[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RAMP":3,"homepage-market-summary":31,"stock-historical-RAMP":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RAMP","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},"LiveRamp Holdings, Inc. Common Stock","NYSE",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","LiveRamp Holdings Inc is a technology company that empowers marketers and media owners to deliver and measure marketing performance everywhere it matters. Its data collaboration network seamlessly unites data across advertisers, ad tech platforms, publishers, data providers, and commerce media networks, unlocking insights that deliver transformational consumer experiences and drive measurable business outcomes. The group's platform is engineered for AI agent accessibility, facilitating autonomous data collaboration between the specialized AI agents utilized by customers and partners and the networked platform. It generates the geographic revenue from the United States, followed by Europe, Asia-Pacific (\"APAC\"), and Other.","1,300","San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},37.61,37.72,37.75,37.6,37.65,-0.04,-0.11,722294.528315,8356,37.639,38.23,21.71,994576.0541885856,96.2,10623,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"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":74,"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":14,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},865658,315964989.601335,39.19,"2025-04-25",[183,184,194,204,214,222,230,240,249,256,266,273,278,285,293,301,310,317,325,332,341,346,351,356,362,368,377,383,388,395,402,409,414,421,426,434,441,448,456,464,470,477,482,486,491,497,503,509,516,522,527,532,540,545,551,557,566,572,577,584,589,592,596,599,604,607,610,614,617,620,624,630,634,639,644,647,650,653,657,660,663,666,669,672,676,681,685,689,694,697,700,703,706,709,712,715,718,721,724,730,739,748,756,765,774,782,791,797,804,811,820,829,837,844,851,858,867,873,882,890,896,905,913,922,930,939,946,953,960,969,978,983,991,1000,1008,1015,1022,1031,1039,1046,1052,1059,1067,1073,1081,1087,1093,1102,1109,1116,1123,1127,1135,1143,1150,1159,1166,1174,1183,1190,1197,1205,1211,1219,1225,1233,1241,1249,1258,1266,1272,1279,1285,1291,1298,1305,1314,1320,1326,1332,1340,1346,1354,1361,1366,1372,1377,1381,1387,1393,1398,1404,1411,1417,1422,1428,1433,1438,1443,1446,1452,1457,1462,1467,1473,1479,1486,1489,1497,1503,1508,1512,1517,1522,1527,1531,1537,1545,1550,1557,1564,1570,1575,1581,1587,1592,1600,1606,1611,1616,1623,1627,1633,1639,1645,1649,1655,1661,1665,1671,1677,1684,1688,1691,1695,1700,1705,1712,1717,1724,1728,1735,1741,1745,1749,1755,1760,1766,1771,1775,1780,1784,1790,1797,1802,1805,1809,1814,1819,1826,1831,1836,1841,1846,1851,1856,1859,1865,1870,1875,1879,1886,1892,1897,1902,1906,1911,1915,1920,1926,1932,1937,1941,1947,1954,1961,1970,1978,1986,1993,2000,2007,2014,2021,2029,2034,2042,2048,2052,2058,2064,2071,2077,2083,2091,2099,2106,2113,2120,2126,2133,2139,2145,2151,2157,2164,2170,2175,2181,2189,2196,2204,2209,2214,2218,2222,2225,2230,2233,2238,2242,2246,2250,2256,2265,2273,2281,2286,2291,2296,2301,2304,2307,2311,2317,2322,2327,2331,2336,2340,2344,2348,2353,2357,2361],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",37.76,37.77,37.63,-0.06,-0.16,787981.811296,8807,37.671,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",37.66,37.785,37.71,0.06,0.16,918718.305632,8739,37.715,{"date":205,"open":206,"high":207,"low":208,"close":20,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",37.7,37.87,37.635,-0.05,-0.13,1730929.622616,14204,37.7264,{"date":215,"open":17,"high":17,"low":216,"close":206,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",37.565,0.18,0.48,830101.743968,9622,37.6618,{"date":223,"open":224,"high":198,"low":225,"close":226,"change":210,"percent_change":151,"volume":227,"transactions":228,"vwap":229},"2026-09-30",37.62,37.5,37.52,1715635.098906,11330,37.557,{"date":231,"open":232,"high":233,"low":234,"close":20,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",37.57,37.69,37.55,0.02,0.05,1132456.745484,9888,37.6516,{"date":241,"open":242,"high":206,"low":243,"close":188,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",37.53,37.51,0.13,0.35,2035596.125726,13938,37.6101,{"date":250,"open":225,"high":251,"low":252,"close":225,"change":235,"percent_change":236,"volume":253,"transactions":254,"vwap":255},"2026-09-25",37.56,37.49,1422130.676438,11317,37.5128,{"date":257,"open":258,"high":188,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",37.54,37.46,37.48,0.04,0.11,1220309.77343,9372,37.5402,{"date":267,"open":188,"high":20,"low":268,"close":268,"change":22,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",37.44,-0.29,954359.990795,9263,37.5565,{"date":274,"open":17,"high":17,"low":234,"close":234,"change":189,"percent_change":190,"volume":275,"transactions":276,"vwap":277},"2026-09-22",1563789.294028,10894,37.5959,{"date":279,"open":280,"high":203,"low":281,"close":16,"change":209,"percent_change":210,"volume":282,"transactions":283,"vwap":284},"2026-09-21",37.64,37.59,1267314.212064,9396,37.636,{"date":286,"open":287,"high":287,"low":232,"close":196,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",37.85,-0.23,-0.61,2601711.710245,12227,37.6728,{"date":294,"open":295,"high":296,"low":297,"close":295,"change":235,"percent_change":236,"volume":298,"transactions":299,"vwap":300},"2026-09-17",37.89,38.01,37.81,820798.954326,9594,37.9303,{"date":302,"open":303,"high":304,"low":232,"close":207,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",37.58,37.93,0.26,0.69,2450565.63156,13126,37.8125,{"date":311,"open":312,"high":313,"low":281,"close":16,"change":21,"percent_change":22,"volume":314,"transactions":315,"vwap":316},"2026-09-15",37.67,37.68,731336.785321,7148,37.6203,{"date":318,"open":319,"high":320,"low":321,"close":20,"change":236,"percent_change":244,"volume":322,"transactions":323,"vwap":324},"2026-09-14",37.74,37.78,37.6075,1001187.58001,10686,37.659,{"date":326,"open":320,"high":297,"low":19,"close":19,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",-0.15,-0.4,1492925.70895,8888,37.6968,{"date":333,"open":319,"high":334,"low":335,"close":18,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",37.805,37.73,-0.01,-0.03,1424950.591227,9395,37.7573,{"date":342,"open":319,"high":187,"low":17,"close":186,"change":235,"percent_change":236,"volume":343,"transactions":344,"vwap":345},"2026-09-09",1199704.89816,9734,37.7474,{"date":347,"open":206,"high":320,"low":206,"close":319,"change":336,"percent_change":337,"volume":348,"transactions":349,"vwap":350},"2026-09-08",1332809.763286,11956,37.7452,{"date":352,"open":319,"high":187,"low":335,"close":18,"change":336,"percent_change":337,"volume":353,"transactions":354,"vwap":355},"2026-09-04",618612.259463,7985,37.7503,{"date":357,"open":358,"high":358,"low":319,"close":186,"change":21,"percent_change":22,"volume":359,"transactions":360,"vwap":361},"2026-09-03",37.86,1372502.348306,8324,37.7629,{"date":363,"open":319,"high":364,"low":335,"close":365,"change":146,"percent_change":209,"volume":366,"transactions":271,"vwap":367},"2026-09-02",37.83,37.8,929588.543844,37.7889,{"date":369,"open":17,"high":370,"low":196,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-01",37.825,37.82,0.1,0.27,1152065.814044,9362,37.7817,{"date":378,"open":335,"high":187,"low":379,"close":17,"change":146,"percent_change":209,"volume":380,"transactions":381,"vwap":382},"2026-08-31",37.705,1594397.898222,7211,37.7321,{"date":384,"open":17,"high":365,"low":203,"close":319,"change