[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OXM":3,"homepage-market-summary":36,"stock-historical-OXM":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"OXM","2026-10-07",{"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},"Oxford Industries, Inc.","NYSE",null,"MEN'S & BOYS' FURNISHGS, WORK CLOTHG, & ALLIED GARMENTS","Oxford Industries Inc is an apparel manufacturing company that designs, sources, markets, and distributes products under the brand name Tommy Bahama, and Lilly Pulitzer. Tommy Bahama designs, sources, markets, and distributes men's and women's sportswear and related products. Lilly Pulitzer designs, sources, markets, and distributes upscale collections of women's and women's dresses, sportswear, and related products. The company's business is organized as: Tommy Bahama, Lilly Pulitzer, Johnny Was and Emerging Brands reportable segments. Geographically, the company operates in United States as well as Internationally.","6,000","Atlanta, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},11.1244,2.8,"Quarterly","2026-10-16",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},25.17,25.45,25.65,24.83,25.49,-0.32,-1.26,473651.223525,7709,25.1607,49.58,24.195,422739.00808960956,3.8,9806,{"status":37,"indices":38,"watchlist":81,"sectors":103,"benchmarks":157},"success",[39,46,53,60,66,73],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":14,"sparkline":59,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":44,"is_up":14,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":79,"sparkline":80,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":79,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"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",[104,109,114,119,123,128,133,138,143,147,152],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":79},"Healthcare","XLV",1.03,168.81,{"name":120,"etf":121,"change":26,"price":122,"is_up":14},"Consumer Cycl","XLY",111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":71,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":71,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":32,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":21,"start_date":186,"end_date":5},60.31,433451,158209691.030492,-51.51,"2025-04-25",[188,189,199,210,220,230,239,249,260,269,279,289,299,309,319,329,340,351,362,373,384,395,406,416,427,437,447,457,466,476,487,498,509,519,529,539,549,560,570,580,588,599,608,618,627,636,646,657,668,678,687,698,709,718,726,737,747,756,764,772,781,790,797,804,812,819,827,834,842,851,860,868,877,885,894,902,909,916,925,932,939,947,955,964,972,980,989,997,1005,1014,1021,1030,1037,1045,1054,1062,1069,1075,1082,1089,1098,1105,1113,1121,1129,1136,1142,1150,1158,1166,1175,1183,1190,1199,1205,1211,1217,1226,1233,1241,1249,1256,1263,1270,1277,1285,1292,1300,1307,1314,1322,1328,1335,1342,1351,1359,1366,1375,1381,1387,1395,1403,1408,1415,1418,1425,1432,1437,1445,1451,1460,1466,1471,1478,1486,1493,1499,1506,1513,1520,1526,1532,1539,1547,1555,1561,1566,1572,1578,1583,1592,1598,1605,1614,1619,1624,1631,1636,1641,1646,1654,1661,1669,1678,1684,1690,1698,1705,1714,1719,1724,1729,1734,1742,1748,1755,1762,1769,1777,1784,1790,1797,1802,1805,1811,1818,1825,1832,1839,1846,1852,1856,1861,1868,1874,1882,1889,1896,1904,1913,1920,1928,1935,1938,1945,1951,1956,1963,1968,1976,1981,1988,1993,1996,2002,2004,2009,2015,2020,2026,2031,2037,2043,2048,2051,2056,2060,2064,2068,2073,2079,2084,2087,2094,2099,2104,2112,2119,2125,2132,2138,2144,2152,2160,2166,2175,2182,2187,2193,2202,2211,2217,2222,2229,2235,2242,2249,2257,2262,2268,2276,2281,2285,2293,2298,2304,2309,2316,2322,2331,2338,2346,2352,2357,2361,2365,2371,2377,2384,2389,2394,2402,2409,2414,2422,2430,2438,2443,2448,2452,2458,2464,2472,2479,2486,2494,2499,2505,2511,2519,2527,2533,2538,2543,2547,2554,2558,2565,2570,2574,2580,2586,2593,2601,2609,2616,2623,2630,2637,2645,2654,2662,2669,2676,2684,2690,2697,2705,2713,2720,2727,2734,2741,2748,2756,2765,2774,2782,2789,2797,2804,2810,2817,2825,2834],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":190,"open":191,"high":192,"low":193,"close":25,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",25.69,26.06,24.93,0.11,0.43,762575.749207,8699,25.6212,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",25.3,25.63,24.855,25.38,0.45,1.81,925878.842213,12087,25.3785,{"date":211,"open":212,"high":213,"low":214,"close":193,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",25.53,25.57,24.82,-0.45,-1.77,365596.862483,9624,25.084,{"date":221,"open":222,"high":223,"low":224,"close":204,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",24.7,25.505,24.29,0.94,3.85,696336.608919,11390,25.069,{"date":231,"open":232,"high":232,"low":32,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",25.32,24.44,-0.57,-2.28,502264.718399,10291,24.5059,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",26.025,24.7025,25.01,-0.84,-3.25,643993.83109,11496,24.957,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",25.94,26.14,25.27,25.85,-0.1,-0.39,648600.785267,11545,25.8117,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":126,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",26.56,25.59,25.95,-0.46,687927.656051,14599,25.8514,{"date":270,"open":262,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",26.81,26.01,26.07,-0.27,-1.03,601627.469004,12110,26.2187,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":216,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",28,28.005,26.04,26.34,-6.3,752879.383253,12282,26.4075,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":77,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",28.58,29.28,28.05,28.11,0.25,412073.448845,9153,28.3513,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":141,"volume":306,"transactions":307,"vwap":308},"2026-09-21",28.48,28.72,27.85,28.04,-0.43,548559.155303,11441,28.0943,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":265,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",28.74,28.9,28.2,28.47,-1.59,571317.791793,9269,28.4741,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":26,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",29.69,29.84,28.88,28.93,-1.09,423952.713335,9518,29.2212,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",29.85,30.78,28.83,29.25,-0.41,-1.38,461438.671497,8695,29.4168,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",30.51,30.63,29.33,29.66,-1.13,-3.67,498275.036628,10328,29.6222,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",31.49,32.02,30.77,30.79,-0.74,-2.35,444853.578298,9899,31.1491,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-11",31.24,32.11,30.3,31.53,0.58,1.87,761020.207933,15262,31.3494,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",31.3,31.68,30.5,30.95,0.3,0.98,553345.109118,10403,30.8818,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",31.18,31.78,30.43,30.65,-0.92,-2.91,531262.479619,14043,30.8692,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",30.68,31.71,30.09,31.57,0.7,2.27,1001476.476327,17787,31.1018,{"date":407,"open":408,"high":409,"low":313,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-04",30.065,31.56,30.87,-5.76,-15.72,2055252.911418,29042,30.3634,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",38.12,38.31,36.48,36.63,-1.11,-2.94,626835.935383,14332,34.9342,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-02",37.78,38.