,574278.393276,8457,13.1995,{"date":581,"open":582,"high":498,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-12",12.45,12.27,12.9,0.42,3.37,836630.038144,12703,12.7713,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-11",12.54,12.68,12.135,12.48,-0.2,-1.58,904160.903675,13717,12.3984,{"date":602,"open":603,"high":603,"low":604,"close":593,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-10",14.09,12.625,-1.44,-10.2,1121116.703819,16894,12.9445,{"date":611,"open":487,"high":612,"low":487,"close":426,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-07",14.22,0.6,4.44,661500.079855,10403,13.9753,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-06",14.64,15,13.46,13.52,-1.7,-11.17,903356.347792,16224,13.7915,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":522,"volume":636,"transactions":637,"vwap":638},"2026-08-05",15.1,15.6199,15.015,15.22,-0.09,600897.618194,11274,15.2618,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-04",15.07,15.54,14.9,15.31,0.08,0.53,797141.839208,12064,15.1997,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-03",14.5,15.51,15.23,1.05,7.4,683728.417188,11467,15.2021,{"date":661,"open":662,"high":663,"low":404,"close":366,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-31",14.46,14.6,-0.465,-3.18,626143.265864,11882,14.1708,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-30",15.11,14.3,14.645,-0.325,-2.17,847645.817478,16331,14.6648,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-29",16.58,16.91,14.87,14.97,-2.02,-11.89,1005207.712099,14327,15.4765,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-28",16.43,17.34,16.4,16.99,0.56,3.41,550602.194159,10916,16.967,{"date":702,"open":703,"high":704,"low":705,"close":692,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-27",15.7,16.53,15.63,1.09,7.11,437393.076342,8693,16.3287,{"date":712,"open":642,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-24",16.09,15.14,15.34,-0.19,-1.22,502773.69351,11244,15.4362,{"date":722,"open":723,"high":724,"low":621,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-23",15.97,16.05,15.53,-0.85,-5.19,767345.43785,14887,15.4645,{"date":732,"open":372,"high":733,"low":734,"close":372,"change":735,"percent_change":305,"volume":736,"transactions":737,"vwap":738},"2026-07-22",17.005,16.22,0.16,597897.65097,11546,16.5888,{"date":740,"open":741,"high":742,"low":743,"close":734,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-21",16.13,16.71,15.95,-0.07,-0.43,637584.058329,14031,16.3419,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-20",16.14,16.62,15.83,16.29,-0.035,-0.21,599912.832142,10327,16.2059,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":635,"volume":767,"transactions":9,"vwap":765},"2026-07-17",16.2,16.7,15.9,16.325,-0.015,591100,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-16",17.24,17.42,16.185,16.34,-1.09,-6.25,1016000,{"date":778,"open":779,"high":352,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-15",16.35,16.21,17.43,1.08,6.61,959600,{"date":786,"open":787,"high":788,"low":789,"close":779,"change":596,"percent_change":790,"volume":791,"transactions":9,"vwap":779},"2026-07-14",16.55,16.8,16.1,-1.21,848600,{"date":793,"open":794,"high":795,"low":796,"close":787,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":787},"2026-07-13",17.32,17.53,16.24,-0.53,-3.1,737900,{"date":801,"open":802,"high":803,"low":695,"close":240,"change":164,"percent_change":605,"volume":804,"transactions":9,"vwap":240},"2026-07-10",17.59,17.875,659200,{"date":806,"open":807,"high":808,"low":692,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-09",16.49,17.455,17.33,0.81,4.9,678100,{"date":814,"open":815,"high":815,"low":796,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-08",17.49,16.52,-1,-5.71,930800,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-07",17.64,18.01,17.27,17.52,0.17,0.98,928000,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-06",17.61,17.82,15.99,17.35,-0.55,-3.07,1205300,{"date":839,"open":840,"high":841,"low":840,"close":241,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":241},"2026-07-02",17.01,17.94,0.89,5.23,1436400,{"date":846,"open":847,"high":693,"low":848,"close":840,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":840},"2026-07-01",15.38,15.36,1.88,12.43,1818600,{"date":853,"open":854,"high":644,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-30",14.08,14.02,15.13,0.84,5.88,1713500,{"date":861,"open":447,"high":862,"low":863,"close":864,"change":20,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-29",14.835,13.59,14.29,-3.84,1267900,{"date":868,"open":561,"high":469,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-26",13.06,14.86,1.72,13.09,7163900,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-25",12.85,13.445,12.58,13.14,0.27,2.1,1077300,{"date":884,"open":593,"high":529,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-24",12.59,12.87,0.2,1.58,1434900,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-23",12.31,13.365,12.67,0.36,2.92,1660500,{"date":899,"open":886,"high":900,"low":509,"close":892,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":892},"2026-06-22",13.05,-0.76,-5.81,1091200,{"date":905,"open":906,"high":907,"low":908,"close":498,"change":881,"percent_change":15,"volume":909,"transactions":9,"vwap":498},"2026-06-18",11.1,13.17,11.012,2850300,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":745,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-17",11.4,11.79,10.95,10.97,-3.77,1001800,{"date":919,"open":920,"high":921,"low":922,"close":912,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":912},"2026-06-16",11.59,12,11.11,-0.16,-1.38,902900,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":923,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-15",11.66,12.03,11.32,11.56,-1.37,1198200,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":231,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-12",11.38,11.98,11.21,11.72,6.93,2124300,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":635,"volume":949,"transactions":9,"vwap":947},"2026-06-11",10.92,11.04,10.48,10.96,-0.01