":336,"percent_change":337,"volume":385,"transactions":386,"vwap":387},"2026-08-28",644343.320563,7302,37.736,{"date":389,"open":196,"high":365,"low":20,"close":18,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-27",0.12,0.32,767182.08887,8599,37.7266,{"date":396,"open":280,"high":397,"low":188,"close":188,"change":398,"percent_change":158,"volume":399,"transactions":400,"vwap":401},"2026-08-26",37.695,-0.09,824842.76738,7155,37.6581,{"date":403,"open":19,"high":17,"low":281,"close":17,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-25",0.09,0.24,1098909.414394,8758,37.6554,{"date":410,"open":303,"high":20,"low":232,"close":188,"change":236,"percent_change":244,"volume":411,"transactions":412,"vwap":413},"2026-08-24",715346.458664,8809,37.6279,{"date":415,"open":19,"high":196,"low":303,"close":303,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-21",-0.07,-0.19,807569.523683,7908,37.6107,{"date":422,"open":232,"high":233,"low":234,"close":20,"change":189,"percent_change":190,"volume":423,"transactions":424,"vwap":425},"2026-08-20",913212.844371,9586,37.6397,{"date":427,"open":242,"high":17,"low":428,"close":198,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-19",37.47,0.28,0.75,1074696.51471,10793,37.6299,{"date":435,"open":17,"high":17,"low":436,"close":437,"change":163,"percent_change":53,"volume":438,"transactions":439,"vwap":440},"2026-08-18",37.385,37.43,1531231.516141,10755,37.5771,{"date":442,"open":297,"high":287,"low":313,"close":313,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-17",-0.17,-0.45,1141898.38622,11024,37.7197,{"date":449,"open":450,"high":451,"low":371,"close":287,"change":416,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-14",37.9,37.95,-0.18,975588.802109,11268,37.8822,{"date":457,"open":287,"high":458,"low":187,"close":459,"change":262,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-13",37.94,37.92,0.29,1168333.298508,13684,37.8743,{"date":465,"open":18,"high":358,"low":466,"close":297,"change":236,"percent_change":244,"volume":467,"transactions":468,"vwap":469},"2026-08-12",37.745,1038145.31354,10135,37.8211,{"date":471,"open":17,"high":197,"low":379,"close":186,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-11",0.01,0.03,833150.241611,10514,37.7608,{"date":478,"open":320,"high":364,"low":198,"close":18,"change":189,"percent_change":190,"volume":479,"transactions":480,"vwap":481},"2026-08-10",847880.489859,8813,37.7685,{"date":483,"open":365,"high":364,"low":17,"close":297,"change":336,"percent_change":337,"volume":484,"transactions":485,"vwap":334},"2026-08-07",477777.42958,8614,{"date":487,"open":287,"high":287,"low":365,"close":371,"change":235,"percent_change":236,"volume":488,"transactions":489,"vwap":490},"2026-08-06",656054.590854,9144,37.8255,{"date":492,"open":450,"high":304,"low":493,"close":365,"change":189,"percent_change":190,"volume":494,"transactions":495,"vwap":496},"2026-08-05",37.725,854152.187282,11825,37.8137,{"date":498,"open":358,"high":451,"low":18,"close":358,"change":337,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-04",-0.08,1121911.65734,13988,37.8437,{"date":504,"open":287,"high":505,"low":287,"close":295,"change":235,"percent_change":236,"volume":506,"transactions":507,"vwap":508},"2026-08-03",37.935,533546.826718,9173,37.8961,{"date":510,"open":365,"high":295,"low":17,"close":207,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-31",0.08,0.21,552295.499158,9448,37.8268,{"date":517,"open":365,"high":295,"low":186,"close":518,"change":236,"percent_change":244,"volume":519,"transactions":520,"vwap":521},"2026-07-30",37.79,707624.374153,8886,37.8103,{"date":523,"open":186,"high":207,"low":319,"close":319,"change":336,"percent_change":337,"volume":524,"transactions":525,"vwap":526},"2026-07-29",983859.371951,13252,37.7883,{"date":528,"open":529,"high":304,"low":18,"close":18,"change":416,"percent_change":417,"volume":530,"transactions":531,"vwap":297},"2026-07-28",37.84,724956.596891,10333,{"date":533,"open":295,"high":534,"low":518,"close":371,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-27",37.99,0.15,0.4,512414.229423,8001,37.8668,{"date":541,"open":297,"high":297,"low":542,"close":312,"change":336,"percent_change":337,"volume":543,"transactions":544,"vwap":397},"2026-07-24",37.655,480318.083109,6962,{"date":546,"open":198,"high":547,"low":312,"close":313,"change":235,"percent_change":236,"volume":548,"transactions":549,"vwap":550},"2026-07-23",37.739,812368.281488,10559,37.6998,{"date":552,"open":364,"high":553,"low":20,"close":196,"change":554,"percent_change":168,"volume":555,"transactions":308,"vwap":556},"2026-07-22",37.88,-0.26,1496599.367,37.7458,{"date":558,"open":365,"high":559,"low":560,"close":459,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-21",37.96,37.755,0.14,0.37,987842.084434,12696,37.8788,{"date":567,"open":568,"high":296,"low":313,"close":320,"change":569,"percent_change":554,"volume":570,"transactions":520,"vwap":571},"2026-07-20",38,-0.1,798310.625669,37.879,{"date":573,"open":451,"high":574,"low":553,"close":553,"change":210,"percent_change":575,"volume":576,"transactions":9,"vwap":553},"2026-07-17",38.09,-0.34,954400,{"date":578,"open":450,"high":579,"low":529,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":580},"2026-07-16",38.07,38.0099983,0.25,0.66,975900,{"date":585,"open":568,"high":586,"low":319,"close":186,"change":452,"percent_change":587,"volume":588,"transactions":9,"vwap":186},"2026-07-15",38.11,-0.47,1010600,{"date":590,"open":518,"high":26,"low":320,"close":458,"change":390,"percent_change":391,"volume":591,"transactions":9,"vwap":458},"2026-07-14",1114100,{"date":593,"open":304,"high":594,"low":297,"close":371,"change":189,"percent_change":190,"volume":595,"transactions":9,"vwap":371},"2026-07-13",37.98,1054900,{"date":597,"open":365,"high":451,"low":186,"close":553,"change":372,"percent_change":305,"volume":598,"transactions":9,"vwap":553},"2026-07-10",1426700,{"date":600,"open":251,"high":320,"low":234,"close":320,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":320},"2026-07-09",0.17,0.45,732400,{"date":605,"open":251,"high":313,"low":243,"close":16,"change":261,"percent_change":262,"volume":606,"transactions":9,"vwap":16},"2026-07-08",856600,{"date":608,"open":198,"high":198,"low":258,"close":232,"change":473,"percent_change":511,"volume":609,"transactions":9,"vwap":232},"2026-07-07",1189200,{"date":611,"open":313,"high":319,"low":258,"close":258,"change":417,"percent_change":612,"volume":613,"transactions":9,"vwap":258},"2026-07-06",-0.5,483200,{"date":615,"open":312,"high":18,"low":312,"close":335,"change":236,"percent_change":244,"volume":616,"transactions":9,"vwap":335},"2026-07-02",690400,{"date":618,"open":233,"high":518,"low":19,"close":313,"change":261,"percent_change":262,"volume":619,"transactions":9,"vwap":313},"2026-07-01",744000,{"date":621,"open":225,"high":20,"low":225,"close":280,"change":512,"percent_change":622,"volume":623,"transactions":9,"vwap":280},"2026-06-30",0.56,705000,{"date":625,"open":17,"high":358,"low":626,"close":437,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":437},"2026-06-29",37.42,-0.27,-0.72,904100,{"date":631,"open":303,"high":198,"low":260,"close":206,"change":373,"percent_change":632,"volume":633,"transactions":9,"vwap":206},"2026-06-26",0.72,1823100,{"date":635,"open":636,"high":252,"low":637,"close":437,"change":146,"percent_change":209,"volume":638,"transactions":9,"vwap":437},"2026-06-25",37.36,37.32,983500,{"date":640,"open":19,"high":20,"low":641,"close":642,"change":327,"percent_change":328,"volume":643