[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RDVT":3,"homepage-market-summary":31,"stock-historical-RDVT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RDVT","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},"Red Violet, Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Red Violet Inc builds proprietary technologies and applies analytical capabilities to deliver identity intelligence. The company's solutions enable the real-time identification and location of people, businesses, assets, and their interrelationships. These solutions are used for purposes including identity verification, risk mitigation, due diligence, fraud detection and prevention, regulatory compliance, and customer acquisition. Its cloud-native, AI-enabled identity intelligence platform, CORE, is purpose-built for the enterprise, yet flexible enough for organizations of all sizes, bringing clarity to massive datasets by transforming data into intelligence. The company generates substantially all of its revenue from licensing its solutions.","250","Boca Raton, FL",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},77.85,77.66,78.28,76.54,78.02,-0.17,-0.22,130245.810684,5445,77.6129,81.795,33.4,149935.31818052987,91.8,2145,{"status":32,"indices":33,"watchlist":75,"sectors":97,"benchmarks":152},"success",[34,40,47,54,60,67],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":22,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":22,"is_up":14,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},138514,50557564.863313,108.71,"2025-04-25",[182,183,193,204,215,225,236,247,258,269,277,288,298,308,318,329,340,351,361,371,382,391,401,411,422,433,443,454,465,475,485,496,507,516,527,537,548,557,568,579,589,600,611,621,631,642,651,661,672,681,692,703,714,724,735,746,757,768,777,784,792,801,807,816,825,833,842,849,858,866,873,882,889,897,905,913,922,930,938,946,955,962,971,978,987,995,1003,1011,1019,1028,1037,1045,1053,1062,1069,1077,1085,1094,1101,1109,1118,1125,1134,1142,1151,1157,1165,1174,1182,1190,1199,1206,1215,1224,1233,1242,1250,1259,1267,1275,1284,1290,1299,1308,1317,1326,1334,1343,1350,1357,1365,1373,1382,1389,1398,1405,1414,1422,1431,1438,1446,1452,1459,1467,1473,1482,1490,1497,1505,1514,1520,1528,1536,1541,1548,1555,1562,1568,1576,1583,1591,1598,1607,1615,1622,1629,1635,1643,1651,1658,1665,1673,1680,1688,1695,1703,1711,1720,1728,1736,1742,1749,1755,1764,1773,1781,1787,1796,1803,1810,1819,1825,1833,1840,1847,1855,1859,1866,1872,1879,1886,1893,1900,1906,1913,1920,1927,1934,1940,1948,1956,1963,1970,1977,1982,1990,1993,2000,2008,2013,2018,2024,2030,2039,2045,2054,2060,2069,2077,2084,2091,2099,2106,2114,2121,2128,2134,2139,2145,2151,2159,2166,2173,2180,2189,2196,2202,2209,2215,2222,2230,2237,2244,2251,2260,2267,2274,2282,2288,2292,2299,2306,2312,2315,2320,2328,2336,2343,2350,2357,2365,2371,2379,2385,2392,2399,2405,2410,2415,2422,2428,2435,2443,2451,2460,2468,2475,2482,2490,2498,2502,2510,2518,2525,2532,2539,2545,2552,2559,2568,2573,2580,2589,2596,2601,2607,2614,2619,2626,2630,2636,2645,2652,2658,2666,2670,2675,2681,2687,2693,2700,2707,2712,2718,2724,2730,2737,2742,2747,2755,2763,2770,2777,2785,2788,2796,2802,2809,2817,2823,2832,2837,2843,2849,2854,2860,2866,2871,2877,2884,2890,2894,2899,2906,2912,2919,2927,2931,2938,2943,2948,2954,2960,2968,2974],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",80.3,80.59,77.98,-1.87,-2.34,132286.7642,4054,78.6878,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",79.52,81.29,78.8951,79.89,0.62,0.78,148587.439145,5068,79.9567,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",80.74,81,79.06,79.27,-0.98,-1.22,152421.659688,4265,79.6015,{"date":216,"open":217,"high":26,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",79.66,79.29,80.25,1.24,1.57,186536.308426,5589,80.477,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",79.5,80.9,78.47,79.01,-0.31,-0.39,256599.666507,6329,79.3792,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",78.975,79.79,77.8258,79.32,0.71,0.9,184936.304831,5494,79.084,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",78.19,79.4,76.49,78.61,0.06,0.08,151100.793429,4999,78.5972,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",78.94,80.39,77.65,78.55,-0.51,-0.65,249696.187749,5701,78.6205,{"date":270,"open":271,"high":227,"low":271,"close":208,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",76.24,2.86,3.75,151201.072254,4865,78.1146,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",73.83,76.392,72.98,76.2,2.79,3.8,236621.585785,5654,75.64,{"date":289,"open":287,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",76.12,72.44,73.41,-2.09,-2.77,195556.24326,5251,73.5178,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":126,"volume":305,"transactions":306,"vwap":307},"2026-09-21",76.35,76.7,74.9125,75.5,-0.44,135738.448949,4385,75.6617,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",77.265,75.71,75.94,-1.18,-1.53,289673.741462,5834,76.1104,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",79.17,80.29,76.85,77.12,-0.4,-0.52,269780.915069,8618,78.7111,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",75.26,78.21,75.21,77.52,1.31,1.72,265130.449702,7529,77.3335,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",75.36,76.655,74.92,76.21,-0.08,-0.1,160463.342134,5927,76.0087,{"date":352,"open":271,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",78.8,76.1,76.29,1.27,1.69,194982.475761,6653,77.2986,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",73.56,75.4199,75.02,1.97,2.7,243071.487326,5729,74.8625,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",74.07,75.03,72.9,73.05,-1.35,-1.81,174897.63558,6416,73.8512,{"date":383,"open":384,"high":385,"low":363,"close":386,"change":116,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",74.15,75.19,74.4,-0.43,183492.015078,6175,74.278,{"date":392,"open":393,"high":311,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",75,73.18,74.72,-1.42,-1.86,138809.792583,6954,74.6347,{"date":402,"open":403,"high":300,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",75.56,74.01,76.14,-0.29,-0.38,148402.380806,5386,75.639,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",73.19,77.36,72.425,76.43,4.96,6.94,338238.116815,8341,76.01,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",74.79,75.58,71.221,71.47,-4.09,-5.41,204947.704194,7069,72.8668,{"date":434,"open":435,"high":436,"low":437,"close":