8,37.61,37.74,0,254187.275516,7495,37.974,{"date":438,"open":439,"high":440,"low":441,"close":432,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",37.9,38.91,37.4,-0.55,-1.44,236266.082181,7806,38.0275,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":150,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",37.81,38.51,37.4307,38.29,-0.05,301282.109608,6985,38.2194,{"date":458,"open":459,"high":460,"low":461,"close":419,"change":194,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",38.35,38.9,37.93,0.29,246686.777698,7357,38.5329,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":234,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",38.67,38.99,37.395,38.2,-1.47,291001.463456,7801,38.0397,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",37.72,38.955,37.06,38.77,1.97,5.35,395877.71368,8752,38.4959,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-25",36.64,36.89,35.738,36.8,0.24,0.66,256170.55464,5739,36.5723,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-24",36.4,37.5,36.23,36.56,0.36,0.99,280092.999323,8341,36.658,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",34.6,36.38,36.2,1.84,5.36,225408.786977,6782,35.9061,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":346,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-20",34.79,35.08,33.98,34.36,-3.18,400506.245227,9607,34.3247,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":255,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-19",35.31,36.5,35.275,35.49,-0.28,262068.774601,7632,35.5853,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":390,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",36.37,36.53,35.58,35.59,-2.52,214000.599436,7558,35.9063,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",36.42,36.57,35.51,36.51,0.14,0.38,167791.265733,6049,36.1385,{"date":561,"open":562,"high":563,"low":564,"close":541,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-14",36.24,36.5799,35.67,0.06,0.17,210826.138373,7686,36.1923,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":462,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",36.41,37.03,36.11,36.31,0.81,238623.679796,7283,36.4806,{"date":581,"open":582,"high":532,"low":583,"close":584,"change":535,"percent_change":101,"volume":585,"transactions":586,"vwap":587},"2026-08-12",36.27,35.5,36.02,248879.848552,5517,36.078,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-11",37.3,37.38,36.05,36.3,-0.95,-2.55,231180.743315,6523,36.5008,{"date":600,"open":441,"high":601,"low":602,"close":603,"change":604,"percent_change":401,"volume":605,"transactions":606,"vwap":607},"2026-08-10",37.55,35.77,37.25,0.26,224284.140391,6422,37.0695,{"date":609,"open":610,"high":611,"low":612,"close":610,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-07",36.99,37.8,36.44,-0.51,-1.36,262519.287925,8153,37.0234,{"date":619,"open":620,"high":620,"low":621,"close":501,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-06",39,36.87,-1.35,-3.47,366180.148453,8368,37.6622,{"date":628,"open":620,"high":629,"low":630,"close":631,"change":565,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-05",39.685,38,38.85,0.15,166432.707009,5709,38.7888,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-04",37.52,38.925,38.79,0.74,1.94,245337.279748,7509,38.618,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-03",38.74,40,37.53,38.05,0.13,0.34,272817.857966,8912,38.2297,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-31",38.17,38.59,37.28,37.92,-0.33,-0.86,219865.161655,6374,38.0736,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":58,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-30",38.33,38.75,36.71,38.25,-1.7,343271.296315,8810,38.0632,{"date":679,"open":680,"high":680,"low":681,"close":440,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",40.68,38.355,-2.17,-5.28,282677.199835,7776,39.0831,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-28",41.14,42.7,40.86,41.08,0.79,1.96,777870.86323,10218,41.9856,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-27",39.01,40.37,38.6,40.29,1.64,4.24,262916.457008,7600,39.7761,{"date":710,"open":630,"high":639,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-24",37.44,38.65,0.48,1.26,183545.070279,5948,38.5096,{"date":719,"open":720,"high":720,"low":590,"close":659,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-23",40.18,-2.49,-6.12,322305.011696,9551,38.1562,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-22",40.82,41.595,40.47,40.66,-0.06,-0.15,219821.184582,8043,40.7687,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":77,"volume":744,"transactions":745,"vwap":746},"2026-07-21",40.5,41.49,39.65,40.72,0.03,435475.302002,10438,40.5111,{"date":748,"open":739,"high":749,"low":750,"close":751,"change":604,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-20",40.83,39.445,40.69,0.64,353524.359378,8430,40.4776,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":172,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-17",39.99,40.9,39.0099983,40.43,-1.68,444800,{"date":765,"open":712,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-16",41.52,38.64,41.12,2.68,6.97,523300,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-15",37.47,39.59,37.080002,38.44,1.21,3.25,383500,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-14",36.76,37.59,35.89,37.23,1.02,2.82,433000,{"date":791,"open":441,"high":792,"low":793,"close":794,"change":795,"percent_change":472,"volume":796,"transactions":9,"vwap":794},"2026-07-13",38.5,36.07,36.21,-0.54,639900,{"date":798,"open":799,"high":452,"low":800,"close":801,"change":162,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-10",37.54,36.32,36.75,-0.65,645500,{"date":805,"open":806,"high":807,"low":808,"close":610,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":610},"2026-07-09",35.64,37.35,35.12,1.5,4.23,328000,{"date":813,"open":814,"high":638,"low":815,"close":534,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":534},"2026-07-08",35.71,35.42,-0.56,-1.55,617500,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-07",34.53,36.22,36.049999,1.49,4.31,449000,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":26,"percent_change":390,"volume":833,"transactions":9,"vwap":832},"2026-07-06",34.99,35.57,34.02,34.56,288000,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":325,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-07-02",36.080002,36.98,34.74,34.88,-3.03,313100,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-01",35.0099983,36.14,34.72,35.97,1.1,3.15,314100,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-30",34.17,35.43,33.99,34.87,0.19,0.55,411500,{"date":861,"open":862,"high":602,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-29",35.48,33.94,34.68,-1.15,-3.21,457100,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-26",34.52,36.060001,34.49,35.83,0.62,1.76,606200,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":674,"volume":884,"transactions":9,"vwap":882},"2026-06-25",35.46,36.79,34.46,35.21,-0.61,428900,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-24",37.57,38.82,35.61,35.82,-2.32,-6.08,578100,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":604,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-23",38.39,39.080002,37.68,38.14,0.69,451500,{"date":903,"open":590,"high":904,"low":905,"close":906,"change":824,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