,"transactions":9,"vwap":642},"2026-06-24",37.25,37.45,4225700,{"date":645,"open":233,"high":206,"low":19,"close":19,"change":336,"percent_change":337,"volume":646,"transactions":9,"vwap":19},"2026-06-23",543000,{"date":648,"open":196,"high":18,"low":19,"close":16,"change":210,"percent_change":575,"volume":649,"transactions":9,"vwap":16},"2026-06-22",1068900,{"date":651,"open":233,"high":319,"low":188,"close":319,"change":244,"percent_change":245,"volume":652,"transactions":9,"vwap":319},"2026-06-18",1542500,{"date":654,"open":281,"high":186,"low":242,"close":16,"change":655,"percent_change":655,"volume":656,"transactions":9,"vwap":16},"2026-06-17",0,1620000,{"date":658,"open":280,"high":335,"low":242,"close":16,"change":261,"percent_change":262,"volume":659,"transactions":9,"vwap":16},"2026-06-16",2470600,{"date":661,"open":234,"high":313,"low":234,"close":232,"change":209,"percent_change":210,"volume":662,"transactions":9,"vwap":232},"2026-06-15",526300,{"date":664,"open":232,"high":188,"low":242,"close":224,"change":655,"percent_change":655,"volume":665,"transactions":9,"vwap":224},"2026-06-12",505200,{"date":667,"open":251,"high":206,"low":260,"close":224,"change":209,"percent_change":210,"volume":668,"transactions":9,"vwap":224},"2026-06-11",1328100,{"date":670,"open":260,"high":459,"low":259,"close":312,"change":244,"percent_change":245,"volume":671,"transactions":9,"vwap":312},"2026-06-10",1550500,{"date":673,"open":642,"high":303,"low":674,"close":258,"change":236,"percent_change":244,"volume":675,"transactions":9,"vwap":258},"2026-06-09",37.41,1585000,{"date":677,"open":626,"high":234,"low":678,"close":252,"change":72,"percent_change":679,"volume":680,"transactions":9,"vwap":252},"2026-06-08",37.35,0.19,1591300,{"date":682,"open":428,"high":428,"low":683,"close":626,"change":261,"percent_change":262,"volume":684,"transactions":9,"vwap":626},"2026-06-05",37.37,1018000,{"date":686,"open":268,"high":226,"low":683,"close":687,"change":146,"percent_change":209,"volume":688,"transactions":9,"vwap":687},"2026-06-04",37.38,1979600,{"date":690,"open":234,"high":303,"low":691,"close":692,"change":452,"percent_change":107,"volume":693,"transactions":9,"vwap":692},"2026-06-03",37.24,37.4,4759600,{"date":695,"open":225,"high":16,"low":225,"close":303,"change":655,"percent_change":655,"volume":696,"transactions":9,"vwap":303},"2026-06-02",2323900,{"date":698,"open":319,"high":18,"low":251,"close":303,"change":235,"percent_change":236,"volume":699,"transactions":9,"vwap":303},"2026-06-01",1969900,{"date":701,"open":313,"high":364,"low":437,"close":251,"change":337,"percent_change":499,"volume":702,"transactions":9,"vwap":251},"2026-05-29",4368800,{"date":704,"open":320,"high":365,"low":242,"close":281,"change":569,"percent_change":627,"volume":705,"transactions":9,"vwap":281},"2026-05-28",2493400,{"date":707,"open":280,"high":365,"low":188,"close":233,"change":473,"percent_change":511,"volume":708,"transactions":9,"vwap":233},"2026-05-27",3292400,{"date":710,"open":206,"high":335,"low":303,"close":196,"change":21,"percent_change":22,"volume":711,"transactions":9,"vwap":196},"2026-05-26",4589600,{"date":713,"open":365,"high":287,"low":206,"close":206,"change":210,"percent_change":575,"volume":714,"transactions":9,"vwap":206},"2026-05-22",1627300,{"date":716,"open":18,"high":450,"low":17,"close":364,"change":372,"percent_change":373,"volume":717,"transactions":9,"vwap":364},"2026-05-21",4471400,{"date":719,"open":313,"high":320,"low":313,"close":335,"change":236,"percent_change":244,"volume":720,"transactions":9,"vwap":335},"2026-05-20",4660300,{"date":722,"open":187,"high":365,"low":280,"close":313,"change":398,"percent_change":158,"volume":723,"transactions":9,"vwap":313},"2026-05-19",4548500,{"date":725,"open":365,"high":726,"low":17,"close":187,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":187},"2026-05-18",37.91,8.11,27.34,13097600,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-05-15",29.44,30.11,29.27,29.66,0.53,1.82,521400,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-05-14",28.5,29.47,28.27,29.13,0.54,1.89,619000,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":398,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-05-13",28.33,28.67,27.73,28.59,-0.31,660900,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-05-12",29.37,29.53,28.63,28.68,-0.67,-2.28,503000,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-05-11",30.030001,30.48,29.26,29.35,-1.03,-3.39,500600,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":512,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-05-08",29.88,30.56,29.57,30.38,0.7,516300,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-05-07",30.07,30.69,29.95,30.17,0.73,2.48,416600,{"date":792,"open":793,"high":793,"low":794,"close":732,"change":762,"percent_change":795,"volume":796,"transactions":9,"vwap":732},"2026-05-06",30.01,28.78,-2.23,566100,{"date":798,"open":799,"high":800,"low":801,"close":733,"change":802,"percent_change":53,"volume":803,"transactions":9,"vwap":733},"2026-05-05",30.33,30.54,29.65,-0.2,421700,{"date":805,"open":806,"high":807,"low":787,"close":808,"change":372,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-05-04",30.19,30.94,30.31,0.33,393000,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-05-01",29.96,30.72,29.63,30.21,0.98,3.35,449100,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-04-30",29.21,29.43,28.83,29.23,-0.41,-1.38,628500,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":22,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-04-29",29.52,29.87,29.48,29.64,-0.37,640800,{"date":838,"open":839,"high":840,"low":815,"close":841,"change":244,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-04-28",29.93,30.29,29.75,0.44,505500,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":562,"percent_change":850,"volume":613,"transactions":9,"vwap":849},"2026-04-27",29.16,30.09,28.96,29.62,1.26,{"date":852,"open":853,"high":769,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-04-24",28.21,29.25,1.15,4.09,343700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-04-23",28.72,29.11,27.7,28.1,-1.35,-4.58,449500,{"date":868,"open":770,"high":834,"low":869,"close":870,"change":373,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-04-22",29.22,29.45,0.93,384400,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-04-21",29.59,30.32,29.12,29.18,-0.28,-0.95,511400,{"date":883,"open":884,"high":885,"low":860,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-04-20",28.75,29.54,29.46,0.68,2.36,475600,{"date":891,"open":892,"high":893,"low":760,"close":794,"change":622,"percent_change":894,"volume":895,"transactions":9,"vwap":794},"2026-04-17",28.85,29.31,1.98,476000,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-04-16",27.86,28.25,27.75,28.22,0.86,3.14,430600,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-04-15",26.58,27.43,27.36,1.16,4.43,506600,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-04-14",26.76,27.35,26.09,26.2,-0.39,-1.47,518500,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-04-13",25.74,26.88,26.59,0.84,3.26,709000,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-04-10",26.51,26.68,25.53,25.75,-0.84,-3.16,556500,{"date":940,"open":941,"high":942,"low":943,"close":926,"change":511,"percent_change":944,"volume":945,"transactions":9,"vwap":926},"2026-04-09",26.14,26.69,25.57,0.3,742600,{"date":947,"open":948,"high":949,"low":950,"close":932,"change":936,"percent_change":951,"volume":952,"transactions":9,"vwap":932},"2026-04-08",28.18,28.48,26.4,-3.07,1188000,{"date":954,"open":