,1315800,{"date":951,"open":952,"high":953,"low":954,"close":915,"change":449,"percent_change":470,"volume":955,"transactions":9,"vwap":915},"2026-06-10",10.68,11.37,10.59,1348700,{"date":957,"open":958,"high":959,"low":960,"close":944,"change":305,"percent_change":961,"volume":962,"transactions":9,"vwap":944},"2026-06-09",10.07,10.983,10.03,9.97,1957200,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-08",9.7,10.325,9.48,9.93,0.12,1.22,1594900,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":439,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-05",10.19,10.23,9.68,9.81,-2.58,1719900,{"date":981,"open":982,"high":983,"low":984,"close":958,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":958},"2026-06-04",10.32,10.9,9.92,-0.18,-1.76,2398400,{"date":989,"open":990,"high":954,"low":25,"close":991,"change":500,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-06-03",9.3,10.25,4.17,4204700,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-02",10.5,9.38,9.84,-4.14,-29.61,8649600,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-01",13.44,14.41,13.3,13.98,0.47,3.48,2015500,{"date":1012,"open":406,"high":1013,"low":1014,"close":1015,"change":500,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-29",14.036,12.88,13.51,3.13,1379800,{"date":1019,"open":1020,"high":1021,"low":553,"close":531,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":531},"2026-05-28",12.2,13.31,0.83,6.76,1649000,{"date":1026,"open":1027,"high":1028,"low":1029,"close":583,"change":826,"percent_change":1030,"volume":1031,"transactions":9,"vwap":583},"2026-05-27",12.02,12.56,12.01,1.4,1129400,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":564,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-26",12.33,12.595,11.995,12.1,-1.79,1048900,{"date":1041,"open":1042,"high":886,"low":1043,"close":1044,"change":744,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-22",12.41,12.25,12.32,-0.56,960800,{"date":1048,"open":1049,"high":550,"low":1050,"close":1051,"change":122,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-21",12.49,11.81,12.39,-0.96,1546300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":521,"change":895,"percent_change":1059,"volume":1060,"transactions":9,"vwap":521},"2026-05-20",12.15,12.79,12.055,2.96,1244400,{"date":1062,"open":539,"high":878,"low":1063,"close":1056,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1056},"2026-05-19",11.71,-0.04,-0.33,1573800,{"date":1068,"open":540,"high":1069,"low":1056,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-18",12.96,12.19,-0.46,-3.64,1508600,{"date":1075,"open":542,"high":1076,"low":542,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-15",13.08,12.65,0.11,0.88,1308400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":592,"change":122,"percent_change":283,"volume":1086,"transactions":9,"vwap":592},"2026-05-14",12.78,13.065,12.37,1295400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-13",12.75,12.89,12.36,12.66,0.005,0.04,1624600,{"date":1097,"open":603,"high":1098,"low":521,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-12",14.413,12.655,-1.445,-10.25,2212300,{"date":1104,"open":1105,"high":1106,"low":428,"close":1107,"change":169,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-11",14.82,15.09,14.1,-4.67,1176300,{"date":1111,"open":1112,"high":1113,"low":1005,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-08",15.08,15.271,14.79,-0.1,-0.67,872100,{"date":1119,"open":1120,"high":1121,"low":455,"close":455,"change":1064,"percent_change":1122,"volume":1123,"transactions":9,"vwap":455},"2026-05-07",14.96,15.805,-0.27,1487200,{"date":1125,"open":427,"high":1126,"low":384,"close":1127,"change":887,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-06",15.25,14.93,1.36,950700,{"date":1131,"open":456,"high":847,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-05",14.38,14.73,-0.54,-3.54,947700,{"date":1138,"open":1133,"high":705,"low":1133,"close":1139,"change":263,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-05-04",15.27,3.88,1344700,{"date":1143,"open":620,"high":1144,"low":1145,"close":427,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":427},"2026-05-01",15.43,14.429,0.38,2.65,1686300,{"date":1150,"open":1151,"high":1152,"low":1007,"close":457,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":457},"2026-04-30",15.62,15.68,-1.35,-8.62,1848800,{"date":1157,"open":1158,"high":779,"low":467,"close":1159,"change":220,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-29",15.46,15.67,1.69,1431900,{"date":1163,"open":1126,"high":796,"low":1126,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-28",15.41,-0.14,-0.9,1726700,{"date":1169,"open":743,"high":1170,"low":642,"close":1171,"change":73,"percent_change":665,"volume":1172,"transactions":9,"vwap":1171},"2026-04-27",16.32,15.55,1410100,{"date":1174,"open":1175,"high":762,"low":1176,"close":1177,"change":263,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-24",15.5,15.48,16.059999,3.68,1292800,{"date":1181,"open":1151,"high":764,"low":1106,"close":1182,"change":164,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-23",15.49,-1.59,1378800,{"date":1186,"open":1187,"high":1188,"low":642,"close":1189,"change":220,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-22",15.56,16,15.74,1.68,1086000,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1176,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1176},"2026-04-21",14.81,15.77,14.585,0.74,5.02,1270400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-20",15.29,15.941,14.65,14.74,-0.6,-3.91,1474200,{"date":1210,"open":631,"high":1211,"low":1212,"close":715,"change":430,"percent_change":1213,"volume":1214,"transactions":9,"vwap":715},"2026-04-17",15.686,14.92,2.33,941700,{"date":1216,"open":1217,"high":456,"low":1218,"close":469,"change":122,"percent_change":82,"volume":1219,"transactions":9,"vwap":469},"2026-04-16",15.17,14.55,1186700,{"date":1221,"open":1204,"high":374,"low":1222,"close":671,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":671},"2026-04-15",14.545,0.68,4.71,1358500,{"date":1227,"open":1228,"high":643,"low":1229,"close