403,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",73.7,76.18,72.49,2.4,3.28,349726.779616,9931,74.9705,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-31",73,74.28,72.185,73.16,-0.14,-0.19,382872.196789,6471,73.1421,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-28",73.46,74.825,72.47,73.3,1.3,1.81,221866.200613,7184,73.5645,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",70.4,72.09,72,2.5,3.6,382510.539986,7057,71.3745,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-26",68.53,70.25,69.5,0.115,0.17,108776.206739,4722,69.4801,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-25",70.29,70.635,68.41,69.385,-0.785,-1.12,178846.912054,5745,69.3108,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-24",71.09,71.24,69.28,70.17,-1,-1.41,201327.620698,5860,70.2448,{"date":508,"open":509,"high":510,"low":511,"close":510,"change":512,"percent_change":88,"volume":513,"transactions":514,"vwap":515},"2026-08-21",70.89,71.17,68.79,0.64,149383.773052,5542,70.3277,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",69.7,70.98,69.305,70.53,0.77,1.1,219792.603082,6227,70.329,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":221,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-19",67.95,70.07,66.3461,69.76,2.3,267696.70254,7709,69.3763,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-18",67.87,69.9699,67.7909,68.19,0.15,0.22,102210.618089,5432,68.4711,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":494,"vwap":556},"2026-08-17",70.72,67.85,68.04,-1.74,-2.49,137513.451114,68.4924,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-14",74,74.198,68.9501,69.78,-3.96,-5.37,318310.950524,8717,70.027,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-13",70.03,73.87,69.9,73.74,4.87,7.07,393988.394454,11814,72.4893,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-12",72.81,67.6466,68.87,-2.35,-3.3,419962.784575,9839,68.7015,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",68.5,71.25,66.86,71.22,5.57,8.48,491303.597395,12029,70.1842,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-10",63.75,65.85,63.12,65.65,0.165,0.25,366124.04947,7924,64.5615,{"date":612,"open":542,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-07",68.24,65.19,65.485,-1.815,-2.7,253730.373992,7355,66.7926,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":210,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-06",63.99,68.65,63.78,67.3,-1.44,975889.33034,16245,65.992,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-05",70.1,70.5,68.1,68.28,-1.45,-2.08,144907.370751,3741,68.9693,{"date":643,"open":644,"high":478,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-04",68.07,69.73,1.13,1.65,216288.289623,4949,69.763,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":492,"volume":658,"transactions":659,"vwap":660},"2026-08-03",70.05,71.19,68.33,68.6,-0.78,279443.282018,5802,69.3876,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-31",68.78,69.61,67.04,69.38,1.02,1.49,236693.145188,4893,68.2114,{"date":673,"open":529,"high":674,"low":603,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-30",69.19,68.36,0.56,0.83,227987.886116,5605,68.0598,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-29",66.65,69.88,65.89,67.8,1.34,2.02,434495.194571,7606,68.3077,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-28",63.05,66.67,62.16,66.46,3.455,5.48,118594.460652,4736,65.356,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-27",62.27,63.59,61.88,63.005,2.145,3.52,107636.492492,3151,62.8768,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-24",60.55,62.12,60.86,1.29,2.17,126531.201248,3757,61.3998,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-23",62.7,62.94,58.71,59.57,-3.74,-5.91,201465.362394,6214,60.0476,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-22",65.64,66.29,62.5806,63.31,-3.12,-4.7,221932.385773,5763,63.7036,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-21",66,67.08,65.76,66.43,-0.06,-0.09,160727.018102,5067,66.4813,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-20",65.01,67.54,64.5652,66.49,1.28,1.96,120211.347846,4230,66.0132,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-17",65.37,66.28,64.029999,65.21,-0.91,-1.38,141800,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":450,"percent_change":406,"volume":783,"transactions":9,"vwap":782},"2026-07-16",66.5,66.57,65.43,66.12,147000,{"date":785,"open":786,"high":479,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-15",68.89,65.49,66.31,-2.11,-3.08,177600,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-14",67.050003,69.65,65.56,68.42,-0.03,-0.04,158900,{"date":802,"open":803,"high":479,"low":803,"close":804,"change":805,"percent_change":356,"volume":806,"transactions":9,"vwap":804},"2026-07-13",67.81,68.45,0.86,119700,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-10",67.99,68.15,66.19,67.59,0.45,0.67,97500,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-09",65.51,67.39,64.71,67.14,0.97,1.47,128500,{"date":826,"open":771,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-08",67,64.7,66.17,-1.07,-1.59,178200,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-07",68.82,69.59,66.98,67.24,-1.47,-2.14,202700,{"date":843,"open":787,"high":844,"low":845,"close":846,"change":847,"percent_change":574,"volume":848,"transactions":9,"vwap":846},"2026-07-06",69.56,64.77,68.71,3.19,209200,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-02",65.31,67.365,64.5,65.52,0.03,0.05,235200,{"date":859,"open":860,"high":861,"low":862,"close":787,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":787},"2026-07-01",64.2,67.68,63.985,1.77,2.78,221200,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":871,"percent_change":688,"volume":872,"transactions":9,"vwap":870},"2026-06-30",64.17,62.41,63.72,1.26,216000,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-29",61.16,63.029999,60.28,62.46,2.18,3.62,211500,{"date":883,"open":884,"high":885,"low":884,"close":877,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":877},"2026-06-26",56.62,60.9,4.06,7.22,525700,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":646,"volume":896,"transactions":9,"vwap":894},"2026-06-25",55.59,56.54,54.52,56.22,0.63,173100,{"date":898,"open":899,"high":900,"low":901,"close":891,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":891},"2026-06-24",56.21,58.62,55.42,-0.13,-0.23,228300,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