-22",38.87,37.14,37.88,4.09,719400,{"date":910,"open":911,"high":912,"low":847,"close":913,"change":858,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-18",36.19,37.33,36.39,1.53,2649500,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-17",36.49,37.41,35.37,35.84,-0.7,-1.92,493400,{"date":926,"open":927,"high":429,"low":928,"close":929,"change":930,"percent_change":87,"volume":931,"transactions":9,"vwap":929},"2026-06-16",36.62,35.92,36.54,-0.29,567500,{"date":933,"open":899,"high":934,"low":935,"close":936,"change":335,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-15",39.5,35.8,36.83,-1.1,613100,{"date":940,"open":814,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-12",37.96,35.14,37.24,1.32,3.67,607400,{"date":948,"open":949,"high":950,"low":951,"close":928,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":928},"2026-06-11",38.56,39.92,34.83,-7.36,-17.01,1632100,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-10",43.060001,44.63,42.71,43.28,0.12,0.28,648600,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":614,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-09",44.049999,45.82,42,43.16,-3.05,671700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":94,"volume":979,"transactions":9,"vwap":977},"2026-06-08",44.28,45.3,41.35,44.52,0.4,909400,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-05",44.61,44.91,43.48,44.12,-1.2,-2.65,271600,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-04",45.75,44.07,45.32,0.09,0.2,184200,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":131,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-06-03",45.16,45.54,44.49,45.23,-1.27,229400,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-02",45.79,46.69,45.11,45.81,1.14,2.55,291600,{"date":1015,"open":1016,"high":1017,"low":959,"close":1018,"change":1019,"percent_change":194,"volume":1020,"transactions":9,"vwap":1018},"2026-06-01",43.8,45.22,44.67,0.05,268400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-29",46.31,47,44.0099983,44.62,-2.39,-5.08,304400,{"date":1031,"open":1032,"high":31,"low":1033,"close":1034,"change":1035,"percent_change":778,"volume":1036,"transactions":9,"vwap":1034},"2026-05-28",46.41,45.96,47.0099983,0.56,454700,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-27",45.99,48.34,46.45,1.35,2.99,250400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-26",42.25,45.2,42.2,45.099998,3.37,8.08,353900,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-22",39.21,41.79,41.73,2.7,6.92,290000,{"date":1063,"open":1064,"high":1065,"low":801,"close":1066,"change":1067,"percent_change":788,"volume":1068,"transactions":9,"vwap":1066},"2026-05-21",37.79,39.47,39.029999,1.07,333600,{"date":1070,"open":784,"high":452,"low":1071,"close":941,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":941},"2026-05-20",36.33,0.23,0.61,361500,{"date":1076,"open":777,"high":777,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-19",37.46,37.73,-0.94,-2.43,241100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":468,"change":172,"percent_change":1087,"volume":1088,"transactions":9,"vwap":468},"2026-05-18",38.66,40.78,37.75,-1.75,396700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-15",40.42,41.19,39.32,39.36,-1.14,-2.81,261300,{"date":1099,"open":1100,"high":1101,"low":649,"close":739,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":739},"2026-05-14",40.62,41.42,0.63,1.58,193900,{"date":1106,"open":1107,"high":1108,"low":620,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-13",41.39,41.4,39.87,-1.72,-4.14,361400,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-12",43.42,40.87,41.59,-2.1,-4.81,289500,{"date":1122,"open":999,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-11",45.21,42.39,43.69,-1.79,-3.94,257300,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":961,"percent_change":604,"volume":1135,"transactions":9,"vwap":1134},"2026-05-08",45.59,45.8,44.88,45.48,431400,{"date":1137,"open":1039,"high":1138,"low":1139,"close":1140,"change":51,"percent_change":265,"volume":1141,"transactions":9,"vwap":1140},"2026-05-07",46.63,45,45.36,257900,{"date":1143,"open":1144,"high":1145,"low":969,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-06",43.51,45.65,45.57,2.98,7,211000,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-05",40.92,42.91,42.59,1.7,4.16,219200,{"date":1159,"open":1160,"high":1161,"low":751,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-04",42.31,43.62,40.89,-1.64,-3.86,262200,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-01",42.3,43.080002,41.5,42.53,-0.31,-0.72,164600,{"date":1176,"open":1177,"high":957,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-30",41.3,41.13,42.84,1.67,4.06,218500,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-29",43.68,41.17,-2.96,-6.71,322500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-28",43.9,44.34,42.82,44.13,0.08,0.18,232300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":966,"change":816,"percent_change":27,"volume":1204,"transactions":9,"vwap":966},"2026-04-27",44.57,45.080002,43.29,223800,{"date":1206,"open":1134,"high":1207,"low":982,"close":982,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":982},"2026-04-24",45.77,-0.93,-2.04,268700,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1000,"change":1126,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1000},"2026-04-23",47.78,44.42,-3.78,300000,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-22",47.18,47.85,46.17,47.33,0.68,1.46,196200,{"date":1227,"open":1228,"high":1219,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-21",44.97,46.65,1.25,2.75,326000,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1011,"volume":1240,"transactions":9,"vwap":1238},"2026-04-20",44.51,45.84,44.080002,45.4,0.51,317400,{"date":1242,"open":982,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-17",45.47,44.18,44.89,-0.2,-0.44,356600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1252,"change":752,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-16",44.54,45.09,44.040001,1.44,318100,{"date":1257,"open":1195,"high":1258,"low":1259,"close":1260,"change":1072,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-15",45.37,43.78,44.45,0.52,234800,{"date":1264,"open":690,"high":1265,"low":690,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-14",44.23,44.22,1.79,4.22,336900,{"date":1271,"open":1272,"high":1179,"low":1273,"close":1274,"change":1275,"percent_change":664,"volume":1276,"transactions":9,"vwap":1274},"2026-04-13",42.26,41.44,42.43,-0.37,222300,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":305,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-10",43.54,43.66,41.95,42.8,-0.99,245900,{"date":1286,"open":1092,"high":1287,"low":1288,"close":1289,"change":206,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-09",43.39,40.8,43.23,4.37,234100,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1101,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1101},"2026-04-08",41.24,42.049999,40.75,1.82,4.6,331800,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1103,"percent_change":1156,"volume":1306,"transactions":9,"vwap":1305},"2026-04-07",37.87,39.64,37.43,39.6,333300,{"date":1308,"open":1309,"high":1310,"low":441,"close":1311,"change":71,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-04-06",39.12,39.8,38.02,-3.28,268