":446,"change":1230,"percent_change":827,"volume":1231,"transactions":9,"vwap":446},"2026-04-14",14.54,14.23,0.14,1002600,{"date":1233,"open":1234,"high":1235,"low":1236,"close":864,"change":159,"percent_change":565,"volume":1237,"transactions":9,"vwap":864},"2026-04-13",14.33,14.72,13.83,1313200,{"date":1239,"open":1240,"high":1228,"low":1241,"close":479,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":479},"2026-04-10",13.97,13.54,0.705,5.1,1355000,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-09",14.85,13.815,13.825,-1.025,-6.9,1481400,{"date":1254,"open":1255,"high":743,"low":1256,"close":1247,"change":408,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1247},"2026-04-08",15.69,14.63,-2.5,1416400,{"date":1260,"open":1261,"high":1262,"low":427,"close":654,"change":969,"percent_change":1263,"volume":1264,"transactions":9,"vwap":654},"2026-04-07",14.88,15.4,0.79,1591700,{"date":1266,"open":1267,"high":1175,"low":1267,"close":671,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":671},"2026-04-06",13.9,1.25,9.02,1880600,{"date":1272,"open":574,"high":1273,"low":496,"close":1274,"change":470,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-02",13.905,13.86,3.43,990200,{"date":1278,"open":1015,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-01",13.74,13.29,13.4,0.02,0.15,845900,{"date":1286,"open":876,"high":1287,"low":876,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-31",13.42,13.38,0.51,3.96,1177600,{"date":1293,"open":1294,"high":1295,"low":1296,"close":886,"change":152,"percent_change":1297,"volume":1298,"transactions":9,"vwap":886},"2026-03-30",13.28,13.58,12.77,-2.65,1412400,{"date":1300,"open":886,"high":1006,"low":507,"close":510,"change":596,"percent_change":1301,"volume":1302,"transactions":9,"vwap":510},"2026-03-27",-1.49,1516600,{"date":1304,"open":1305,"high":1306,"low":879,"close":1287,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1287},"2026-03-26",13.87,14.135,-0.45,-3.24,1452000,{"date":1311,"open":1312,"high":864,"low":1281,"close":1305,"change":449,"percent_change":895,"volume":1313,"transactions":9,"vwap":1305},"2026-03-25",13.95,1288300,{"date":1315,"open":854,"high":478,"low":1316,"close":1317,"change":164,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-24",13.8,13.82,-1.78,977700,{"date":1321,"open":1322,"high":1323,"low":1241,"close":417,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":417},"2026-03-23",13.57,14.235,0.7,5.24,1536200,{"date":1328,"open":1267,"high":418,"low":1021,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-20",13.37,-0.68,-4.84,1330100,{"date":1334,"open":458,"high":427,"low":1335,"close":428,"change":102,"percent_change":1336,"volume":1337,"transactions":9,"vwap":428},"2026-03-19",14.04,-2.09,1140200,{"date":1339,"open":1340,"high":1341,"low":417,"close":458,"change":1342,"percent_change":53,"volume":1343,"transactions":9,"vwap":458},"2026-03-18",14.11,14.8,0.07,1764000,{"date":1345,"open":1312,"high":427,"low":1346,"close":1347,"change":480,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-17",13.84,14.28,2.37,1430500,{"date":1351,"open":1295,"high":1352,"low":1322,"close":1312,"change":480,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1312},"2026-03-16",14.27,2.42,1723200,{"date":1356,"open":1357,"high":1358,"low":1357,"close":488,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":488},"2026-03-13",13.5,14.055,0.22,1.64,1938900,{"date":1363,"open":488,"high":1364,"low":1365,"close":1281,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1281},"2026-03-12",14.59,13.34,0.855,6.82,3316700,{"date":1370,"open":1371,"high":1372,"low":1056,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-11",12.38,12.86,12.545,0.44,3.63,1610800,{"date":1378,"open":405,"high":1379,"low":1037,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-10",14.15,12.105,-1.885,-13.47,2576200,{"date":1385,"open":1007,"high":1379,"low":1294,"close":1386,"change":596,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-09",13.99,-1.41,4232300,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":220,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-06",13.61,14.51,13.333,14.19,1.87,3910700,{"date":1398,"open":1372,"high":1335,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-05",12.615,13.93,0.93,7.15,4846000,{"date":1405,"open":1406,"high":1407,"low":595,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-04",12.52,13.2,13,0.65,5.26,2993300,{"date":1413,"open":921,"high":1414,"low":1415,"close":1416,"change":1094,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-03",12.82,11.63,12.35,0.32,2902500,{"date":1420,"open":1421,"high":1422,"low":1423,"close":892,"change":354,"percent_change":1424,"volume":1425,"transactions":9,"vwap":892},"2026-03-02",11.29,12.719,10.8,4.59,6125400,{"date":1427,"open":1428,"high":854,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-27",13.69,11.61,11.77,-1.995,-14.49,7387200,{"date":1435,"open":1436,"high":652,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-26",13.67,12.95,13.765,-0.975,-6.61,11148800,{"date":1443,"open":1188,"high":1444,"low":872,"close":1205,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1205},"2026-02-25",16.26,-14.28,-49.21,24094300,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-24",29.66,29.92,28.12,29.02,-0.88,-2.94,2432600,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-23",32.65,32.72,29.805,29.9,-2.1,-6.56,1663400,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-20",30.77,32.3,30.76,32,1.41,4.61,1530900,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-19",29.86,31.72,30.59,0.61,2.03,2020500,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-18",28.08,30.29,27.76,29.98,1.9,6.77,1098000,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1485,"change":1497,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1485},"2026-02-17",28.049999,28.59,27.63,0,1037100,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1485,"change":1008,"percent_change":243,"volume":1504,"transactions":9,"vwap":1485},"2026-02-13",27.87,28.97,27.795,1776200,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-12",29.