":470,"volume":912,"transactions":9,"vwap":910},"2026-06-23",54.55,56.28,54.13,55.72,1.36,177100,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-22",54.42,55.7,52.88,54.36,-0.74,-1.34,118800,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":324,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-18",56.34,56.51,54.205,55.099998,-0.72,226900,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":450,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-17",55.4,56.6,55.245,55.5,-0.34,68500,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":543,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-16",55.89,56.24,54.705,55.69,0.27,99100,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-15",55.87,56.9,55.12,55.54,0.54,0.98,84900,{"date":956,"open":943,"high":957,"low":958,"close":959,"change":960,"percent_change":211,"volume":961,"transactions":9,"vwap":959},"2026-06-12",56.7,52.71,55,-0.68,158600,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-11",53.67,56.11,52.95,55.68,1.98,3.69,121900,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":677,"percent_change":221,"volume":977,"transactions":9,"vwap":976},"2026-06-10",52.62,54.605,52.475,53.7,112300,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-09",53.5,54.625,51.09,52.87,-0.62,-1.16,135100,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":174,"volume":994,"transactions":9,"vwap":992},"2026-06-08",52.48,53.65,52.12,53.49,0.53,128700,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":638,"volume":1002,"transactions":9,"vwap":1000},"2026-06-05",54.3,54.575,52.575,52.96,-1.125,126000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":911,"volume":1010,"transactions":9,"vwap":1008},"2026-06-04",54,54.98,53.24,54.084999,0.725,309800,{"date":1012,"open":1013,"high":1014,"low":958,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-03",55.94,56.905,53.36,-3.43,-6.04,198900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-02",57.45,58.435,55.23,56.79,-2.51,-4.23,309700,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-01",57.89,59.38,56.205,59.3,2.46,4.33,418300,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-29",54.83,59.02,56.84,2.05,3.74,303200,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-28",52.53,55.24,54.79,2.56,4.9,265000,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-27",51.41,53.099998,50.64,52.23,0.49,0.95,151800,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":523,"percent_change":720,"volume":1068,"transactions":9,"vwap":1067},"2026-05-26",51.4,52.28,50.135,51.74,138300,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1057,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1057},"2026-05-22",48.74,51.02,48.735,2.08,4.28,105100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":502,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-21",48.88,49.515,47.512,48.56,-2.02,70700,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-20",49.63,50.56,48.15,49.56,-0.54,-1.08,108500,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":814,"percent_change":911,"volume":1100,"transactions":9,"vwap":1099},"2026-05-19",49.81,51.3,46.49,50.099998,202000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":470,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-18",46.86,49.695,46.080002,49.43,5.33,176200,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-15",44.95,47.64,44.79,46.93,1.54,3.39,292100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":101,"percent_change":52,"volume":1124,"transactions":9,"vwap":1123},"2026-05-14",45.88,47.040001,44.46,45.39,147500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-13",46.92,47.405,43.982,45.69,-1.6,-3.38,142600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":677,"volume":1141,"transactions":9,"vwap":1139},"2026-05-12",46.27,47.43,45.17,47.29,0.39,130400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-11",49.52,49.8,46.56,46.9,-2.8,-5.63,132600,{"date":1152,"open":137,"high":1066,"low":1153,"close":1154,"change":1155,"percent_change":220,"volume":1156,"transactions":9,"vwap":1154},"2026-05-08",46.281,49.7,0.61,163500,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-07",46.61,50.85,49.09,5.49,12.59,272200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-06",40.31,43.85,38.060001,43.6,3.18,7.87,342800,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":544,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-05-05",40.25,40.73,39.72,40.42,0.55,73200,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1180,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-05-04",39.52,41.064999,39.231,40.2,1.39,93100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-01",37.99,39.71,37.97,39.65,2.22,5.93,77100,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":936,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-30",37.64,36.26,37.43,-0.9,67900,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-29",37.95,38.63,36.8,37.77,-0.37,-0.97,101000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-28",37.66,38.955,37.47,38.14,0.7,1.87,71000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-27",38.21,39.075001,37.11,37.44,-1.09,-2.83,90400,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-24",38.5,38.99,37.975,38.53,0.44,1.16,61800,{"date":1243,"open":146,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-23",41.33,38.055,38.09,-3.54,-8.5,111900,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-22",41.18,41.845,40.425,41.63,0.66,1.61,87300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-21",41.53,43.54,40.97,-0.53,-1.28,200900,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1074,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-20",39.41,41.675,39.225,41.5,5.28,134700,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-17",39.31,39.53,38.044998,39.42,1.15,3,81300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":984,"percent_change":831,"volume":1181,"transactions":9,"vwap":1289},"2026-04-16",39.19,39.5,37.85,38.27,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-15",37.0099983,39.025002,36.41,38.89,1.99,5.39,103000,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-14",36.96,37.455,36.3,36.9,0.31,0.85,96000,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-13",35.27,36.94,35.25,36.59,1.07,3.01,111000,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-10",37.5,37.65,35.12,35.52,-2.04,-5.43,80600