600,{"date":1315,"open":630,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-02",39.38,36.81,39.31,0.77,2,421800,{"date":1323,"open":1324,"high":1325,"low":429,"close":1326,"change":743,"percent_change":1196,"volume":1327,"transactions":9,"vwap":1326},"2026-04-01",38.37,39.41,38.54,486400,{"date":1329,"open":661,"high":1330,"low":1331,"close":450,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":450},"2026-03-31",38.61,36.45,2.19,6.03,427000,{"date":1336,"open":1337,"high":800,"low":1338,"close":800,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":800},"2026-03-30",35.11,34.45,1.66,4.79,607200,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-27",34.93,37.36,32.5,34.66,2.77,8.69,1026200,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1312,"volume":1358,"transactions":9,"vwap":1356},"2026-03-26",32.59,33.54,31.86,31.89,-1.08,478200,{"date":1360,"open":1361,"high":881,"low":1362,"close":1363,"change":244,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-25",34.39,32.57,32.97,-2.48,362400,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-24",34.16,34.73,33.65,33.81,-0.64,-1.86,308500,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1338,"change":493,"percent_change":401,"volume":1380,"transactions":9,"vwap":1338},"2026-03-23",35.27,35.38,33.74,451700,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":994,"percent_change":604,"volume":1386,"transactions":9,"vwap":1385},"2026-03-20",33.51,35.2,34.21,767200,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":944,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-19",31.81,34.24,31.42,34.12,4.02,374400,{"date":1396,"open":1397,"high":935,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-18",35.029999,32.6,32.8,-2.97,-8.3,485900,{"date":1404,"open":612,"high":603,"low":1405,"close":602,"change":1406,"percent_change":422,"volume":1407,"transactions":9,"vwap":602},"2026-03-17",35.32,-0.4,246200,{"date":1409,"open":794,"high":1410,"low":1411,"close":1412,"change":653,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-16",36.67,35.39,36.17,0.95,239800,{"date":1416,"open":500,"high":591,"low":531,"close":873,"change":1417,"percent_change":674,"volume":988,"transactions":9,"vwap":873},"2026-03-13",-0.62,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1331,"change":1079,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1331},"2026-03-12",36.68,36.86,35.81,-2.51,262500,{"date":1426,"open":1427,"high":1427,"low":880,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-11",38.63,37.39,-1.06,-2.76,309300,{"date":1433,"open":1434,"high":1325,"low":919,"close":1435,"change":335,"percent_change":1429,"volume":1436,"transactions":9,"vwap":1435},"2026-03-10",38.38,38.45,246600,{"date":1438,"open":1439,"high":1318,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-09",36.94,35.6,38.86,1.38,3.68,407900,{"date":1446,"open":1330,"high":1330,"low":1439,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-06",37.48,-1.49,-3.82,218700,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-05",38.0099983,39.11,37.82,38.97,0.78,2.04,243700,{"date":1461,"open":1462,"high":460,"low":1447,"close":1463,"change":442,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-04",38.47,38.19,-1.42,183300,{"date":1467,"open":650,"high":1468,"low":1469,"close":648,"change":1019,"percent_change":652,"volume":1470,"transactions":9,"vwap":648},"2026-03-03",39.02,36.95,242300,{"date":1472,"open":896,"high":897,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-02",37.49,38.69,-0.9,-2.27,255100,{"date":1479,"open":1480,"high":1481,"low":1482,"close":775,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":775},"2026-02-27",39.51,40.029999,38.32,-0.81,-2,364700,{"date":1487,"open":730,"high":1488,"low":1480,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-26",41.099998,40.4,0.33,0.82,212400,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":442,"percent_change":622,"volume":1498,"transactions":9,"vwap":1497},"2026-02-25",40.51,39.22,40.07,158400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1100,"change":1072,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1100},"2026-02-24",40.45,41.22,40.060001,0.57,136400,{"date":1507,"open":1508,"high":1178,"low":1509,"close":1510,"change":594,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-23",40.63,39.040001,40.39,-2.3,271800,{"date":1514,"open":1515,"high":1516,"low":440,"close":1517,"change":1518,"percent_change":483,"volume":1519,"transactions":9,"vwap":1517},"2026-02-20",39.4,41.99,41.34,2.1,376600,{"date":1521,"open":1468,"high":1522,"low":1523,"close":1524,"change":995,"percent_change":1239,"volume":1525,"transactions":9,"vwap":1524},"2026-02-19",39.58,37.97,39.24,178100,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1509,"change":77,"percent_change":1197,"volume":1531,"transactions":9,"vwap":1509},"2026-02-18",38.62,40.23,38.58,366700,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1456,"change":1537,"percent_change":694,"volume":1538,"transactions":9,"vwap":1456},"2026-02-17",38.92,39.96,37.31,0.75,227700,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":71,"volume":1546,"transactions":9,"vwap":1544},"2026-02-13",38.98,39.19,36.84,38.22,-0.5,247400,{"date":1548,"open":1549,"high":1550,"low":468,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-12",40.74,41.6,38.72,-1.37,-3.42,272100,{"date":1556,"open":1557,"high":1558,"low":1065,"close":1559,"change":504,"percent_change":94,"volume":1560,"transactions":9,"vwap":1559},"2026-02-11",39.77,40.58,40.09,189900,{"date":1562,"open":950,"high":1563,"low":1564,"close":1564,"change":77,"percent_change":1197,"volume":1565,"transactions":9,"vwap":1564},"2026-02-10",41.33,39.73,224600,{"date":1567,"open":1568,"high":1296,"low":1066,"close":1569,"change":1570,"percent_change":1475,"volume":1571,"transactions":9,"vwap":1569},"2026-02-09",40.0099983,39.66,-0.36,214100,{"date":1573,"open":1482,"high":1288,"low":452,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-06",40.02,1.77,4.63,294400,{"date":1579,"open":1580,"high":680,"low":941,"close":673,"change":472,"percent_change":1581,"volume":1582,"transactions":9,"vwap":673},"2026-02-05",40.049999,-3.7,249900,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-04",37.69,40.55,36.73,39.72,3,8.17,402300,{"date":1593,"open":1594,"high":1064,"low":785,"close":1595,"change":565,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-02-03",36.09,36.72,0.16,338700,{"date":1599,"open":1447,"high":1600,"low":500,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-02",38.040001,36.66,-0.19,-0.52,275100,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-30",36.52,37.63,35.95,36.85,0.31,0.85,384600,{"date":1615,"open":1616,"high":1617,"low":815,"close":929,"change":335,"percent_change":422,"volume":1618,"transactions":9,"vwap":929},"2026-01-29",36.59,37,388600,{"date":1620,"open":799,"high":1621,"low":503,"close":1469,"change":274,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1469},"2026-01-28",37.94,-0.73,260300,{"date":1625,"open":1345,"high":1626,"low":541,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-27",37.58,37.22,-0.49,-1.3,281600,{"date":1632,"open":1439,"high":478,"low":593,"close":1633,"change":1634,"percent_change":482,"volume":1635,"transactions":9,"vwap":1633},"2026-01-26",37.71,0.73,292400,{"date":1637,"open":1638,"high":461,"low":800,"close":837,"change":