01,29.23,27.09,27.61,-1.56,-5.35,1989900,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-11",30.040001,30.17,28.52,29.17,-1.15,-3.79,1115700,{"date":1524,"open":1462,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-10",31.425,29.72,30.32,0.62,2.09,1419000,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-09",30.059999,30.535,29.255,29.7,-0.37,-1.23,735200,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-06",29.15,30.256,28.99,30.07,1.3,4.52,720000,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":190,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-05",30.51,30.91,28.16,28.77,-5.7,1266200,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1551,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1551},"2026-02-04",31.85,32.099998,30.374,-1.11,-3.51,1475800,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-03",33,33.049999,30.655,31.62,-1.31,-3.98,722500,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":880,"volume":1581,"transactions":9,"vwap":1579},"2026-02-02",32.73,33.54,32.15,32.93,0.09,945200,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":82,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-30",33.66,34.0099983,32.75,32.84,-2.35,540500,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":735,"percent_change":46,"volume":1596,"transactions":9,"vwap":1595},"2026-01-29",33.49,34.18,32.794,33.63,543200,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-28",34.72,34.82,33.44,33.47,-1.25,-3.6,417500,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1599,"change":1183,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1599},"2026-01-27",36.19,36.55,33.9,-4.38,809200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":842,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-26",35.36,36.65,35,36.31,2.51,784700,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1146,"percent_change":782,"volume":1627,"transactions":9,"vwap":1626},"2026-01-23",34.9,35.878,34.68,35.42,598100,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":857,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-22",34.81,35.44,34.5,35.040001,2.46,662400,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":790,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-21",35.5,35.675,33.91,34.2,-3.42,900900,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-20",34.65,35.68,34.21,35.41,0.01,0.03,1513900,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":826,"volume":1660,"transactions":9,"vwap":1658},"2026-01-16",35.3,35.62,34.64,35.4,0.06,683800,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-15",33.87,35.39,33.332,35.34,1.54,4.56,946000,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":948,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-14",33.68,34.15,33.060001,33.8,-0.03,886600,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-13",35.46,35.849,33.36,33.81,-1.28,-3.65,1997400,{"date":1688,"open":1655,"high":1689,"low":1690,"close":1691,"change":1065,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2026-01-12",35.842,34.75,35.09,-0.93,1499700,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1626,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1626},"2026-01-09",38.96,38.97,35.32,-3.09,-8.02,1818900,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1289,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-08",37.43,38.6,36.71,38.51,1.34,1027000,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-07",39.33,39.52,37.5,38,-1.33,-3.38,771700,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1712,"change":231,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1712},"2026-01-06",38.38,39.53,37.79,1.97,806600,{"date":1727,"open":1728,"high":1729,"low":1707,"close":1730,"change":1454,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2026-01-05",39.18,39.63,38.57,-2.23,874700,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-02",40.13,40.62,39.37,39.45,-0.73,-1.82,667300,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1684,"volume":1749,"transactions":9,"vwap":1747},"2025-12-31",40.67,41.19,40.15,40.18,-0.52,526300,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-30",41.49,41.7,40.63,40.7,-0.8,-1.93,454200,{"date":1760,"open":1761,"high":1762,"low":1752,"close":1763,"change":1764,"percent_change":817,"volume":1765,"transactions":9,"vwap":1763},"2025-12-29",41.59,41.97,41.5,-0.42,398400,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":564,"percent_change":1748,"volume":1772,"transactions":9,"vwap":1771},"2025-12-26",41.99,42.44,41.65,41.92,256500,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":810,"volume":1780,"transactions":9,"vwap":1778},"2025-12-24",41.75,42.435,41.495,42.14,0.34,167300,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":835,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-23",42.02,42.49,41.36,41.8,-1.3,496500,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":263,"percent_change":1128,"volume":1795,"transactions":9,"vwap":1794},"2025-12-22",41.78,42.82,41.4,42.35,631500,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1791,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1791},"2025-12-19",43.81,44.09,41.415,-0.62,-1.46,742000,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1395,"volume":1811,"transactions":9,"vwap":1809},"2025-12-18",42.48,43.080002,41.9,42.4,0.78,519200,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1801,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-17",42.46,42.93,41.53,41.62,-1.47,887300,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1064,"percent_change":635,"volume":1826,"transactions":9,"vwap":1825},"2025-12-16",42.28,43.14,42.049999,42.24,932600,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1822,"change":1832,"percent_change":1563,"volume":1833,"transactions":9,"vwap":1822},"2025-12-15",44,44.44,41.93,-1.54,656100,{"date":1835,"open":1799,"high":1836,"low":1837,"close":1838,"change":1801,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-12-12",45.2,43.24,43.82,-1.4,684600,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1830,"change":1065,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1