955,"high":956,"low":957,"close":916,"change":39,"percent_change":958,"volume":959,"transactions":9,"vwap":916},"2026-04-07",27.54,27.77,27.22,-0.8,914600,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-04-06",27.1,27.68,26.78,27.57,0.41,1.51,443500,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-02",26.18,27.28,25.86,27.16,0.63,2.37,538200,{"date":979,"open":980,"high":980,"low":918,"close":981,"change":472,"percent_change":261,"volume":982,"transactions":9,"vwap":981},"2026-04-01",27.14,26.53,517200,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":927,"volume":990,"transactions":9,"vwap":988},"2026-03-31",26.63,27.02,26.15,26.52,0.22,462700,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-03-30",25.91,26.67,25.79,26.3,0.58,2.26,543200,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":417,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-03-27",25.51,25.96,25.15,25.72,-0.73,842100,{"date":1009,"open":1010,"high":1011,"low":1010,"close":993,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":993},"2026-03-26",25.34,26.25,0.39,1.53,598500,{"date":1016,"open":932,"high":1017,"low":1018,"close":1019,"change":754,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-03-25",26.79,25.33,25.52,-1.2,607300,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-03-24",27.13,27.41,25.8,25.83,-1.58,-5.76,694100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1025,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1025},"2026-03-23",26.85,27.64,26.82,0.83,3.12,656300,{"date":1040,"open":1041,"high":1041,"low":1042,"close":907,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":907},"2026-03-20",27.19,26.45,-0.74,-2.71,1519500,{"date":1047,"open":965,"high":753,"low":1048,"close":1049,"change":269,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-03-19",27.030001,27.32,-1.05,812200,{"date":1053,"open":955,"high":1054,"low":1055,"close":1056,"change":575,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-03-18",27.93,27.52,27.61,-1.22,661700,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1036,"volume":1066,"transactions":9,"vwap":1064},"2026-03-17",27.8,28.74,27.63,27.95,0.23,577800,{"date":1068,"open":1069,"high":853,"low":862,"close":1070,"change":288,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-03-16",28.01,27.72,-0.82,678400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1064,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1064},"2026-03-13",28.49,28.9,27.38,-0.6,-2.1,668800,{"date":1082,"open":760,"high":1083,"low":1084,"close":1085,"change":337,"percent_change":569,"volume":1086,"transactions":9,"vwap":1085},"2026-03-12",29.2,28.040001,28.55,714500,{"date":1088,"open":1083,"high":1089,"low":1070,"close":1090,"change":1091,"percent_change":1028,"volume":1092,"transactions":9,"vwap":1090},"2026-03-11",29.6,28.58,-0.46,930600,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-10",29.69,29.9,28.57,29.040001,-0.64,-2.16,904600,{"date":1103,"open":1104,"high":1096,"low":1105,"close":1106,"change":460,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-09",29.059999,28.34,29.68,0.99,842500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":244,"percent_change":842,"volume":1115,"transactions":9,"vwap":1114},"2026-03-06",29.19,29.55,28.38,29.39,899600,{"date":1117,"open":1118,"high":1106,"low":1119,"close":769,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":769},"2026-03-05",28.69,28.66,0.6,2.09,968000,{"date":1124,"open":1125,"high":1098,"low":901,"close":1119,"change":569,"percent_change":151,"volume":1126,"transactions":9,"vwap":1119},"2026-03-04",28.77,768800,{"date":1128,"open":1129,"high":877,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-03",27.88,27.15,28.76,0.78,2.79,1016600,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-02",26.35,28.29,27.98,0.81,2.98,1024100,{"date":1144,"open":1145,"high":1146,"low":941,"close":1147,"change":398,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-02-27",26.56,27.2,27.17,-0.33,1468000,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-02-26",26.6,27.37,26.55,27.26,0.92,3.49,1347200,{"date":1160,"open":935,"high":1161,"low":1004,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-02-25",26.47,26.34,0.5,1.93,1089900,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-02-24",24.59,26,25.84,1.32,5.38,1493500,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-02-23",25,25.09,24.24,24.52,-1.12,-4.37,1280300,{"date":1184,"open":1010,"high":1185,"low":1176,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-02-20",26.059999,25.64,0.34,1.34,1188100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1193,"change":679,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-02-19",24.98,25.3,24.61,0.76,925600,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":622,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-02-18",24.51,25.18,24.36,25.11,2.28,999600,{"date":1206,"open":1207,"high":1192,"low":1208,"close":1209,"change":679,"percent_change":1132,"volume":1210,"transactions":9,"vwap":1209},"2026-02-17",24.74,23.71,24.55,1089000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1201,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1201},"2026-02-13",23.54,24.56,23.19,1.14,4.91,1289600,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":655,"percent_change":655,"volume":1224,"transactions":9,"vwap":1223},"2026-02-12",25.25,22.7,23.22,939800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1223,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1223},"2026-02-11",23.98,24.040001,22.69,-0.88,-3.65,719500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":536,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-02-10",23.81,24.39,23.7,24.1,1.69,734500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1237,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1237},"2026-02-09",23.43,23.94,22.86,0.49,2.11,960900,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-02-06",24,24.08,22.49,23.21,0.79,3.52,1440000,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":919,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-02-05",22.92,23.53,22.26,22.42,-1.71,926100,{"date":1267,"open":1268,"high":1269,"low":27,"close":1270,"change":1187,"percent_change":967,"volume":1271,"transactions":9,"vwap":1270},"2026-02-04",22.17,23.11,22.81,884100,{"date":1273,"open":1238,"high":1238,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-02-03",22.32,22.47,-2.04,-8.32,753600,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1199,"change":200,"percent_change":582,"volume":1284,"transactions":9,"vwap":1199},"2026-02-02",24.46,24.95,24.11,606200,{"date":1286,"open":1287,"high":1209,"low":1288,"close":1289,"change":200,"percent_change":582,"volume":1290,"transactions":9,"vwap":1289},"2026-01-30",24.13,23.95,24.35,735200,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":1099,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-01-29",24.48,23.75,24.19,-2.58,586900,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":575,"percent_change":864,"volume":1304,"transactions":9,"vwap":1303},"2026-01-28",25.46,25.67,24.8,24.83,588300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-01-27",26.02,26.21,24.79,25.17,-1.01,-3.86,542800,{"date":1315,"open":995,"high":1011,"low":1316,"close":971,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":971},"2026-01-26",25.59,0.42,1.63,461400,{"date":1321,"open":995,"high":1322,"low":1323,"close":1324,"change":146,"percent_change":499,"volume":1325,"transactions":9,"vwap":1324},"2026-01-23",26.030001,25.58,25.76,687700,{"date":1327,"open":1200,"high":1328,"low":