,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":960,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-04-09",37.58,38.34,36.347,37.56,-1.78,105800,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-08",39.0099983,39.63,37.9,38.24,1.01,2.71,118400,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":814,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-04-07",36.21,37.4,37.23,1.83,79500,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1314,"percent_change":1315,"volume":1356,"transactions":9,"vwap":1355},"2026-04-06",35.6,36.92,34.805,36.56,111600,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":607,"volume":1364,"transactions":9,"vwap":1362},"2026-04-02",35,35.98,34.35,35.49,0.09,96300,{"date":1366,"open":1359,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-01",36.02,34.41,35.4,0.8,2.31,180300,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-31",34.98,35.415,33.87,34.6,0.2,0.58,157600,{"date":1383,"open":1384,"high":1385,"low":27,"close":1386,"change":265,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-30",35.13,36.504,34.4,-1.85,154500,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-27",35.87,36.099998,34.61,35.049999,-1.23,-3.39,110300,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":95,"percent_change":638,"volume":1404,"transactions":9,"vwap":1403},"2026-03-26",36.88,38.095001,35.85,36.28,116300,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-25",38.2,38.701,36.38,37.049999,-0.36,-0.96,145500,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1025,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-24",39.37,39.373,37.38,37.41,-6.29,168000,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-23",39.11,40,38.44,39.92,1.53,3.99,86100,{"date":1432,"open":1433,"high":1434,"low":1320,"close":1435,"change":1436,"percent_change":627,"volume":1437,"transactions":9,"vwap":1435},"2026-03-20",38.94,39.56,38.39,-0.56,156600,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":265,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-19",39.2,40.48,38.64,38.95,-1.64,88400,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":347,"percent_change":162,"volume":1397,"transactions":9,"vwap":1451},"2026-03-18",39.099998,41,38.88,39.6,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":822,"percent_change":470,"volume":1458,"transactions":9,"vwap":1457},"2026-03-17",38.98,40.825,38.97,39.7,128400,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":512,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-03-16",38.52,39.535,38,38.73,1.68,239700,{"date":1468,"open":1469,"high":1469,"low":1288,"close":1246,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1246},"2026-03-13",41.060001,-2.43,-6,214800,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-12",42.7,43.56,40.32,40.52,-2.64,-6.12,260800,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":406,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-03-11",43.37,44.26,42.36,43.16,-0.67,87800,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":294,"volume":1496,"transactions":9,"vwap":1494},"2026-03-10",44.75,43.080002,43.45,-1.24,97900,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":406,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-03-09",44.73,45.38,43.705,44.69,-0.64,82300,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-06",45.049999,46.28,44.040001,44.98,-1.3,-2.81,98900,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1508,"change":200,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1508},"2026-03-05",45.5,52.72,1.71,232200,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1516,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1516},"2026-03-04",44.43,46,43.97,1.25,2.82,96100,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1314,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-03-03",42.65,45,41.93,44.25,2.48,131400,{"date":1537,"open":1486,"high":1538,"low":1486,"close":1539,"change":902,"percent_change":101,"volume":1540,"transactions":9,"vwap":1539},"2026-03-02",44,43.18,57300,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":449,"percent_change":116,"volume":1547,"transactions":9,"vwap":1546},"2026-02-27",42.95,44.099998,42.28,43.31,67600,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1494,"change":1306,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1494},"2026-02-26",42.76,43.67,42.555,2,75900,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-25",40.46,42.6,2.07,5.11,75600,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1239,"percent_change":523,"volume":1567,"transactions":9,"vwap":1566},"2026-02-24",39.78,40.84,40.53,109700,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":731,"volume":1575,"transactions":9,"vwap":1573},"2026-02-23",42.3,42.58,39.895,40.09,-2.52,184900,{"date":1577,"open":1578,"high":1538,"low":1579,"close":1580,"change":1581,"percent_change":1256,"volume":1582,"transactions":9,"vwap":1580},"2026-02-20",42.29,42.0099983,42.61,0.28,198300,{"date":1584,"open":1585,"high":1546,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-19",42.080002,41.44,42.33,0.01,0.02,105400,{"date":1592,"open":1580,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":21,"volume":1597,"transactions":9,"vwap":1595},"2026-02-18",43.0099983,41.8,42.32,-0.07,67700,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-17",42.029999,42.765,41.334,42.39,0.73,1.75,71700,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-13",40.7,41.87,41.66,1.05,2.59,64200,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":325,"percent_change":1621,"volume":1258,"transactions":9,"vwap":1620},"2026-02-12",41.39,42.493,39.925,40.61,-1.26,{"date":1623,"open":1624,"high":1625,"low":1176,"close":1626,"change":1412,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-02-11",42.22,42.5,41.13,-2.28,58100,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":522,"percent_change":1634,"volume":954,"transactions":9,"vwap":1633},"2026-02-10",40.94,42.845,42.09,1.86,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":952,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-02-09",40.95,41.56,39.84,41.32,1.32,153900,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1239,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-02-06",40.89,41.69,40.22,40.78,1.09,83200,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":902,"percent_change":116,"volume":1657,"transactions":9,"vwap":1656},"2026