830},"2025-12-11",44.52,44.89,43.35,-0.74,1196400,{"date":1849,"open":1850,"high":1851,"low":1799,"close":1852,"change":585,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-12-10",44.61,45.47,44.77,0.95,682100,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-09",42.62,44.557,44.35,1.38,3.21,672800,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-08",45.25,45.649,42.76,42.97,-2.32,-5.12,747000,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":200,"volume":1879,"transactions":9,"vwap":1877},"2025-12-05",44.82,46.45,44.375,45.29,0.31,931300,{"date":1881,"open":1882,"high":1883,"low":1884,"close":36,"change":1480,"percent_change":1885,"volume":1886,"transactions":9,"vwap":36},"2025-12-04",43.93,45.24,43.86,1.37,671200,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-03",43.0099983,44.8,42.51,44.37,1.23,2.85,779400,{"date":1897,"open":1898,"high":1899,"low":1768,"close":1823,"change":1263,"percent_change":1395,"volume":1900,"transactions":9,"vwap":1823},"2025-12-02",42.41,43.19,984800,{"date":1902,"open":1903,"high":1867,"low":1785,"close":1794,"change":1904,"percent_change":1463,"volume":1905,"transactions":9,"vwap":1794},"2025-12-01",42.07,-0.91,810600,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1359,"percent_change":1289,"volume":1912,"transactions":9,"vwap":1911},"2025-11-28",43.23,43.752,42.255,43.26,401100,{"date":1914,"open":1915,"high":1892,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-26",41.34,41.29,43.040001,1.75,4.24,1613400,{"date":1922,"open":1775,"high":1923,"low":148,"close":1916,"change":107,"percent_change":1520,"volume":1924,"transactions":9,"vwap":1916},"2025-11-25",43.69,1150700,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1423,"volume":1932,"transactions":9,"vwap":1930},"2025-11-24",38.68,41.94,38.616,41.77,4.07,1580600,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-21",39.44,39.82,37.029999,37.7,-1.87,-4.73,2128200,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-11-20",42.65,45,39.16,39.57,2.41,6.49,2609900,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":37,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-11-19",37,37.21,35.76,37.16,1.59,1870100,{"date":1960,"open":1953,"high":1715,"low":1961,"close":1962,"change":1801,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-11-18",36.36,36.58,-1.67,935300,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-17",38.71,39.4,37.17,37.2,-1.53,-3.95,962400,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1318,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-11-14",39.65,40.878,38.49,38.73,-4.39,1052300,{"date":1983,"open":1736,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1528,"volume":1988,"transactions":9,"vwap":1986},"2025-11-13",40.74,39.07,40.51,0.25,830900,{"date":1990,"open":1991,"high":1992,"low":1738,"close":1993,"change":895,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-11-12",39.96,40.9,40.26,0.9,1037200,{"date":1997,"open":1998,"high":1999,"low":1705,"close":2000,"change":2001,"percent_change":305,"volume":2002,"transactions":9,"vwap":2000},"2025-11-11",39.5,40.635,39.9,0.39,1727000,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":354,"percent_change":221,"volume":2009,"transactions":9,"vwap":2008},"2025-11-10",40.545,41.055,38.87,39.51,1324500,{"date":2011,"open":1998,"high":2012,"low":2013,"close":1697,"change":2014,"percent_change":420,"volume":2015,"transactions":9,"vwap":1697},"2025-11-07",40.0079994,38.26,-0.99,933700,{"date":2017,"open":2018,"high":2019,"low":2020,"close":1991,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1991},"2025-11-06",42.0099983,42.5,39.405,-2.34,-5.53,1215400,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1748,"percent_change":790,"volume":2030,"transactions":9,"vwap":2029},"2025-11-05",42.8,42.99,42.060001,42.3,511700,{"date":2032,"open":2033,"high":2034,"low":2035,"close":1792,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1792},"2025-11-04",43.3,43.73,42.52,-1.06,-2.42,860400,{"date":2040,"open":2041,"high":2042,"low":1891,"close":2043,"change":932,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-11-03",45.57,46.080002,43.88,-3.03,1825700,{"date":2047,"open":2048,"high":2049,"low":2050,"close":1865,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1865},"2025-10-31",43.79,45.67,43.52,1.73,3.98,920600,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2050,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2050},"2025-10-30",46.049999,46.9,43.2,-3.16,-6.77,1053300,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":880,"percent_change":37,"volume":2068,"transactions":9,"vwap":2067},"2025-10-29",45.93,47.205,45.87,46.68,652300,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":459,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-10-28",47.049999,47.545,45.46,46.41,-1.36,612500,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2071,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2071},"2025-10-27",46.13,47.201,45.99,1.31,2.86,775500,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2089,"change":924,"percent_change":95,"volume":2090,"transactions":9,"vwap":2089},"2025-10-24",47.78,45.54,45.74,963400,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-23",48.69,49.29,47.025002,47.12,-1.89,-3.86,923000,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":624,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-10-22",50.72,48.175,49.0099983,-3.35,562400,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":624,"volume":2114,"transactions":9,"vwap":2112},"2025-10-21",51.59,52,50.23,50.71,-0.875,301100,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-10-20",51.37,51.96,50.74,51.585,0.735,1.45,388000,{"date":2125,"open":2111,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-10-17",51.48,49.678,50.85,0.96,1.92,429100,{"date":2133,"open":2126,"high":2134,"low":2135,"close":2136,"change":1787,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-10-16",51.71,49.165,49.89,-2.54,523900,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":585,"percent_change":1022,"volume":2145,"transactions":9,"vwap":2144},"2025-10-15",50.77,51.87,50.