1329,"close":1330,"change":1195,"percent_change":88,"volume":1331,"transactions":9,"vwap":1330},"2026-01-22",25.81,25.030001,25.78,475400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":405,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-01-21",24.9,25.2,24.82,25.02,0.97,430200,{"date":1341,"open":1168,"high":1342,"low":1168,"close":1343,"change":269,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-01-20",25.16,24.78,-1.16,506800,{"date":1347,"open":1348,"high":1349,"low":1282,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-01-16",25.61,25.65,25.07,-0.55,-2.15,376100,{"date":1355,"open":1027,"high":1356,"low":1357,"close":1358,"change":452,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-01-15",26.07,25.54,25.62,-0.7,447400,{"date":1362,"open":1003,"high":987,"low":1363,"close":1026,"change":575,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1026},"2026-01-14",25.49,-1.3,807300,{"date":1367,"open":1368,"high":1368,"low":1307,"close":941,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":941},"2026-01-13",28.059999,-1.53,-5.53,762000,{"date":1373,"open":898,"high":1069,"low":1374,"close":1375,"change":288,"percent_change":1071,"volume":1376,"transactions":9,"vwap":1375},"2026-01-12",27.59,27.67,496100,{"date":1378,"open":900,"high":1084,"low":909,"close":1379,"change":244,"percent_change":73,"volume":1380,"transactions":9,"vwap":1379},"2026-01-09",27.9,453800,{"date":1382,"open":1368,"high":1383,"low":1384,"close":956,"change":1351,"percent_change":1385,"volume":1386,"transactions":9,"vwap":956},"2026-01-08",28.32,27.66,-1.94,598100,{"date":1388,"open":1389,"high":761,"low":1390,"close":1383,"change":21,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1383},"2026-01-07",28.46,28.2,-0.14,679900,{"date":1394,"open":1395,"high":760,"low":1069,"close":1396,"change":511,"percent_change":429,"volume":1397,"transactions":9,"vwap":1396},"2026-01-06",28.09,28.36,352800,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":902,"percent_change":903,"volume":1403,"transactions":9,"vwap":1402},"2026-01-05",27.27,28.39,28.28,492200,{"date":1405,"open":1114,"high":1406,"low":1400,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-01-02",29.61,27.42,-1.95,-6.64,568800,{"date":1412,"open":735,"high":1413,"low":854,"close":758,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":758},"2025-12-31",29.83,-0.43,-1.44,272700,{"date":1418,"open":735,"high":793,"low":735,"close":1419,"change":199,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2025-12-30",29.8,0.2,308300,{"date":1423,"open":1424,"high":1425,"low":801,"close":1424,"change":190,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2025-12-29",29.74,29.98,-0.54,321900,{"date":1429,"open":1112,"high":1430,"low":1431,"close":1096,"change":404,"percent_change":944,"volume":1432,"transactions":9,"vwap":1096},"2025-12-26",29.92,29.5,190600,{"date":1434,"open":735,"high":776,"low":1089,"close":1435,"change":601,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2025-12-24",29.81,0.57,123000,{"date":1439,"open":786,"high":1440,"low":833,"close":834,"change":1351,"percent_change":1441,"volume":1442,"transactions":9,"vwap":834},"2025-12-23",30.08,-1.82,429900,{"date":1444,"open":841,"high":779,"low":834,"close":806,"change":622,"percent_change":746,"volume":1445,"transactions":9,"vwap":806},"2025-12-22",425351,{"date":1447,"open":1448,"high":1449,"low":1450,"close":815,"change":46,"percent_change":1359,"volume":1451,"transactions":9,"vwap":815},"2025-12-19",29.71,29.89,29.15,1942100,{"date":1453,"open":1425,"high":1454,"low":841,"close":1455,"change":72,"percent_change":405,"volume":1456,"transactions":9,"vwap":1455},"2025-12-18",30.37,29.84,455300,{"date":1458,"open":1459,"high":1460,"low":1106,"close":1459,"change":209,"percent_change":443,"volume":1461,"transactions":9,"vwap":1459},"2025-12-17",29.77,30.35,530800,{"date":1463,"open":1450,"high":839,"low":1450,"close":1464,"change":1465,"percent_change":1121,"volume":1466,"transactions":9,"vwap":1464},"2025-12-16",29.82,0.61,574800,{"date":1468,"open":1469,"high":816,"low":846,"close":822,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":822},"2025-12-15",30.12,-1,-3.31,613200,{"date":1474,"open":1475,"high":1476,"low":1477,"close":816,"change":398,"percent_change":102,"volume":1478,"transactions":9,"vwap":816},"2025-12-12",30.36,30.63,30.1,584600,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1483,"change":562,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-12-11",29.91,30.45,30.3,1.24,411300,{"date":1487,"open":1114,"high":1483,"low":1114,"close":839,"change":602,"percent_change":1013,"volume":1488,"transactions":9,"vwap":839},"2025-12-10",492500,{"date":1490,"open":1491,"high":1492,"low":1493,"close":833,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":833},"2025-12-09",29,29.85,28.98,0.38,1.31,425500,{"date":1498,"open":1435,"high":1096,"low":1499,"close":1500,"change":151,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-12-08",29.07,29.1,-1.19,563800,{"date":1504,"open":1125,"high":1112,"low":1505,"close":870,"change":780,"percent_change":1506,"volume":1507,"transactions":9,"vwap":870},"2025-12-05",28.6,2.43,531100,{"date":1509,"open":758,"high":886,"low":1090,"close":884,"change":1510,"percent_change":137,"volume":1511,"transactions":9,"vwap":884},"2025-12-04",-0.44,583700,{"date":1513,"open":1514,"high":1515,"low":794,"close":1111,"change":1065,"percent_change":1255,"volume":1516,"transactions":9,"vwap":1111},"2025-12-03",29.02,29.33,487300,{"date":1518,"open":1519,"high":735,"low":1062,"close":848,"change":460,"percent_change":1520,"volume":1521,"transactions":9,"vwap":848},"2025-12-02",28.95,1.01,746000,{"date":1523,"open":753,"high":1524,"low":1113,"close":751,"change":452,"percent_change":1525,"volume":1526,"transactions":9,"vwap":751},"2025-12-01",28.89,-0.62,509100,{"date":1528,"open":1529,"high":1529,"low":1118,"close":892,"change":209,"percent_change":443,"volume":1530,"transactions":9,"vwap":892},"2025-11-28",29.28,230500,{"date":1532,"open":886,"high":1533,"low":1076,"close":1076,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1076},"2025-11-26",29.72,-0.71,-2.4,636300,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1406,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1406},"2025-11-25",29.01,29.7,28.91,0.89,3.1,563000,{"date":1546,"open":1547,"high":1076,"low":1548,"close":860,"change":189,"percent_change":46,"volume":1549,"transactions":9,"vwap":860},"2025-11-24",28.82,28.3,617800,{"date":1551,"open":1552,"high":1553,"low":1554,"close":794,"change":780,"percent_change":1555,"volume":1556,"transactions":9,"vwap":794},"2025-11-21",28.14,29.29,28.07,2.49,740900,{"date":1558,"open":794,"high":1514,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-11-20",27.91,28.08,-0.36,-1.27,566300,{"date":1565,"open":1118,"high":1566,"low":1552,"close":1567,"change":163,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-11-19",28.99,28.44,-0.87,565100,{"date":1571,"open":1062,"high":1572,"low":1573,"close":1118,"change":209,"percent_change":443,"volume":1574,"transactions":9,"vwap":1118},"2025-11-18",28.92,28.12,588600,{"date":1576,"open":823,"high":832,"low":1577,"close":1062,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1062},"2025-11-17",28.7,-0.92,-3.1,836700,{"date":1582,"open":1583,"high":1584,"low":1585,"close":735,"change":158,"percent_change":958,"volume":1586,"transactions":9,"vwap":735},"2025-11-14",29.36,29.79,29.09,540100,{"date":1588,"open":806,"high":1482,"low":1424,"close":1096,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1096},"2