325,"percent_change":1639,"volume":1640,"transactions":9,"vwap":837},"2026-01-23",37.65,-2.86,231900,{"date":1642,"open":471,"high":1056,"low":1643,"close":1644,"change":1570,"percent_change":1079,"volume":1645,"transactions":9,"vwap":1644},"2026-01-22",37.99,38.07,251500,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":752,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-21",38.080002,39.07,37.18,38.43,1.69,255000,{"date":1655,"open":649,"high":1656,"low":1657,"close":1064,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1064},"2026-01-20",40.3,37.37,-2.87,-7.06,440600,{"date":1662,"open":1663,"high":1664,"low":1665,"close":731,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":731},"2026-01-16",42.060001,42.48,40.53,-2.09,-4.89,394400,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-15",40.27,43.02,39.82,42.75,2.32,5.74,590400,{"date":1679,"open":1541,"high":1495,"low":1680,"close":761,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":761},"2026-01-14",38.71,1.45,3.72,448000,{"date":1685,"open":1441,"high":1686,"low":1687,"close":1541,"change":1223,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1541},"2026-01-13",39.74,38.36,1.78,379500,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-12",34,38.42,38.3,2.28,6.33,527100,{"date":1699,"open":949,"high":1700,"low":1701,"close":584,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":584},"2026-01-09",39.26,35.66,-2.5,-6.49,677400,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-08",36.96,40.24,36.69,38.52,1.63,4.42,610300,{"date":1715,"open":807,"high":1716,"low":1717,"close":490,"change":1475,"percent_change":1718,"volume":1074,"transactions":9,"vwap":490},"2026-01-07",37.91,36.88,-2.38,{"date":1720,"open":531,"high":1302,"low":531,"close":1064,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1064},"2026-01-06",2.47,6.99,365400,{"date":1725,"open":1726,"high":621,"low":1727,"close":1405,"change":234,"percent_change":315,"volume":1728,"transactions":9,"vwap":1405},"2026-01-05",35.74,34.9,409600,{"date":1730,"open":1731,"high":502,"low":1368,"close":785,"change":1652,"percent_change":1732,"volume":1733,"transactions":9,"vwap":785},"2026-01-02",34.81,4.94,385100,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1267,"volume":1741,"transactions":9,"vwap":1739},"2025-12-31",33.7,34.28,33.25,34.2,0.6,357200,{"date":1743,"open":1370,"high":1744,"low":1745,"close":1746,"change":733,"percent_change":1247,"volume":1747,"transactions":9,"vwap":1746},"2025-12-30",33.88,33.27,33.6,251900,{"date":1749,"open":1692,"high":1750,"low":1751,"close":1752,"change":816,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-12-29",34.35,33.4,33.75,-1.63,431200,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1759,"change":1760,"percent_change":1761,"volume":1380,"transactions":9,"vwap":1759},"2025-12-26",35.35,35.7,34.31,-1.17,-3.3,{"date":1763,"open":1764,"high":1609,"low":1765,"close":862,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":862},"2025-12-24",35.13,34.75,0.53,1.52,177900,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1087,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-12-23",36.58,36.93,34.77,34.95,-4.77,582600,{"date":1778,"open":1779,"high":776,"low":1780,"close":1781,"change":556,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-22",36.61,36,36.7,1.05,299700,{"date":1785,"open":1786,"high":1536,"low":1787,"close":800,"change":87,"percent_change":1788,"volume":1789,"transactions":9,"vwap":800},"2025-12-19",36.82,35.76,-2.13,673300,{"date":1791,"open":1469,"high":1643,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-18",36.9,37.11,0.37,1.01,535200,{"date":1798,"open":590,"high":429,"low":815,"close":1799,"change":816,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-17",36.74,-1.5,749100,{"date":1803,"open":1078,"high":640,"low":661,"close":590,"change":930,"percent_change":101,"volume":1804,"transactions":9,"vwap":590},"2025-12-16",877300,{"date":1806,"open":1807,"high":1808,"low":1369,"close":784,"change":1231,"percent_change":1809,"volume":1810,"transactions":9,"vwap":784},"2025-12-15",35.98,37.76,7.89,1056300,{"date":1812,"open":1813,"high":889,"low":1814,"close":1815,"change":1147,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-12",32.25,32.099998,34.84,9.35,1159700,{"date":1819,"open":1820,"high":1727,"low":1821,"close":1355,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1355},"2025-12-11",32.4,30.57,-8.59,-21.24,2644200,{"date":1826,"open":1557,"high":1827,"low":1828,"close":1501,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1501},"2025-12-10",40.94,39.15,0.67,1.68,885600,{"date":1833,"open":481,"high":1834,"low":481,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-09",41,39.78,0.8,2.05,380000,{"date":1840,"open":1296,"high":1841,"low":1842,"close":1541,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1541},"2025-12-08",41.060001,38.95,-1.83,-4.48,489400,{"date":1847,"open":1708,"high":1116,"low":1848,"close":1849,"change":117,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-12-05",39.67,40.81,2.59,442100,{"date":1853,"open":1656,"high":730,"low":1456,"close":1835,"change":1854,"percent_change":1364,"volume":1855,"transactions":9,"vwap":1835},"2025-12-04",-1.01,475700,{"date":1857,"open":1100,"high":1858,"low":1100,"close":1859,"change":379,"percent_change":641,"volume":1860,"transactions":9,"vwap":1859},"2025-12-03",42.07,40.79,807800,{"date":1862,"open":1863,"high":1549,"low":1680,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-02",39.45,40.49,1.24,3.16,338000,{"date":1869,"open":1638,"high":1503,"low":1428,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-01",39.25,1.09,2.86,370400,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1612,"volume":1881,"transactions":9,"vwap":1879},"2025-11-28",37.64,38.34,37.34,38.16,0.32,141300,{"date":1883,"open":1884,"high":1885,"low":786,"close":1886,"change":1887,"percent_change":402,"volume":1888,"transactions":9,"vwap":1886},"2025-11-26",37.27,38.57,37.84,0.84,339300,{"date":1890,"open":1891,"high":1650,"low":1892,"close":1617,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1617},"2025-11-25",35.049999,34.51,3.18,9.4,482600,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1836,"volume":1903,"transactions":9,"vwap":1901},"2025-11-24",33.18,34.11,32.84,33.82,0.27,575100,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-21",32.56,34.33,31.98,33.55,1.55,4.84,407100,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":604,"percent_change":1491,"volume":1919,"transactions":9,"vwap":1918},"2025-11-20",32.13,32.63,31.47,32,510500,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":86,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-19",33.69,33.91,31.62,31.74,-5.59,381200,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1602,"percent_change":816,"volume":1934,"transactions":9,"vwap":1933},"2025-11-18",33.58,33.71,32.51,33.62,436500,{"date":1936,"open":864,"high":829,"low":1922,"close":1371,"change":986,"percent_change":1937,"volume":859,"transactions":9,"vwap":1371},"2025-11-17",-3.43,{"date":1939,"open":844,"high":1940,"low":1941,"close":844,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":844},"2025-11-14",35.3,34.65,-0.87,-2.42,308600,{"date":1946,"open":572,"high":661,"low":1758,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-11-13",35.88,-0.75,-2.05,280000,{"date":1952,