28,51.19,528000,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2141,"change":117,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2141},"2025-10-14",50.34,51.565,48.9,-0.63,852500,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":511,"percent_change":1472,"volume":2159,"transactions":9,"vwap":2158},"2025-10-13",50.38,51.099998,49.57,51.09,581500,{"date":2161,"open":2142,"high":2162,"low":2163,"close":2155,"change":1603,"percent_change":2037,"volume":2164,"transactions":9,"vwap":2155},"2025-10-10",52.24,49.7,1047700,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-10-09",57.43,58.28,51.044998,51.63,-6.55,-11.26,2718900,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":717,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-10-08",59.4,59.96,57.84,58.18,-2.05,400700,{"date":2183,"open":2184,"high":24,"low":2185,"close":2176,"change":2186,"percent_change":376,"volume":2187,"transactions":9,"vwap":2176},"2025-10-07",59.69,59.215,-0.28,293500,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-06",59.61,60.43,58.5,59.68,0.4,0.67,318800,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2075,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-10-03",60.61,60.855,58.9,59.28,-2.24,342900,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1134,"percent_change":1454,"volume":2211,"transactions":9,"vwap":2210},"2025-10-02",61.94,62,60.049999,60.64,346700,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-01",62.3,60.826,61.18,-1.12,-1.8,490000,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2214,"change":1546,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2214},"2025-09-30",61.02,63.24,60.87,2.13,637200,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1650,"percent_change":1282,"volume":2233,"transactions":9,"vwap":2232},"2025-09-29",60.78,61.37,60.27,61,370400,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-09-26",59.12,61.029999,58.76,60.99,1.82,3.08,499500,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2247,"change":263,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-09-25",57.65,59.379,59.17,0.97,439600,{"date":2251,"open":2252,"high":2253,"low":2192,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-09-24",62.66,63.555,58.6,-2.465,-4.04,602800,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-09-23",61.15,62.34,60.75,61.064999,0.175,0.29,207400,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-09-22",62.16,62.765,60.57,60.89,-1.62,-2.59,492700,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":756,"percent_change":1065,"volume":2282,"transactions":9,"vwap":2281},"2025-09-19",63.18,63.25,62.388,62.51,263800,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":880,"percent_change":575,"volume":2289,"transactions":9,"vwap":2288},"2025-09-18",62.46,63.65,61.63,62.72,430000,{"date":2291,"open":2261,"high":2292,"low":2208,"close":2293,"change":480,"percent_change":646,"volume":2294,"transactions":9,"vwap":2293},"2025-09-17",63.52,62.45,348900,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-09-16",63.7,64.14,62.049999,62.12,-1.55,-2.43,423400,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2308,"change":2309,"percent_change":275,"volume":2310,"transactions":9,"vwap":2308},"2025-09-15",62.79,64.23,63.67,0.85,382000,{"date":2312,"open":2313,"high":2314,"low":2300,"close":2315,"change":985,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-09-12",62.6,63.59,62.82,-0.29,416900,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-09-11",62.89,63.78,62.625,63,0.635,1.02,560200,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2196,"transactions":9,"vwap":2331},"2025-09-10",63.86,61.941,62.365,-1.265,-1.99,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-09-09",63.68,63.97,62.8,63.63,-0.05,-0.08,312200,{"date":2344,"open":2345,"high":2346,"low":2293,"close":2336,"change":1223,"percent_change":782,"volume":2347,"transactions":9,"vwap":2336},"2025-09-08",62.95,64.125,432900,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2323,"change":2353,"percent_change":1030,"volume":2354,"transactions":9,"vwap":2323},"2025-09-05",62.28,63.35,61.5,0.87,702000,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1030,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-09-04",61.28,62.26,60.392,62.13,2.31,388400,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":645,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-09-03",59.77,60.85,59.45,60.73,0.13,260700,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1374,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-09-02",59.115,60.76,58.4,60.65,0.73,537500,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":924,"volume":2386,"transactions":9,"vwap":2384},"2025-08-29",60.41,61.040001,59.83,60.21,-0.84,334600,{"date":2388,"open":2389,"high":2299,"low":2384,"close":2390,"change":263,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-08-28",61.95,61.049999,0.94,403100,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-08-27",59.23,60.68,59.02,60.48,1.42,2.4,424600,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1045,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-08-26",59.84,60.354,58.48,59.060001,-0.94,331200,{"date":2411,"open":2412,"high":2413,"low":2190,"close":2414,"change":2415,"percent_change":1818,"volume":2416,"transactions":9,"vwap":2414},"2025-08-25",60.23,60.77,59.62,-0.89,360300,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":895,"percent_change":613,"volume":2423,"transactions":9,"vwap":2422},"2025-08-22",60.28,61.91,60.105,60.51,285000,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1878,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-08-21",59.49,60.3,59.37,60.15,0.52,284600,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2404,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2404},"2025-08-20",61.61,61.865,58.68,-1.86,-3.01,586300,{"date":2441,"open":2300,"high":2442,"low":2390,"close":2443,"change":1065,"percent_change":797,"volume":2444,"transactions":9,"vwap":2443},"2025-08-19",62.627,61.7,785600,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":1489,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