025-11-13",-0.56,-1.84,555700,{"date":1593,"open":1594,"high":1595,"low":876,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-11-12",30.97,31.39,30.46,-0.42,-1.36,672100,{"date":1601,"open":1602,"high":1603,"low":1482,"close":1604,"change":536,"percent_change":1495,"volume":1605,"transactions":9,"vwap":1604},"2025-11-11",30.67,31.1,30.88,585500,{"date":1607,"open":767,"high":1608,"low":801,"close":768,"change":997,"percent_change":1609,"volume":1610,"transactions":9,"vwap":768},"2025-11-10",30.6,1.94,718700,{"date":1612,"open":1083,"high":1425,"low":1401,"close":1096,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1096},"2025-11-07",0.65,2.22,992800,{"date":1617,"open":1491,"high":1618,"low":1619,"close":854,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":854},"2025-11-06",30.040001,28.71,1.83,6.67,1020200,{"date":1624,"open":974,"high":955,"low":985,"close":1407,"change":1012,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1407},"2025-11-05",1.44,801800,{"date":1628,"open":1041,"high":1629,"low":1630,"close":1048,"change":1091,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1048},"2025-11-04",27.4,26.81,-1.67,458500,{"date":1634,"open":1049,"high":1635,"low":926,"close":1636,"change":535,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-11-03",27.51,27.49,0.55,615800,{"date":1640,"open":1641,"high":1642,"low":1643,"close":728,"change":472,"percent_change":261,"volume":1644,"transactions":9,"vwap":728},"2025-10-31",27.33,27.58,27.08,557500,{"date":1646,"open":1647,"high":963,"low":986,"close":1641,"change":217,"percent_change":582,"volume":1648,"transactions":9,"vwap":1641},"2025-10-30",27.25,399600,{"date":1650,"open":1651,"high":1084,"low":1652,"close":1130,"change":1043,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1130},"2025-10-29",27.76,26.89,-2.65,394000,{"date":1656,"open":1657,"high":1567,"low":1658,"close":1659,"change":269,"percent_change":771,"volume":1660,"transactions":9,"vwap":1659},"2025-10-28",28.23,27.81,27.89,311200,{"date":1662,"open":751,"high":1125,"low":1663,"close":948,"change":1148,"percent_change":1344,"volume":1664,"transactions":9,"vwap":948},"2025-10-27",28.16,347500,{"date":1666,"open":1667,"high":794,"low":1075,"close":1668,"change":373,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-10-24",28.54,28.51,0.96,414200,{"date":1672,"open":1129,"high":1383,"low":1673,"close":1674,"change":944,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-10-23",27.78,28.24,1.07,451400,{"date":1678,"open":1679,"high":741,"low":1680,"close":1681,"change":1351,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-10-22",28.35,27.87,27.94,-1.93,691100,{"date":1685,"open":1680,"high":741,"low":900,"close":1075,"change":218,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1075},"2025-10-21",1.71,484300,{"date":1689,"open":1407,"high":1554,"low":1629,"close":1069,"change":780,"percent_change":1690,"volume":1676,"transactions":9,"vwap":1069},"2025-10-20",2.56,{"date":1692,"open":1643,"high":1153,"low":1033,"close":1693,"change":404,"percent_change":809,"volume":1694,"transactions":9,"vwap":1693},"2025-10-17",27.31,498000,{"date":1696,"open":965,"high":1697,"low":1698,"close":957,"change":122,"percent_change":1510,"volume":1699,"transactions":9,"vwap":957},"2025-10-16",27.83,27.18,476100,{"date":1701,"open":1702,"high":1702,"low":1703,"close":728,"change":210,"percent_change":587,"volume":1704,"transactions":9,"vwap":728},"2025-10-15",27.71,27.09,533700,{"date":1706,"open":1707,"high":1708,"low":988,"close":1709,"change":1710,"percent_change":1216,"volume":1711,"transactions":9,"vwap":1709},"2025-10-14",26.71,27.6,27.47,0.31,587600,{"date":1713,"open":980,"high":909,"low":1714,"close":974,"change":217,"percent_change":1715,"volume":1716,"transactions":9,"vwap":974},"2025-10-13",26.8,0.67,602700,{"date":1718,"open":1034,"high":1673,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-10-10",26.75,26.98,-0.51,-1.86,692000,{"date":1725,"open":1105,"high":1113,"low":1153,"close":1636,"change":1578,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1636},"2025-10-09",-3.24,662800,{"date":1729,"open":1730,"high":1389,"low":1698,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-10-08",27.46,28.41,1.2,4.41,633400,{"date":1736,"open":1395,"high":743,"low":1737,"close":1738,"change":958,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-10-07",27.059999,27.21,-2.86,720600,{"date":1742,"open":1743,"high":1383,"low":1636,"close":1069,"change":1120,"percent_change":1744,"volume":619,"transactions":9,"vwap":1069},"2025-10-06",27.55,2.19,{"date":1746,"open":1747,"high":1063,"low":1747,"close":1025,"change":1246,"percent_change":737,"volume":1748,"transactions":9,"vwap":1025},"2025-10-03",26.95,597000,{"date":1750,"open":1751,"high":1147,"low":1752,"close":1753,"change":72,"percent_change":305,"volume":1754,"transactions":9,"vwap":1753},"2025-10-02",26.87,26.64,26.92,421500,{"date":1756,"open":1757,"high":1384,"low":1714,"close":1033,"change":269,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1033},"2025-10-01",26.9,-1.07,535900,{"date":1761,"open":1762,"high":899,"low":1763,"close":980,"change":1764,"percent_change":1312,"volume":1765,"transactions":9,"vwap":980},"2025-09-30",28.15,26.96,-1.09,627000,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1657,"change":511,"percent_change":429,"volume":881,"transactions":9,"vwap":1657},"2025-09-29",28.43,28.45,27.99,{"date":1772,"open":1054,"high":1390,"low":1056,"close":1762,"change":1187,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1762},"2025-09-26",1.22,503300,{"date":1776,"open":963,"high":1777,"low":908,"close":1658,"change":835,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1658},"2025-09-25",28.030001,-1.31,526800,{"date":1781,"open":1770,"high":794,"low":1782,"close":948,"change":391,"percent_change":855,"volume":1783,"transactions":9,"vwap":948},"2025-09-24",27.96,550100,{"date":1785,"open":1679,"high":1786,"low":1787,"close":898,"change":1426,"percent_change":1788,"volume":1789,"transactions":9,"vwap":898},"2025-09-23",28.47,27.82,-1.9,613900,{"date":1791,"open":1792,"high":1786,"low":1793,"close":1794,"change":1140,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-09-22",27.44,27.12,28.4,2.94,700200,{"date":1798,"open":1647,"high":1681,"low":1698,"close":1374,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1374},"2025-09-19",0.43,1.58,1348000,{"date":1803,"open":1130,"high":1693,"low":986,"close":974,"change":1494,"percent_change":1804,"volume":1485,"transactions":9,"vwap":974},"2025-09-18",1.42,{"date":1806,"open":994,"high":1738,"low":988,"close":964,"change":944,"percent_change":1807,"volume":1808,"transactions":9,"vwap":964},"2025-09-17",1.13,513900,{"date":1810,"open":1811,"high":1812,"low":987,"close":1813,"change":561,"percent_change":736,"volume":1331,"transactions":9,"vwap":1813},"2025-09-16",26.28,26.66,26.48,{"date":1815,"open":1816,"high":1714,"low":1817,"close":1162,"change":189,"percent_change":288,"volume":1818,"transactions":9,"vwap":1162},"2025-09-15",26.49,26.23,478900,{"date":1820,"open":1821,"high":1643,"low":1822,"close":950,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":950},"2025-09-12",26.94,26.36,-0.63,-2.33,346300,{"date":1827,"open":1707,"high":1828,"low":1042,"close":1048,"change":218,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1048},"2025-09-11",27.07,1.81,522700,{"date":1832,"open":1647,"high":1833,"low":1042,"close":1154,"change":628,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1154},"2025-09-10",27.39,-2.64,547300,{"date":1837,"open":1838,"high":1070,"low