"open":1953,"high":1954,"low":582,"close":421,"change":504,"percent_change":505,"volume":1955,"transactions":9,"vwap":421},"2025-11-12",36.6,37.62,323700,{"date":1957,"open":1958,"high":1410,"low":1959,"close":582,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":582},"2025-11-11",36.34,35.56,0.35,0.97,478300,{"date":1964,"open":774,"high":501,"low":1965,"close":928,"change":986,"percent_change":1966,"volume":1967,"transactions":9,"vwap":928},"2025-11-10",35.34,-3.23,345500,{"date":1969,"open":836,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-11-07",37.2,35.72,37.12,0.9,2.48,275600,{"date":1977,"open":784,"high":1651,"low":1594,"close":822,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":822},"2025-11-06",-1.89,-4.96,320800,{"date":1982,"open":1983,"high":777,"low":929,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-11-05",36.77,38.11,1.62,4.44,301300,{"date":1989,"open":927,"high":1077,"low":1990,"close":918,"change":1628,"percent_change":1991,"volume":1992,"transactions":9,"vwap":918},"2025-11-04",36.28,-1.33,318300,{"date":1994,"open":1607,"high":1447,"low":562,"close":837,"change":652,"percent_change":1960,"volume":1995,"transactions":9,"vwap":837},"2025-11-03",298300,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1610,"change":1490,"percent_change":1973,"volume":2001,"transactions":9,"vwap":1610},"2025-10-31",36.16,36.91,35.53,310300,{"date":2003,"open":1439,"high":898,"low":847,"close":1607,"change":1357,"percent_change":1658,"volume":833,"transactions":9,"vwap":1607},"2025-10-30",{"date":2005,"open":440,"high":1649,"low":638,"close":2006,"change":1110,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-10-29",37.6,-4.37,317600,{"date":2010,"open":1305,"high":2011,"low":2012,"close":1093,"change":58,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1093},"2025-10-28",40.040001,38.7,-1.65,361300,{"date":2016,"open":2017,"high":1107,"low":1542,"close":2018,"change":883,"percent_change":1800,"volume":2019,"transactions":9,"vwap":2018},"2025-10-27",40.96,39.98,470900,{"date":2021,"open":2022,"high":731,"low":1848,"close":2023,"change":994,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-10-24",40.65,40.59,0.22,406400,{"date":2027,"open":2028,"high":1665,"low":1326,"close":739,"change":694,"percent_change":2029,"volume":2030,"transactions":9,"vwap":739},"2025-10-23",38.84,5.09,594800,{"date":2032,"open":2033,"high":2034,"low":2035,"close":1326,"change":1283,"percent_change":1702,"volume":2036,"transactions":9,"vwap":1326},"2025-10-22",39.39,40.11,38.46,370800,{"date":2038,"open":673,"high":2039,"low":1544,"close":2040,"change":944,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-10-21",39.88,39.53,3.45,313900,{"date":2044,"open":2045,"high":430,"low":638,"close":2046,"change":493,"percent_change":1102,"volume":2047,"transactions":9,"vwap":2046},"2025-10-20",38.09,38.21,337900,{"date":2049,"open":1884,"high":896,"low":1627,"close":1523,"change":1246,"percent_change":1603,"volume":2050,"transactions":9,"vwap":1523},"2025-10-17",609200,{"date":2052,"open":774,"high":459,"low":1972,"close":659,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":659},"2025-10-16",0.59,1.57,424100,{"date":2057,"open":1585,"high":2058,"low":1772,"close":1626,"change":565,"percent_change":1596,"volume":2059,"transactions":9,"vwap":1626},"2025-10-15",38.41,295900,{"date":2061,"open":2062,"high":432,"low":2062,"close":638,"change":1960,"percent_change":225,"volume":2063,"transactions":9,"vwap":638},"2025-10-14",36.26,227900,{"date":2065,"open":918,"high":1345,"low":913,"close":2066,"change":1681,"percent_change":1181,"volume":2067,"transactions":9,"vwap":2066},"2025-10-13",37.17,370500,{"date":2069,"open":1649,"high":934,"low":544,"close":1971,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1971},"2025-10-10",-3.22,-8.27,498200,{"date":2074,"open":1541,"high":2075,"low":1482,"close":2076,"change":2077,"percent_change":265,"volume":2078,"transactions":9,"vwap":2076},"2025-10-09",39.17,38.94,-0.18,304300,{"date":2080,"open":2081,"high":1557,"low":2082,"close":1309,"change":1035,"percent_change":1681,"volume":2083,"transactions":9,"vwap":1309},"2025-10-08",38.83,38.24,368500,{"date":2085,"open":1109,"high":1109,"low":1879,"close":949,"change":1622,"percent_change":1373,"volume":2086,"transactions":9,"vwap":949},"2025-10-07",476400,{"date":2088,"open":2089,"high":2090,"low":1700,"close":2091,"change":2092,"percent_change":1761,"volume":2093,"transactions":9,"vwap":2091},"2025-10-06",40.7,40.85,39.29,-1.34,397700,{"date":2095,"open":768,"high":2096,"low":1864,"close":1508,"change":2097,"percent_change":44,"volume":2098,"transactions":9,"vwap":1508},"2025-10-03",41.96,-0.09,307300,{"date":2100,"open":1495,"high":1563,"low":2101,"close":742,"change":566,"percent_change":2102,"volume":2103,"transactions":9,"vwap":742},"2025-10-02",40.17,0.42,268800,{"date":2105,"open":2106,"high":2107,"low":2108,"close":1586,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1586},"2025-10-01",40.71,41.72,39.48,0.01,0.02,403200,{"date":2113,"open":739,"high":1085,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-09-30",39.7,40.54,-0.03,-0.07,286000,{"date":2120,"open":2121,"high":959,"low":1501,"close":146,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":146},"2025-09-29",42.5,-1.52,-3.61,368100,{"date":2126,"open":1100,"high":2127,"low":2128,"close":2129,"change":1681,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-09-26",42.15,40.44,42.09,3.57,413900,{"date":2133,"open":2134,"high":2135,"low":2023,"close":2136,"change":1666,"percent_change":1667,"volume":2137,"transactions":9,"vwap":2136},"2025-09-25",41.78,42.33,40.64,319900,{"date":2139,"open":2140,"high":2141,"low":1124,"close":2142,"change":1570,"percent_change":244,"volume":2143,"transactions":9,"vwap":2142},"2025-09-24",43.14,43.92,42.73,250100,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":1072,"volume":2151,"transactions":9,"vwap":2149},"2025-09-23",43.099998,44.6,43.040001,43.09,0.1,354900,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":1312,"volume":2159,"transactions":9,"vwap":2157},"2025-09-22",44.21,44.39,42.76,42.99,-1.46,498300,{"date":2161,"open":2162,"high":2163,"low":1195,"close":1260,"change":422,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1260},"2025-09-19",45.49,45.52,-2.44,701000,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-09-18",46.59,46.81,45.53,45.56,-0.67,-1.45,390400,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2116,"percent_change":732,"volume":2181,"transactions":9,"vwap":2180},"2025-09-17",46.79,48.35,45.5,46.23,678900,{"date":2183,"open":1229,"high":2184,"low":1131,"close":2185,"change":1603,"percent_change":422,"volume":2186,"transactions":9,"vwap":2185},"2025-09-16",46.95,46.26,391400,{"date":2188,"open":2189,"high":2190,"low":2179,"close":2191,"change":155,"percent_change":357,"volume":2192,"transactions":9,"vwap":2191},"2025-09-15",47.029999,47.69,46.78,466100,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-09-12",50.69,50.94,46.42,47.13,-4.45,-8.63,932200,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-09-11",47.060001,51.61,45.61,51.58,11.17,27.64,2165300,{"date":2212,"open":1508,"high":1186,"low":2114,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-09-10",40.41,-0.34,-0.83,1254300,{"date":2218,"open":1508,"high":2219,"low":2220,"close":1296,"change":555,"percent_change":653,"volume":2221,"transactions":9,"vwap":1296},"2025-09-09",41.080002,39.83,602900,{"date":2223,"open":2224,"high":2224,"low":1481,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-09-08",42.12,40.61,-1.53,-3.63,787500,{"date":2230,"open":2231,"high":2232,"low":1858,"close":2233,"change":265,"percent_change":1357,"volume":2234,"transactions":9,"vwap":2233},"2025-09-05",42.4,43.79,42.14,493300,{"date":2236,"open":1160,"high":2237,"low":1563,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-09-04",43.029999,42.6,0.39,0.92,492900,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":1406,"percent_change":1079,"volume":2248,"transactions":9,"vwap":2247},"2025-09-03",42.68,43.59,41.93,42.21,386000,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":443,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-09-02",43.41,43.44,42.18,42.61,-3.27,356500,{"date":2258,"open":1252,"high":1243,"low":1192,"close":966,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":966},"2025-08-29",-0.78,-1.74,262900,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":2077,"percent_change":1406,"volume":2267,"transactions":9,"vwap":2266},"2025-08-28",45.83,44.24,44.83,272000,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":357,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-08-27",44.87,46.49,43.3,45.0099983,-1.62,427400,{"date":2277,"open":1132,"high":1032,"low":1009,"close":991,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":991},"2025-08-26",-0.08,-0.17,419400,{"date":2282,"open":2283,"high":2184,"low":1134,"close":2264,"change":1760,"percent_change":721,"volume":2284,"transactions":9,"vwap":2264},"2025-08-25",46.6,263400,{"date":2286,"open":2287,"high":2288,"low":2289,"close":1024,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1024},"2025-08-22",45.19,47.89,45.15,2.43,5.45,303600,{"date":2294,"open":2154,"high":2295,"low":960,"close":1201,"change":1570,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1201},"2025-08-21",44.73,-0.8,173300,{"date":2299,"open":999,"high":2300,"low":977,"close":2301,"change":2302,"percent_change":131,"volume":2303,"transactions":9,"vwap":2301},"2025-08-20",45.94,44.93,-0.26,229600,{"date":2305,"open":2306,"high":2307,"low":999,"close":2287,"change":26,"percent_change":922,"volume":2308,"transactions":9,"vwap":2287},"2025-08-19",46.15,46.84,233000,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1960,"percent_change":1457,"volume":2315,"transactions":9,"vwap":2314},"2025-08-18",45.7,46.37,45.24,45.51,298900,{"date":2317,"open":2318,"high":1000,"low":2319,"close":999,"change":2320,"percent_change":117,"volume":2321,"transactions":9,"vwap":999},"2025-08-15",45.42,43.85,0.46,294100,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-08-14",44,44.85,42.64,44.7,-0.98,-2.15,296400,{"date":2332,"open":2333,"high":1132,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-08-13",43.33,45.68,2.42,5.59,560800,{"date":2339,"open":2340,"high":2341,"low":1665,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-08-12",41.2,43.36,43.26,2.53,6.21,371200,{"date":2347,"open":2348,"high":1849,"low":888,"close":2349,"change":514,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-08-11",39.56,40.73,4.73,314200,{"date":2353,"open":1474,"high":1524,"low":2354,"close":2355,"change":632,"percent_change":2239,"volume":2356,"transactions":9,"vwap":2355},"2025-08-08",37.95,38.89,239500,{"date":2358,"open":1686,"high":1686,"low":1463,"close":648,"change":2359,"percent_change":255,"volume":2360,"transactions":9,"vwap":648},"2025-08-07",-0.04,325000,{"date":2362,"open":649,"high":649,"low":2363,"close":2364,"change":215,"percent_change":865,"volume":1061,"transactions":9,"vwap":2364},"2025-08-06",38.76,38.78,{"date":2366,"open":2367,"high":2368,"low":1693,"close":2369,"change":1319,"percent_change":1320,"volume":2370,"transactions":9,"vwap":2369},"2025-08-05",39.16,39.68,39.23,349400,{"date":2372,"open":2373,"high":2028,"low":2374,"close":2035,"change":824,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2035},"2025-08-04",37.42,37.16,4.03,321000,{"date":2378,"open":919,"high":1626,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-08-01",36.25,36.97,-1.21,-3.17,369500,{"date":2385,"open":792,"high":481,"low":1304,"close":2386,"change":883,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-07-31",38.18,-1.57,385400,{"date":2390,"open":2127,"high":2127,"low":419,"close":640,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":640},"2025-07-30",-2.89,-6.93,493800,{"date":2395,"open":2396,"high":1289,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-07-29",43.13,41.55,41.68,-1.9,-4.36,234600,{"date":2403,"open":2341,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":1458,"volume":2408,"transactions":9,"vwap":2406},"2025-07-28",44.46,41.85,43.58,0.87,386600,{"date":2410,"open":1185,"high":1185,"low":2411,"close":959,"change":1247,"percent_change":2412,"volume":2413,"transactions":9,"vwap":959},"2025-07-25",41.049999,-1.02,347900,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":1531,"transactions":9,"vwap":2419},"2025-07-24",44.96,45.58,42.72,43.15,-2.73,-5.95,{"date":2423,"open":2424,"high":1041,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-07-23",45.74,45.060001,45.88,1.29,2.89,301500,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-07-22",41.84,44.74,44.59,3.08,7.42,331100,{"date":2439,"open":1282,"high":2440,"low":2441,"close":2441,"change":535,"percent_change":2172,"volume":2442,"transactions":9,"vwap":2441},"2025-07-21",42.89,41.51,269600,{"date":2444,"open":2231,"high":2445,"low":1101,"close":1057,"change":614,"percent_change":2446,"volume":2447,"transactions":9,"vwap":1057},"2025-07-18",42.98,-3.15,366900,{"date":2449,"open":2450,"high":1192,"low":2254,"close":2419,"change":379,"percent_change":401,"volume":2451,"transactions":9,"vwap":2419},"2025-07-17",42.81,525200,{"date":2453,"open":2454,"high":2454,"low":2455,"close":2456,"change":265,"percent_change":1429,"volume":2457,"transactions":9,"vwap":2456},"2025-07-16",44.14,41.88,42.85,401900,{"date":2459,"open":2417,"high":2417,"low":2450,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-07-15",43.31,-1.94,-4.29,398400,{"date":2465,"open":2466,"high":2467,"low":2266,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-07-14",46.82,46.92,45.25,-1.67,-3.56,395800,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2467,"change":1118,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2467},"2025-07-11",48.47,48.48,46.32,-4.28,313800,{"date":2480,"open":1213,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":1320,"volume":2485,"transactions":9,"vwap":2483},"2025-07-10",50.36,47.64,49.02,0.96,465100,{"date":2487,"open":2488,"high":2489,"low":1140,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-07-09",45.63,48.18,48.060001,2.45,5.37,643400,{"date":2495,"open":2496,"high":1010,"low":2497,"close":2206,"change":849,"percent_change":2436,"volume":2498,"transactions":9,"vwap":2206},"2025-07-08",43.12,41.94,504500,{"date":2500,"open":2501,"high":2502,"low":1663,"close":2503,"change":244,"percent_change":2461,"volume":2504,"transactions":9,"vwap":2503},"2025-07-07",42.47,44.099998,42.46,333400,{"date":2506,"open":2507,"high":2508,"low":2149,"close":2272,"change":663,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2272},"2025-07-03",43.93,44.38,-0.76,252900,