-08-18",60.2,62.18,59.35,62.029999,3.16,650300,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-08-15",59.5,60.385,59,60.13,1.785,3.06,699000,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":1038,"volume":2469,"transactions":9,"vwap":2467},"2025-08-14",58.7,59.872,58.29,58.345,-1.065,651100,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":1787,"volume":2477,"transactions":9,"vwap":2475},"2025-08-13",60.44,61.452,59.07,59.41,-0.785,671500,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-08-12",58.86,60.63,57.755,60.195,1.695,2.9,675400,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2192,"change":2492,"percent_change":46,"volume":2493,"transactions":9,"vwap":2192},"2025-08-11",59.33,59.455,57.5,0.28,1106600,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":46,"percent_change":1022,"volume":2500,"transactions":9,"vwap":2499},"2025-08-08",57.41,59.51,57,58.22,1596200,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-08-07",58.34,58.933,56.14,57.74,-0.23,-0.4,1254900,{"date":2511,"open":2512,"high":2429,"low":2498,"close":2513,"change":1987,"percent_change":575,"volume":2514,"transactions":9,"vwap":2513},"2025-08-06",58.26,57.97,2033700,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-08-05",65.53,67.055,57.19,57.72,-16.32,-22.04,5059100,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-08-04",71.42,75.45,70.7,74.040001,2.34,3.26,1806600,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":1213,"volume":2540,"transactions":9,"vwap":2538},"2025-08-01",68.93,71.77,66.935,71.7,1.63,2086600,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":37,"percent_change":1022,"volume":2547,"transactions":9,"vwap":2546},"2025-07-31",70.14,71.11,69.12,70.07,749500,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":596,"percent_change":2316,"volume":2554,"transactions":9,"vwap":2553},"2025-07-30",68,70.585,67.73,69.49,826500,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-07-29",69.059998,70.21,68.11,69.69,1.26,1.84,567100,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":354,"percent_change":532,"volume":2570,"transactions":9,"vwap":2569},"2025-07-28",67.010002,69.019997,65.68,68.43,826200,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":1832,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-07-25",69.5,69.76,67.84,67.89,-2.22,619000,{"date":2580,"open":2553,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-07-24",69.94,67.87,69.43,-0.49,-0.7,962200,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":480,"percent_change":1008,"volume":2593,"transactions":9,"vwap":2592},"2025-07-23",69.59,70.345,68.655,69.92,1147600,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2589,"change":459,"percent_change":1904,"volume":828,"transactions":9,"vwap":2589},"2025-07-22",68.99,70.15,67.66,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":1480,"percent_change":1079,"volume":2605,"transactions":9,"vwap":2604},"2025-07-21",70.41,71.922,69.11,70.23,1166600,{"date":2607,"open":2544,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-07-18",71.13,67.63,69.62,-1.19,-1.68,965800,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-07-17",74.13,76,69.71,70.81,-3.2,-4.32,1193300,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":1853,"percent_change":1546,"volume":2629,"transactions":9,"vwap":2628},"2025-07-16",73.54,75,71.71,74.010002,1650700,{"date":2631,"open":2632,"high":2633,"low":2573,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-07-15",71.8,73.73,73.059998,1.8,2.53,1461600,{"date":2639,"open":2640,"high":2641,"low":2528,"close":2642,"change":1580,"percent_change":2369,"volume":2643,"transactions":9,"vwap":2642},"2025-07-14",71.36,74.15,71.26,1421300,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":685,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-07-11",73.25,73.92,71.059998,71.17,-2.76,605300,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":978,"percent_change":2658,"volume":2030,"transactions":9,"vwap":2657},"2025-07-10",75.77,76.15,73.040001,73.19,-3.41,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2654,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2654},"2025-07-09",76.49,76.79,74.24,1.89,2.56,825300,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-07-08",76.3,76.84,73,73.88,-2.13,-2.8,598300,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":449,"percent_change":1342,"volume":2682,"transactions":9,"vwap":2681},"2025-07-07",74.96,77.834,74.114,76.010002,736400,{"date":2684,"open":2685,"high":2661,"low":2686,"close":2687,"change":2309,"percent_change":324,"volume":2688,"transactions":9,"vwap":2687},"2025-07-03",74.98,73.6,75.96,323400,{"date":2690,"open":2663,"high":2691,"low":2692,"close":2693,"change":2353,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-07-02",75.89,74.050003,75.11,1.17,461100,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2663,"change":1538,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2663},"2025-07-01",75.87,77.824,72.96,-1.63,833100,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2195,"volume":2710,"transactions":9,"vwap":2708},"2025-06-30",75.58,76.14,73.986,75.47,0.5,1309400,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-06-27",73.57,76.36,73.098999,74.97,3.28,4.58,1063200,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":782,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-06-26",70.6,72.89,70.019997,71.69,1.53,1070300,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-06-25",74.37,74.65,70.53,70.61,-3.17,-4.3,1026300,{"date":2738,"open":2739,"high":2740,"low":2686,"close":2741,"change":164,"percent_change":189,"volume":2742,"transactions":9,"vwap":2741},"2025-06-24",75.43,75.91,73.78,877500,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2361,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-06-23",71.54,74.68,70.84,74.029999,3.22,1075500,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":1724,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-06-20",70.040001,71.83,69.652,71.72,2.82,775300,{"date":2760,"open":2761,"high":2725,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-06-18",70.74,69