":1737,"close":1400,"change":879,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1400},"2025-09-09",27.5,-1.02,526000,{"date":1842,"open":1794,"high":1768,"low":908,"close":1743,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1743},"2025-09-08",-0.83,-2.92,1000000,{"date":1847,"open":1368,"high":1848,"low":1368,"close":1113,"change":1465,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1113},"2025-09-05",28.73,2.2,959000,{"date":1852,"open":1853,"high":1673,"low":1652,"close":956,"change":1494,"percent_change":1854,"volume":1855,"transactions":9,"vwap":956},"2025-09-04",27.24,1.39,624700,{"date":1857,"open":1041,"high":908,"low":986,"close":1833,"change":404,"percent_change":809,"volume":1858,"transactions":9,"vwap":1833},"2025-09-03",533600,{"date":1860,"open":1049,"high":1861,"low":1033,"close":1862,"change":1525,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-09-02",27.65,27.3,-2.22,612200,{"date":1866,"open":1034,"high":1762,"low":1708,"close":1867,"change":944,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-08-29",27.92,1.09,923000,{"date":1871,"open":1636,"high":1384,"low":1146,"close":1872,"change":429,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-08-28",27.62,1.02,535700,{"date":1876,"open":1738,"high":908,"low":1877,"close":728,"change":460,"percent_change":1675,"volume":1878,"transactions":9,"vwap":728},"2025-08-27",26.72,751400,{"date":1880,"open":1881,"high":956,"low":1882,"close":1883,"change":1414,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-08-26",27.56,26.84,27.049999,-1.56,740800,{"date":1887,"open":1888,"high":1559,"low":1641,"close":1889,"change":1414,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-08-25",27.74,27.48,-1.54,874000,{"date":1893,"open":1737,"high":1139,"low":1894,"close":1559,"change":175,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1559},"2025-08-22",26.83,3.72,634300,{"date":1898,"open":1162,"high":1747,"low":996,"close":1899,"change":581,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-08-21",26.91,0.94,572700,{"date":1903,"open":1145,"high":915,"low":1904,"close":1812,"change":327,"percent_change":1589,"volume":1905,"transactions":9,"vwap":1812},"2025-08-20",26.29,567600,{"date":1907,"open":1828,"high":1647,"low":1908,"close":1630,"change":39,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1630},"2025-08-19",26.65,-0.81,523200,{"date":1912,"open":964,"high":962,"low":932,"close":1048,"change":536,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1048},"2025-08-18",1.5,696000,{"date":1916,"open":1042,"high":1757,"low":1917,"close":985,"change":1036,"percent_change":1918,"volume":1919,"transactions":9,"vwap":985},"2025-08-15",26.16,3.22,918600,{"date":1921,"open":1922,"high":1356,"low":1923,"close":1026,"change":835,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1026},"2025-08-14",25.98,25.36,-1.41,838300,{"date":1927,"open":1928,"high":1011,"low":1328,"close":1929,"change":373,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-08-13",26.040001,26.17,1.04,834400,{"date":1933,"open":1316,"high":1934,"low":1350,"close":1935,"change":561,"percent_change":745,"volume":1936,"transactions":9,"vwap":1935},"2025-08-12",26.13,25.9,800000,{"date":1938,"open":1939,"high":1707,"low":943,"close":1324,"change":1359,"percent_change":1653,"volume":1940,"transactions":9,"vwap":1324},"2025-08-11",26.24,1085800,{"date":1942,"open":1055,"high":1034,"low":1042,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-08-08",26.46,-1.34,-4.82,1380500,{"date":1948,"open":1949,"high":1950,"low":1917,"close":1061,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1061},"2025-08-07",31,31.67,-4.78,-14.67,1836500,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":736,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-08-06",32.02,32.63,32.58,1.65,475100,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-08-05",32.71,32.89,32.029999,32.049999,-0.52,-1.6,358600,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1436,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-08-04",32.2,32.66,32.15,32.57,1.78,323300,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1071,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-08-01",32.32,32.53,31.72,32,-2.5,453000,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":1510,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-07-31",33.55,32.72,32.82,-1.32,439000,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1420,"percent_change":1120,"volume":1999,"transactions":9,"vwap":1998},"2025-07-30",33.27,33.64,32.91,33.26,311300,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":587,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-07-29",33.85,33.02,33.060001,-1.4,416900,{"date":2008,"open":2003,"high":2009,"low":2010,"close":2011,"change":582,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-07-28",33.54,33.0099983,33.53,2.01,319600,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":373,"percent_change":1036,"volume":2020,"transactions":9,"vwap":2019},"2025-07-25",32.69,32.95,32.45,32.87,285500,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":754,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-07-24",32.77,32.86,32.48,32.6,-0.94,276400,{"date":2030,"open":2031,"high":2031,"low":2032,"close":1997,"change":209,"percent_change":327,"volume":2033,"transactions":9,"vwap":1997},"2025-07-23",33.14,32.76,241200,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":754,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-07-22",33.19,33.39,32.94,32.96,-0.93,372300,{"date":2043,"open":2044,"high":2045,"low":2046,"close":1995,"change":535,"percent_change":602,"volume":2047,"transactions":9,"vwap":1995},"2025-07-21",33.38,33.62,33.17,265900,{"date":2049,"open":2010,"high":1998,"low":1964,"close":2050,"change":235,"percent_change":199,"volume":2051,"transactions":9,"vwap":2050},"2025-07-18",33.12,283700,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2056,"change":1799,"percent_change":1171,"volume":2057,"transactions":9,"vwap":2056},"2025-07-17",32.64,33.23,33.099998,395000,{"date":2059,"open":2060,"high":2023,"low":2061,"close":2062,"change":1710,"percent_change":1669,"volume":2063,"transactions":9,"vwap":2062},"2025-07-16",32.47,32.23,32.67,404700,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":554,"percent_change":958,"volume":2070,"transactions":9,"vwap":2069},"2025-07-15",32.62,32.78,32.34,32.36,381100,{"date":2072,"open":1974,"high":1997,"low":2073,"close":2066,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2066},"2025-07-14",32.13,0.46,1.43,386200,{"date":2078,"open":2079,"high":2079,"low":1965,"close":2080,"change":1991,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-07-11",33.45,32.16,-3.94,350400,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":628,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-07-10",34.21,34.5,33.42,33.48,-2.11,374000,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1542,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-07-09",34,34.45,33.7,34.2,2.67,532800,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":336,"percent_change":337,"volume":2105,"transactions":9,"vwap":2104},"2025-07-08",33.46,33.59,33.18,33.31,395600,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":288,"percent_change":168,"volume":2112,"transactions":9,"vwap":2111},"2025-07-07",33.4,34.060001,33.22,33.32,362600,{"date":2114,"open":2115,"high":2002,"low":2116,"close":1988,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1988},"2025-07-03",33.33,33.28,0.52,1.57,283500,{"date":2121,"open":2039,"high":2122,"low":2123,"close":2124,"change