-02-05",39.9,41.16,39.75,40.34,152600,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":200,"percent_change":366,"volume":1664,"transactions":9,"vwap":1663},"2026-02-04",39.21,41.25,35.841,40.47,232400,{"date":1666,"open":1667,"high":1492,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-03",44.44,38.695,39.69,-5.2,-11.58,403900,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1511,"volume":1141,"transactions":9,"vwap":1678},"2026-02-02",45.2,46.89,44.65,44.89,-0.59,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":81,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-30",45.96,46.945,45.21,45.48,-1.71,103200,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1136,"change":1693,"percent_change":1332,"volume":1694,"transactions":9,"vwap":1136},"2026-01-29",46.81,47,45.0099983,-0.84,88700,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-28",49.02,46.51,47.11,-1.845,-3.77,186300,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":407,"volume":1710,"transactions":9,"vwap":1708},"2026-01-27",49.24,49.25,47.74,48.955,-0.185,112000,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-26",48.099998,49.36,47.619,49.14,0.93,1.93,59800,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1247,"volume":1727,"transactions":9,"vwap":1725},"2026-01-23",50.15,50.22,47.76,48.21,-1.77,119000,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":522,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2026-01-22",49.21,50.76,48.99,49.98,1.56,103900,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1730,"change":944,"percent_change":1180,"volume":1741,"transactions":9,"vwap":1730},"2026-01-21",49.41,49.74,48.080002,150900,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1621,"percent_change":1025,"volume":1748,"transactions":9,"vwap":1747},"2026-01-20",48.48,50.16,47.51,48.94,114300,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1753,"change":1092,"percent_change":789,"volume":1754,"transactions":9,"vwap":1753},"2026-01-16",51.5,50.0099983,50.2,82200,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-15",51.39,52.5,50.43,51.28,0.41,0.81,135300,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-14",51.45,51.92,50.69,50.87,-0.86,-1.66,84200,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1092,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2026-01-13",53.25,53.69,51.07,51.73,-2.05,79900,{"date":1782,"open":1783,"high":1775,"low":1760,"close":1784,"change":1785,"percent_change":254,"volume":1786,"transactions":9,"vwap":1784},"2026-01-12",52.42,52.81,0.04,71300,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-09",52.2,53.060001,51.865,52.77,0.4,0.76,66900,{"date":1797,"open":1798,"high":1799,"low":1789,"close":1800,"change":210,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2026-01-08",53.07,53.37,52.37,-1.84,46900,{"date":1804,"open":1792,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1605,"volume":1809,"transactions":9,"vwap":1807},"2026-01-07",53.715,52.0099983,53.35,0.92,69100,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-06",53.029999,53.625,52.02,52.43,-0.87,-1.63,95900,{"date":1820,"open":1821,"high":992,"low":1821,"close":1822,"change":1718,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2026-01-05",51.19,53.3,3.76,124400,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-02",56.95,51.11,51.37,-5.58,-9.8,220200,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1827,"change":798,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1827},"2025-12-31",57,57.998,55.945,-0.05,225100,{"date":1841,"open":1842,"high":1030,"low":1843,"close":1844,"change":1845,"percent_change":1412,"volume":1846,"transactions":9,"vwap":1844},"2025-12-30",57.07,56.82,56.98,-0.55,108600,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":533,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-12-29",55.049999,58,54.89,57.53,4.16,136900,{"date":1856,"open":908,"high":908,"low":1039,"close":1023,"change":1816,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1023},"2025-12-26",-1.55,38400,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1863,"change":324,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-12-24",56.78,57.57,56.099998,-0.71,38300,{"date":1867,"open":1868,"high":1869,"low":1039,"close":1870,"change":813,"percent_change":1370,"volume":1871,"transactions":9,"vwap":1870},"2025-12-23",55.65,56.68,56.5,62800,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1306,"percent_change":1115,"volume":1878,"transactions":9,"vwap":1877},"2025-12-22",55.49,57.25,54.61,56.049999,145200,{"date":1880,"open":910,"high":1881,"low":1882,"close":1883,"change":1488,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-12-19",56.25,54.745,55.2,-1.2,168300,{"date":1887,"open":959,"high":1888,"low":1889,"close":948,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":948},"2025-12-18",56.365,54.505,1.43,2.63,135200,{"date":1894,"open":1895,"high":935,"low":1005,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-17",54.25,54.44,0.13,0.24,62600,{"date":1901,"open":1776,"high":1902,"low":1903,"close":1904,"change":199,"percent_change":1281,"volume":1905,"transactions":9,"vwap":1904},"2025-12-16",55.458,53.41,54.31,73300,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1776,"change":1911,"percent_change":101,"volume":1912,"transactions":9,"vwap":1776},"2025-12-15",54.11,55.25,53.54,-0.16,64600,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":903,"percent_change":387,"volume":1919,"transactions":9,"vwap":1918},"2025-12-12",54.29,55.769,53.335,53.85,143700,{"date":1921,"open":1922,"high":1923,"low":1903,"close":1924,"change":920,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-12-11",55.91,57.192,54.080002,-2.42,229300,{"date":1928,"open":1929,"high":1930,"low":1931,"close":901,"change":211,"percent_change":1932,"volume":1933,"transactions":9,"vwap":901},"2025-12-10",56.64,57.74,54.5,-2.15,178300,{"date":1935,"open":1922,"high":1936,"low":1937,"close":1929,"change":1717,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1929},"2025-12-09",57.8,55.51,1.67,183600,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-08",53.81,57.5,55.71,2.25,4.21,176000,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1256,"volume":1955,"transactions":9,"vwap":1953},"2025-12-05",53.14,54.247,52.8,53.46,0.35,43300,{"date":1957,"open":1958,"high":1958,"low":1792,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-12-04