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":778,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-07-02",42.9,44.060001,41.77,43.63,2.85,592900,{"date":2520,"open":2521,"high":966,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-07-01",40.13,40.080002,42.42,2.17,5.39,513100,{"date":2528,"open":1835,"high":1859,"low":2529,"close":2530,"change":2531,"percent_change":714,"volume":2532,"transactions":9,"vwap":2530},"2025-06-30",39.57,40.25,0.5,549800,{"date":2534,"open":1311,"high":2535,"low":1621,"close":2535,"change":2536,"percent_change":1333,"volume":2537,"transactions":9,"vwap":2535},"2025-06-27",39.75,2.26,900000,{"date":2539,"open":2540,"high":1879,"low":2541,"close":1473,"change":1072,"percent_change":874,"volume":2542,"transactions":9,"vwap":1473},"2025-06-26",37.51,37.02,687600,{"date":2544,"open":899,"high":452,"low":610,"close":2545,"change":1483,"percent_change":1788,"volume":2546,"transactions":9,"vwap":2545},"2025-06-25",37.26,525900,{"date":2548,"open":2549,"high":1549,"low":2550,"close":1644,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":1644},"2025-06-24",40.67,37.98,-1.93,-4.83,563100,{"date":2555,"open":742,"high":1273,"low":2556,"close":649,"change":2381,"percent_change":423,"volume":2557,"transactions":9,"vwap":649},"2025-06-23",39.33,647700,{"date":2559,"open":2560,"high":2561,"low":1834,"close":2562,"change":713,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-06-20",41.82,42.19,41.21,1.18,679400,{"date":2566,"open":2567,"high":2142,"low":2568,"close":2349,"change":2469,"percent_change":1127,"volume":2569,"transactions":9,"vwap":2349},"2025-06-18",42.13,40.46,483800,{"date":2571,"open":2340,"high":2572,"low":1849,"close":2231,"change":1261,"percent_change":1865,"volume":2573,"transactions":9,"vwap":2231},"2025-06-17",43,634100,{"date":2575,"open":2576,"high":2577,"low":648,"close":2455,"change":2578,"percent_change":1333,"volume":2579,"transactions":9,"vwap":2455},"2025-06-16",39.97,41.9,2.38,1152900,{"date":2581,"open":2523,"high":2418,"low":2582,"close":934,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":934},"2025-06-13",39.28,-3.57,-8.29,1061100,{"date":2587,"open":1207,"high":2588,"low":2513,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-06-12",48,43.07,-6.96,-13.91,1721700,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-06-11",55.58,55.76,50.029999,-4.71,-8.6,1063200,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":930,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-06-10",56,56.34,54.07,54.74,-0.53,367100,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":961,"percent_change":2024,"volume":2615,"transactions":9,"vwap":2614},"2025-06-09",55.92,56.25,53.99,55.029999,359300,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":1239,"percent_change":225,"volume":2622,"transactions":9,"vwap":2621},"2025-06-06",54.7,55.64,54.09,54.91,320200,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":604,"percent_change":713,"volume":2629,"transactions":9,"vwap":2628},"2025-06-05",54.78,56.39,54.15,54.4,267600,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":433,"percent_change":433,"volume":2636,"transactions":9,"vwap":2635},"2025-06-04",53.95,54.85,53.63,54.14,253200,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2635,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2635},"2025-06-03",53.13,54.64,52.33,1.65,3.14,216600,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-06-02",53.24,53.3,52.029999,52.49,-1.19,-2.22,238100,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":131,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-05-30",53.56,54.32,53.09,53.68,-1.07,443300,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":1948,"percent_change":614,"volume":2668,"transactions":9,"vwap":2667},"2025-05-29",55.75,56.22,53.44,54.26,259100,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":274,"percent_change":1628,"volume":2675,"transactions":9,"vwap":2674},"2025-05-28",55.84,55.97,54.93,55.0099983,353400,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2491,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-05-27",53.87,55.44,53.040001,55.28,4.64,310100,{"date":2685,"open":2686,"high":2687,"low":2686,"close":2688,"change":1800,"percent_change":1430,"volume":2689,"transactions":9,"vwap":2688},"2025-05-23",52.45,53.25,52.83,248200,{"date":2691,"open":2692,"high":2693,"low":2639,"close":2694,"change":787,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-05-22",53.29,54.72,54.33,1.91,212500,{"date":2698,"open":2699,"high":2664,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-05-21",55.07,52.65,53.31,-3.08,-5.46,383000,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2626,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2626},"2025-05-20",56.19,56.9,55.83,0.49,0.88,277600,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":986,"percent_change":1118,"volume":2719,"transactions":9,"vwap":2718},"2025-05-19",55.81,56.35,55.29,55.9,344600,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":1602,"volume":1967,"transactions":9,"vwap":2725},"2025-05-16",57.21,57.55,56.32,57.099998,-0.11,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2722,"change":2097,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2722},"2025-05-15",56.75,57.73,55.34,-0.16,508000,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":1760,"percent_change":1484,"volume":2740,"transactions":9,"vwap":2739},"2025-05-14",58.02,58.55,57.2,57.3,319000,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":1072,"percent_change":2239,"volume":2747,"transactions":9,"vwap":2746},"2025-05-13",58.94,58.99,57.6,58.47,295100,{"date":2749,"open":2750,"high":182,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-05-12",58.51,56.92,58.24,4.47,8.31,630700,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-05-09",54.82,55.21,53.35,53.77,-1.4,-2.54,414000,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-05-08",53.9,55.57,53.27,55.17,2.01,3.78,584900,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":179,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-05-07",52.75,53.52,52,53.16,1.92,288100,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":1417,"percent_change":1760,"volume":2788,"transactions":9,"vwap":2787},"2025-05-06",51.66,52.35,50.85,52.16,355800,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":17,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2794},"2025-05-05",49.98,53.2,49.53,52.78,5.6,655600,{"date":2798,"open":2799,"high":2800,"low":2178,"close":2791,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2791},"2025-05-02",48.73,50.41,1.88,3.91,300800,{"date":2805,"open":2806,"high":31,"low":2807,"close":2808,"change":1545,"percent_change":275,"volume":2809,"transactions":9,"vwap":2808},"2025-05-01",48.96,47.67,48.099998,296600,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":112,"percent_change":2328,"volume":2816,"transactions":9,"vwap":2815},"2025-04-30",48.0099983,48.87,46.83,48.6,440700,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":172,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-04-29",49.6,49.88,48.84,49.080002,-1.39,351700,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-04-28",51.8,52.21,49.07,49.77,-2.14,-4.12,505500,{"date":186,"open":2835,"high":2836,"low":2837,"close":2838,"change":1413,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},50.96,51.97,49.59,51.91,1.86,403600]