":210,"percent_change":919,"volume":2125,"transactions":9,"vwap":2124},"2025-07-02",33.25,32.83,33.029999,472200,{"date":2127,"open":2003,"high":2128,"low":2129,"close":2130,"change":390,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-07-01",33.57,32.68,33.16,0.36,435200,{"date":2134,"open":2124,"high":2135,"low":2136,"close":2137,"change":1187,"percent_change":1930,"volume":2138,"transactions":9,"vwap":2137},"2025-06-30",33.5,32.92,33.040001,582000,{"date":2140,"open":2141,"high":1997,"low":2142,"close":2143,"change":209,"percent_change":327,"volume":2144,"transactions":9,"vwap":2143},"2025-06-27",32.75,32.39,32.7,810400,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2141,"change":460,"percent_change":1542,"volume":2150,"transactions":9,"vwap":2141},"2025-06-26",32.46,32.88,31.79,361900,{"date":2152,"open":2153,"high":2154,"low":2018,"close":2147,"change":1721,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2147},"2025-06-25",33.37,33.8,-1.55,532100,{"date":2158,"open":2149,"high":2050,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-06-24",31.75,32.97,1.61,5.13,745300,{"date":2165,"open":1596,"high":2166,"low":1469,"close":2167,"change":1542,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-06-23",31.4,31.36,2.92,451800,{"date":2171,"open":799,"high":2172,"low":786,"close":2173,"change":245,"percent_change":910,"volume":2174,"transactions":9,"vwap":2173},"2025-06-20",30.66,30.47,791700,{"date":2176,"open":2177,"high":2178,"low":1419,"close":1469,"change":1364,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1469},"2025-06-18",31.41,31.53,-4.14,703700,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":754,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-06-17",31.46,31.89,31.31,31.42,-0.98,594200,{"date":2190,"open":2183,"high":2191,"low":2192,"close":2193,"change":1799,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-06-16",31.88,31.2,31.73,1.37,564700,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":1834,"volume":2203,"transactions":9,"vwap":2201},"2025-06-13",31.58,31.97,31.17,31.3,-0.85,477400,{"date":2205,"open":1964,"high":2124,"low":2206,"close":1974,"change":1909,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1974},"2025-06-12",32.07,-2.46,355300,{"date":2210,"open":2211,"high":2212,"low":2136,"close":2039,"change":1967,"percent_change":2155,"volume":2213,"transactions":9,"vwap":2039},"2025-06-11",33.52,33.68,309200,{"date":2215,"open":2044,"high":2095,"low":2216,"close":2088,"change":372,"percent_change":944,"volume":2217,"transactions":9,"vwap":2088},"2025-06-10",33.34,407200,{"date":2219,"open":2135,"high":1996,"low":2220,"close":2044,"change":261,"percent_change":390,"volume":2221,"transactions":9,"vwap":2044},"2025-06-09",33.29,349700,{"date":2223,"open":2153,"high":2135,"low":2017,"close":2216,"change":989,"percent_change":582,"volume":2224,"transactions":9,"vwap":2216},"2025-06-06",373400,{"date":2226,"open":2062,"high":2079,"low":2227,"close":2050,"change":1317,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2050},"2025-06-05",32.61,1.28,445300,{"date":2231,"open":2066,"high":2123,"low":2025,"close":2143,"change":472,"percent_change":473,"volume":2232,"transactions":9,"vwap":2143},"2025-06-04",352600,{"date":2234,"open":2025,"high":2235,"low":2236,"close":2016,"change":391,"percent_change":1107,"volume":2237,"transactions":9,"vwap":2016},"2025-06-03",32.74,32.24,384300,{"date":2239,"open":2060,"high":1975,"low":2240,"close":2241,"change":46,"percent_change":1099,"volume":2063,"transactions":9,"vwap":2241},"2025-06-02",32.09,32.37,{"date":2243,"open":2143,"high":2141,"low":2244,"close":1958,"change":209,"percent_change":327,"volume":2245,"transactions":9,"vwap":1958},"2025-05-30",32.26,590100,{"date":2247,"open":2160,"high":2160,"low":2147,"close":1957,"change":190,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1957},"2025-05-29",-0.49,513200,{"date":2251,"open":2080,"high":2031,"low":2252,"close":2253,"change":306,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-05-28",31.83,32.79,2.15,775700,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-05-27",31.37,32.14,31.049999,32.099998,1.18,3.82,981600,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":1296,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-05-23",32.25,32.55,30.65,30.92,-7.7,1448400,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2135,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2135},"2025-05-22",32.080002,35.2,31.22,5.43,19.34,2661900,{"date":2282,"open":1075,"high":860,"low":1702,"close":1554,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1554},"2025-05-21",-0.78,-2.7,659900,{"date":2287,"open":2288,"high":2288,"low":1379,"close":892,"change":1148,"percent_change":2289,"volume":2290,"transactions":9,"vwap":892},"2025-05-20",29.14,-1.13,524400,{"date":2292,"open":2293,"high":1529,"low":2293,"close":878,"change":417,"percent_change":2294,"volume":2295,"transactions":9,"vwap":878},"2025-05-19",28.88,-0.65,537900,{"date":2297,"open":801,"high":1095,"low":2298,"close":758,"change":627,"percent_change":2299,"volume":2300,"transactions":9,"vwap":758},"2025-05-16",29.3,-0.91,529100,{"date":2302,"open":1106,"high":1096,"low":886,"close":834,"change":22,"percent_change":835,"volume":2303,"transactions":9,"vwap":834},"2025-05-15",310400,{"date":2305,"open":834,"high":1449,"low":759,"close":841,"change":261,"percent_change":244,"volume":2306,"transactions":9,"vwap":841},"2025-05-14",369700,{"date":2308,"open":886,"high":1413,"low":2309,"close":1448,"change":842,"percent_change":1913,"volume":2310,"transactions":9,"vwap":1448},"2025-05-13",29.38,354200,{"date":2312,"open":2313,"high":2314,"low":892,"close":734,"change":1868,"percent_change":2315,"volume":2316,"transactions":9,"vwap":734},"2025-05-12",29.24,29.4,3.87,397000,{"date":2318,"open":2319,"high":1389,"low":2320,"close":948,"change":512,"percent_change":430,"volume":2321,"transactions":9,"vwap":948},"2025-05-09",28.11,28,332500,{"date":2323,"open":1153,"high":899,"low":1862,"close":2324,"change":175,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-05-08",27.97,3.71,432700,{"date":2328,"open":1652,"high":1853,"low":942,"close":2329,"change":305,"percent_change":1338,"volume":2330,"transactions":9,"vwap":2329},"2025-05-07",26.97,492800,{"date":2332,"open":2333,"high":1737,"low":2334,"close":1707,"change":327,"percent_change":1589,"volume":2335,"transactions":9,"vwap":1707},"2025-05-06",26.43,26.32,382800,{"date":2337,"open":1011,"high":1883,"low":1356,"close":2338,"change":1187,"percent_change":2228,"volume":2339,"transactions":9,"vwap":2338},"2025-05-05",26.86,595000,{"date":2341,"open":1943,"high":2342,"low":2333,"close":988,"change":405,"percent_change":89,"volume":2343,"transactions":9,"vwap":988},"2025-05-02",26.7,603700,{"date":2345,"open":1042,"high":985,"low":2346,"close":1811,"change":390,"percent_change":2074,"volume":2347,"transactions":9,"vwap":1811},"2025-05-01",26.19,772600,{"date":2349,"open":2350,"high":1017,"low":1917,"close":1917,"change":1344,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1917},"2025-04-30",26.61,-4.25,824300,{"date":2354,"open":1652,"high":1025,"low":1652,"close":1049,"change":1012,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1049},"2025-04-29",1.45,495800,{"date":2358,"open":1703,"high":1155,"low":1752,"close":2359,"change":398,"percent_change":1148,"volume":2360,"transactions":9,"vwap":2359},"2025-04-28",26.93,374600,{"date":181,"open":1161,"high":1883,"low":1161,"close":986,"change":1637,"percent_change":2362,"volume":2363,"transactions":9,"vwap":986},2.08,310300]