",55.75,53.11,-2.37,-4.27,61300,{"date":1964,"open":997,"high":1965,"low":1966,"close":1967,"change":871,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-12-03",55.61,53.48,55.48,2.32,114000,{"date":1971,"open":1972,"high":959,"low":1973,"close":1974,"change":1975,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-12-02",54.82,53.595,54.22,0,60200,{"date":1978,"open":1005,"high":1979,"low":1980,"close":1974,"change":855,"percent_change":253,"volume":1981,"transactions":9,"vwap":1974},"2025-12-01",54.915,53.13,66600,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":407,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-11-28",54.57,54.97,53.63,54.19,-0.7,27500,{"date":1991,"open":1992,"high":935,"low":1776,"close":1984,"change":984,"percent_change":492,"volume":1912,"transactions":9,"vwap":1984},"2025-11-26",55.02,{"date":1994,"open":959,"high":1995,"low":1996,"close":1997,"change":1794,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-11-25",56.0099983,54.26,55.19,1.4,46700,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":823,"volume":2007,"transactions":9,"vwap":2005},"2025-11-24",53.74,55.0050011,53.21,54.43,0.79,44000,{"date":2009,"open":1047,"high":915,"low":2010,"close":2011,"change":1649,"percent_change":1559,"volume":2012,"transactions":9,"vwap":2011},"2025-11-21",51.36,53.64,62000,{"date":2014,"open":964,"high":2015,"low":2016,"close":2017,"change":21,"percent_change":116,"volume":1540,"transactions":9,"vwap":2017},"2025-11-20",54.58,52.056,52.55,{"date":2019,"open":2020,"high":1931,"low":1047,"close":1517,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1517},"2025-11-19",53.68,-0.92,-1.72,44800,{"date":2025,"open":2026,"high":1895,"low":2027,"close":2011,"change":167,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2011},"2025-11-18",54.029999,52.45,-1.27,68600,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-17",58.45,58.55,54.14,54.33,-4.1,-7.02,80500,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2043,"change":1808,"percent_change":2044,"volume":1223,"transactions":9,"vwap":2043},"2025-11-14",56.19,58.76,58.43,1.6,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-11-13",57.98,58.029999,56.4,57.51,-0.47,-0.81,55200,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2047,"change":1588,"percent_change":1589,"volume":2059,"transactions":9,"vwap":2047},"2025-11-12",58.099998,58.23,57.155,57600,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-11",57.38,58.27,56.12,57.97,0.12,0.21,54900,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":150,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-11-10",58.4,58.923,57.47,57.85,-0.6,80300,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":211,"percent_change":1779,"volume":2083,"transactions":9,"vwap":2082},"2025-11-07",59.37,59.71,56.69,58.2,71800,{"date":2085,"open":959,"high":2086,"low":959,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-06",64.135,59.42,4.89,8.97,172900,{"date":2092,"open":2093,"high":2094,"low":1751,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-05",52.33,54.54,54.53,2.35,4.5,72800,{"date":2100,"open":2101,"high":2020,"low":2102,"close":2103,"change":2104,"percent_change":1396,"volume":2105,"transactions":9,"vwap":2103},"2025-11-04",53.52,51.32,52.18,-1.83,63200,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":242,"volume":2113,"transactions":9,"vwap":2111},"2025-11-03",53.6,54.2,52.47,54.0099983,0.38,65400,{"date":2115,"open":2116,"high":1931,"low":2117,"close":1986,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1986},"2025-10-31",52.060001,51.67,2.37,4.62,72100,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":126,"percent_change":492,"volume":2127,"transactions":9,"vwap":2126},"2025-10-30",51.69,52.6,51.12,51.26,62400,{"date":2129,"open":1792,"high":1792,"low":2130,"close":2131,"change":211,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-10-29",51.15,51.84,-2.3,89100,{"date":2135,"open":1758,"high":1950,"low":2136,"close":1790,"change":2137,"percent_change":1060,"volume":2138,"transactions":9,"vwap":1790},"2025-10-28",52.155,0.5,44200,{"date":2140,"open":1895,"high":997,"low":2141,"close":2142,"change":839,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-10-27",52.41,52.56,-2.72,36600,{"date":2146,"open":959,"high":2147,"low":2148,"close":2026,"change":106,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2026},"2025-10-24",55.45,53.108,-0.88,49800,{"date":2152,"open":2153,"high":927,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-23",52.39,51.888,54.51,2.03,3.87,81600,{"date":2160,"open":2161,"high":2017,"low":2162,"close":989,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":989},"2025-10-22",52.080002,51.54,0.69,1.33,57800,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":1884,"volume":2172,"transactions":9,"vwap":2170},"2025-10-21",52.44,51.24,51.79,-0.63,51900,{"date":2174,"open":2175,"high":989,"low":2176,"close":1783,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1783},"2025-10-20",51.76,51.225,1.08,2.1,43000,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-10-17",53.44,53.9,50.92,51.34,-1.91,-3.59,164000,{"date":2190,"open":2191,"high":2192,"low":2193,"close":1775,"change":2194,"percent_change":1059,"volume":2195,"transactions":9,"vwap":1775},"2025-10-16",52.98,53.45,52,0.26,55900,{"date":2197,"open":1007,"high":2198,"low":2199,"close":2200,"change":1379,"percent_change":2112,"volume":2201,"transactions":9,"vwap":2200},"2025-10-15",53.55,52.535,52.99,62700,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":71,"percent_change":1897,"volume":2208,"transactions":9,"vwap":2207},"2025-10-14",52.29,53,51.47,52.79,71600,{"date":2210,"open":2211,"high":1517,"low":2212,"close":1517,"change":1734,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1517},"2025-10-13",51.81,50.74,3.05,50800,{"date":2216,"open":2217,"high":980,"low":2218,"close":2219,"change":1511,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-10-10",52.84,50.96,51.16,-2.48,63500,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1305,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-10-09",52.15,52.65,51.029999,52.46,0.59,56900,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2224,"change":2164,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2224},"2025-10-08",51.049999,52.38,50.725,2.62,39200,{"date":2238,"open":2239,"high":2130,"low":2240,"close":2241,"change":2242,"percent