.63,69.75,-1.24,-1.75,624900,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2151,"percent_change":1454,"volume":2773,"transactions":9,"vwap":2772},"2025-06-17",71.15,72.305,70,70.99,735500,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":1904,"volume":2781,"transactions":9,"vwap":2779},"2025-06-16",72.6,73.41,71.51,71.62,-0.655,799100,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":1869,"volume":2789,"transactions":9,"vwap":2787},"2025-06-13",72.5,73.86,71.080002,72.275,-1.715,858700,{"date":2791,"open":2792,"high":2793,"low":2769,"close":2794,"change":1724,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2794},"2025-06-12",71.73,74.5,73.99,2.74,1122300,{"date":2798,"open":2799,"high":2641,"low":2800,"close":2801,"change":1022,"percent_change":2694,"volume":2802,"transactions":9,"vwap":2801},"2025-06-11",71.34,70.68,72.019997,1171300,{"date":2804,"open":2805,"high":2806,"low":2545,"close":2807,"change":2051,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-06-10",69.83,71.474,71.19,2.49,3790500,{"date":2811,"open":2626,"high":2626,"low":2583,"close":2812,"change":2813,"percent_change":606,"volume":2814,"transactions":9,"vwap":2812},"2025-06-09",69.46,-7.89,2797400,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":220,"percent_change":1779,"volume":2821,"transactions":9,"vwap":2820},"2025-06-06",77.28,78.2,76.86,77.35,899100,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":985,"percent_change":2507,"volume":2828,"transactions":9,"vwap":2827},"2025-06-05",77.93,78.28,76.58,77.089996,1057100,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":1650,"percent_change":1650,"volume":2835,"transactions":9,"vwap":2834},"2025-06-04",77.050003,77.84,75.93,77.27,552300,{"date":2837,"open":2838,"high":179,"low":2839,"close":2840,"change":1197,"percent_change":2248,"volume":1826,"transactions":9,"vwap":2840},"2025-06-03",77.44,76.73,77.26,{"date":2842,"open":2843,"high":2844,"low":2646,"close":2845,"change":1529,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2845},"2025-06-02",74.22,76.94,76.52,2.81,1267600,{"date":2849,"open":2850,"high":2793,"low":2851,"close":2852,"change":2853,"percent_change":896,"volume":2854,"transactions":9,"vwap":2852},"2025-05-30",72.32,71.65,74.43,2.11,1086900,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2850,"change":2860,"percent_change":1230,"volume":2861,"transactions":9,"vwap":2850},"2025-05-29",72.58,73.325,71.99,0.1,592000,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2265,"percent_change":2194,"volume":2868,"transactions":9,"vwap":2867},"2025-05-28",71.55,73.668,71.52,72.22,698100,{"date":2870,"open":2871,"high":2671,"low":2872,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-05-27",70.92,69.27,71.93,2.28,3.27,1380100,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":334,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-05-23",67.089996,70.589,66.5,69.65,1.55,909600,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-05-22",65.43,69.89,64.4,68.59,3.78,5.83,1881700,{"date":2895,"open":2896,"high":2897,"low":2297,"close":2898,"change":2899,"percent_change":470,"volume":2900,"transactions":9,"vwap":2898},"2025-05-21",64.37,65.7,64.81,0.295,1079400,{"date":2902,"open":2336,"high":2903,"low":2336,"close":2904,"change":2905,"percent_change":2377,"volume":2906,"transactions":9,"vwap":2904},"2025-05-20",65.441,64.515,0.465,1065900,{"date":2908,"open":2909,"high":2910,"low":2300,"close":2911,"change":655,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2911},"2025-05-19",62.64,64.36,64.050003,1.67,1012100,{"date":2915,"open":2286,"high":2916,"low":2338,"close":2323,"change":164,"percent_change":2508,"volume":2917,"transactions":9,"vwap":2323},"2025-05-16",65.105,1795500,{"date":2919,"open":2920,"high":2921,"low":2352,"close":2279,"change":305,"percent_change":1957,"volume":2922,"transactions":9,"vwap":2279},"2025-05-15",62.23,63.972,1222600,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2358,"change":881,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2358},"2025-05-14",61.6,62.76,59.39,3.49,2168100,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-05-13",61.099998,63.0099983,58.049999,60.16,-9.92,-14.16,5776900,{"date":2940,"open":2941,"high":2671,"low":2805,"close":2942,"change":2943,"percent_change":1787,"volume":2944,"transactions":9,"vwap":2942},"2025-05-12",72.75,70.080002,-0.92,1277200,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2531,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2950},"2025-05-09",68.29,71.07,68.23,71,4.81,1222100,{"date":2954,"open":2550,"high":2955,"low":2956,"close":2957,"change":2709,"percent_change":1197,"volume":2958,"transactions":9,"vwap":2957},"2025-05-08",69.96,67.241,67.74,1387600,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},"2025-05-07",66.28,68.775,66.17,67.24,1.57,2.39,1576300,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":1667,"percent_change":2400,"volume":2974,"transactions":9,"vwap":2973},"2025-05-06",63.099998,67.234,62.57,65.67,1271100,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2353,"percent_change":1860,"volume":2981,"transactions":9,"vwap":2980},"2025-05-05",61.3,65.895,61.25,64.13,1269300,{"date":2983,"open":2984,"high":2985,"low":2232,"close":2986,"change":2151,"percent_change":2014,"volume":2987,"transactions":9,"vwap":2986},"2025-05-02",62.37,65.42,63.26,2018300,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2993},"2025-05-01",60.35,64.044998,59.049999,63.89,2.45,3.99,2601900,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3002},"2025-04-30",51.22,62.073002,49.225,61.44,14.31,30.36,6798500,{"date":3007,"open":1945,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":1424,"volume":3012,"transactions":9,"vwap":3010},"2025-04-29",47.2,44.68,47.13,2.07,627300,{"date":3014,"open":3015,"high":2064,"low":3015,"close":3016,"change":810,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3016},"2025-04-28",44.26,45.060001,1.83,439500,{"date":183,"open":3020,"high":3009,"low":3021,"close":3022,"change":880,"percent_change":1480,"volume":3023,"transactions":9,"vwap":3022},43.98,43.356,44.25,419400]