_change":903,"volume":2243,"transactions":9,"vwap":2241},"2025-10-07",50.89,49.657,50.82,-0.115,53800,{"date":2245,"open":2246,"high":1815,"low":2212,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-06",51.6,50.935,-0.525,-1.02,58500,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-03",50.9,51.61,50.88,51.46,0.84,1.66,52400,{"date":2261,"open":1056,"high":2262,"low":2263,"close":2264,"change":1627,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-10-02",53.255,49.91,50.62,-4.31,102100,{"date":2268,"open":2269,"high":2200,"low":2270,"close":2271,"change":2272,"percent_change":220,"volume":2273,"transactions":9,"vwap":2271},"2025-10-01",52.11,51.525,52.9,0.65,85400,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":607,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-09-30",52.07,52.75,51.57,52.25,0.48,170600,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2193,"change":1596,"percent_change":902,"volume":2287,"transactions":9,"vwap":2193},"2025-09-29",52.16,52.4,50.921,65600,{"date":2289,"open":1751,"high":2285,"low":2264,"close":2276,"change":895,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2276},"2025-09-26",1.22,106800,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":944,"percent_change":993,"volume":2298,"transactions":9,"vwap":2297},"2025-09-25",50.65,51.66,50.42,51.44,97800,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2303,"change":1845,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-09-24",51.64,49.54,51.17,-1.06,101200,{"date":2307,"open":2308,"high":2217,"low":2309,"close":2310,"change":919,"percent_change":503,"volume":2311,"transactions":9,"vwap":2310},"2025-09-23",52.51,51.25,51.72,84100,{"date":2313,"open":2276,"high":1952,"low":1760,"close":2227,"change":1379,"percent_change":2112,"volume":2314,"transactions":9,"vwap":2227},"2025-09-22",82700,{"date":2316,"open":2185,"high":2285,"low":1759,"close":2317,"change":2318,"percent_change":2118,"volume":2319,"transactions":9,"vwap":2317},"2025-09-19",52.26,1.21,319800,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2232,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2232},"2025-09-18",50.25,51.545,49.625,1.23,2.47,92500,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":150,"volume":2335,"transactions":9,"vwap":2333},"2025-09-17",49.75,50.5,49.46,49.82,-0.175,104700,{"date":2337,"open":1714,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":719,"volume":2342,"transactions":9,"vwap":2340},"2025-09-16",50.44,48.8,49.995,0.635,55100,{"date":2344,"open":2345,"high":2346,"low":2347,"close":1714,"change":2348,"percent_change":1115,"volume":2349,"transactions":9,"vwap":1714},"2025-09-15",49,49.435,48.465,0.75,55300,{"date":2351,"open":2352,"high":2339,"low":2353,"close":2354,"change":607,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-09-12",48.13,47.13,48.61,0.52,74800,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":1412,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-09-11",49.53,50.025002,48.16,48.36,-1.95,119500,{"date":2366,"open":2256,"high":2206,"low":2367,"close":2368,"change":2363,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-09-10",48.86,49.32,-3.8,62200,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":944,"volume":2378,"transactions":9,"vwap":2376},"2025-09-09",51.040001,51.43,49.971,51.27,0.14,81000,{"date":2380,"open":2381,"high":1987,"low":2381,"close":2382,"change":813,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-09-08",50.93,51.13,0.89,268200,{"date":2386,"open":2387,"high":1160,"low":2388,"close":2389,"change":2383,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-09-05",49.96,49.035,50.68,1.79,63700,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":88,"percent_change":1634,"volume":2398,"transactions":9,"vwap":2397},"2025-09-04",48.71,49.99,48.060001,49.79,61500,{"date":2400,"open":1733,"high":1733,"low":2401,"close":1079,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1079},"2025-09-03",48.78,-1.11,-2.22,56800,{"date":2406,"open":2407,"high":2322,"low":2352,"close":2395,"change":162,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2395},"2025-09-02",49.64,-0.5,65200,{"date":2411,"open":2373,"high":2412,"low":2359,"close":2413,"change":960,"percent_change":920,"volume":2414,"transactions":9,"vwap":2413},"2025-08-29",51.099998,50.24,75400,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2184,"change":647,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2184},"2025-08-28",49.4,51.095001,48.79,3.35,112500,{"date":2423,"open":1724,"high":2424,"low":2425,"close":2426,"change":871,"percent_change":2235,"volume":2427,"transactions":9,"vwap":2426},"2025-08-27",49.37,47.355,49.27,55400,{"date":2429,"open":2430,"high":1713,"low":2431,"close":2432,"change":2257,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-08-26",47.099998,46.77,48.0099983,1.78,70600,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2408,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-08-25",47.54,48,46.935,47.17,-1.05,76500,{"date":2444,"open":2445,"high":2438,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-08-22",45.62,45.385,47.67,2.365,5.22,121500,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-08-21",44.32,45.4,43.92,45.305,0.935,2.11,75200,{"date":2461,"open":2462,"high":1122,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-08-20",44.17,43.246,44.37,0.3,0.68,69000,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":856,"percent_change":2474,"volume":783,"transactions":9,"vwap":2473},"2025-08-19",44.16,44.21,43.35,44.07,0.11,{"date":2476,"open":2477,"high":1544,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-08-18",43.52,44.02,0.43,0.99,69900,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":121,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-08-15",43.99,44.195,43.044998,43.59,-0.27,197600,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":1503,"volume":2497,"transactions":9,"vwap":2495},"2025-08-14",43.62,43.771,43,43.71,-0.28,78300,{"date":2499,"open":2494,"high":1544,"low":2500,"close":2484,"change":460,"percent_change":2213,"volume":2501,"transactions":9,"vwap":2484},"2025-08-13",41.59,69600,{"date":2503,"open":1272,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-08-12",42.919,40.5,42.69,1.55,3.77,101400,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2402,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-08-11",41.9,43.507,41.040001,41.14,-2.63,122500,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":450,"percent_change":2524,"volume":1404,"transactions":9,"vwap":2523},"2025-08-08",42.82,43.15,42.025002,42.25,-0.45,{"date":2526,"open":2527,"high":2528,"low":1425,"close":2529,"change":2530,"percent_change":1960,"volume":2531,"transactions":9,"vwap":2529},"2025-08-07",42.19,43.055,42.44,-1.03,154700,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":1091,"percent_change":1395,"volume":2538,"transactions":9,"vwap":2537},"2025-08-06",43.61,43.88,42.79,43.47,67100,{"date":2540,"open":2541,"high":2541,"low":2542,"close":2543,"change":2304,"percent_change":584,"volume":2544,"transactions":9,"vwap":2543},"2025-08-05",45.25,43.315,44.0099983,82000,{"date":2546,"open":1593,"high":2547,"low":1603,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-08-04",45.13,45.07,2.69,6.35,106200,{"date":2553,"open":2455,"high":2554,"low":2555,"close":2556,"change":2363,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-08-01",43.975,42.21,42.38,-4.4,87000,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-07-31",44.88,45.315,44.015999,44.33,-0.42,-0.94,95500,{"date":2569,"open":2570,"high":2571,"low":2572,"close":1492,"change":813,"percent_change":667,"volume":1554,"transactions":9,"vwap":1492},"2025-07-30",44.49,45.099998,44.34,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":106,"percent_change":830,"volume":2579,"transactions":9,"vwap":2578},"2025-07-29",45.23,45.51,44.080002,44.3,57100,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-07-28",44.53,44.87,44.12,44.78,0.32,0.72,73500,{"date":2590,"open":2591,"high":2592,"low":2593,"close":1122,"change":2594,"percent_change":2028,"volume":2595,"transactions":9,"vwap":1122},"2025-07-25",45.18,45.24,44.135,-0.57,95300,{"date":2597,"open":2598,"high":2454,"low":1538,"close":2599,"change":157,"percent_change":1264,"volume":2600,"transactions":9,"vwap":2599},"2025-07-24",45.02,45.029999,87200,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2604,"change":1180,"percent_change":2325,"volume":2606,"transactions":9,"vwap":2604},"2025-07-23",44.72,45.27,44.060001,67300,{"date":2608,"open":2609,"high":2610,"low":2470,"close":2603,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2603},"2025-07-22",45.45,45.605,-0.76,-1.67,64900,{"date":2615,"open":2616,"high":2617,"low":2571,"close":1685,"change":856,"percent_change":2474,"volume":2618,"transactions":9,"vwap":1685},"2025-07-21",45.7,46.5,63900,{"date":2620,"open":2621,"high":1523,"low":2622,"close":2623,"change":753,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-07-18",45.9,45.0060005,45.43,-0.2,73800,{"date":2627,"open":2628,"high":1105,"low":2628,"close":2629,"change":2112,"percent_change":2257,"volume":937,"transactions":9,"vwap":2629},"2025-07-17",45.14,45.52,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2628,"change":150,"percent_change":95,"volume":2635,"transactions":9,"vwap":2628},"2025-07-16",45.75,45.815,44.905,91400,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-07-15",46.53,46.545,44.54,45.49,-1.04,-2.24,84400,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2638,"change":2650,"percent_change":638,"volume":2651,"transactions":9,"vwap":2638},"2025-07-14",47.3,47.97,46.22,-0.99,101700,{"date":2653,"open":2654,"high":2655,"low":2440,"close":2656,"change":2402,"percent_change":1627,"volume":2657,"transactions":9,"vwap":2656},"2025-07-11",48.44,48.695,47.52,101100,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2143,"volume":2665,"transactions":9,"vwap":2663},"2025-07-10",49.9,50,48.37,48.63,-1.36,66500,{"date":2667,"open":2407,"high":2668,"low":2424,"close":2395,"change":199,"percent_change":871,"volume":2669,"transactions":9,"vwap":2395},"2025-07-09",50.29,107300,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2424,"change":1864,"percent_change":396,"volume":1513,"transactions":9,"vwap":2424},"2025-07-08",50.3,50.33,49.099998,{"date":2676,"open":1099,"high":2677,"low":2678,"close":2679,"change":21,"percent_change":936,"volume":2680,"transactions":9,"vwap":2679},"2025-07-07",50.75,49.92,50.080002,68400,{"date":2682,"open":1079,"high":2683,"low":2684,"close":2322,"change":2685,"percent_change":2420,"volume":2686,"transactions":9,"vwap":2322},"2025-07-03",50.39,48.185,1.63,50300,{"date":2688,"open":2394,"high":1697,"low":2689,"close":2690,"change":324,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-07-02",47.86,48.62,-0.82,63800,{"date":2694,"open":2695,"high":2696,"low":2697,"close":1697,"change":2698,"percent_change":1212,"volume":2699,"transactions":9,"vwap":1697},"2025-07-01",49.07,49.77,47.02,-0.18,117700,{"date":2701,"open":2702,"high":2703,"low":2674,"close":2704,"change":2705,"percent_change":2706,"volume":1824,"transactions":9,"vwap":2704},"2025-06-30",51.55,52.24,49.2,-1.76,-3.45,{"date":2708,"open":2438,"high":1064,"low":2709,"close":2218,"change":1282,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2218},"2025-06-27",47.5,6.26,270400,{"date":2713,"open":2714,"high":1082,"low":2715,"close":2716,"change":2194,"percent_change":1180,"volume":2717,"transactions":9,"vwap":2716},"2025-06-26",47.94,47.28,47.96,80200,{"date":2719,"open":2720,"high":2720,"low":2656,"close":2721,"change":831,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-06-25",49.26,47.7,-3.23,67400,{"date":2725,"open":2726,"high":2294,"low":2727,"close":2728,"change":2228,"percent_change":2318,"volume":2729,"transactions":9,"vwap":2728},"2025-06-24",49.11,48.161,49.29,107400,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":1525,"percent_change":1891,"volume":2736,"transactions":9,"vwap":2735},"2025-06-23",47.33,49.19,46.75,48.7,145700,{"date":2738,"open":2648,"high":2739,"low":2647,"close":2740,"change":162,"percent_change":325,"volume":2741,"transactions":9,"vwap":2740},"2025-06-20",48.28,47.45,175000,{"date":2743,"open":1725,"high":2662,"low":2744,"close":2721,"change":2745,"percent_change":2249,"volume":2746,"transactions":9,"vwap":2721},"2025-06-18",47.105,-0.49,100800,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":145,"volume":2754,"transactions":9,"vwap":2752},"2025-06-17",48.24,48.68,47.6,48.19,-0.01,95100,{"date":2756,"open":2757,"high":2758,"low":2757,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-06-16",46.37,48.4,48.2,2.01,4.35,89600,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2171,"percent_change":377,"volume":2769,"transactions":9,"vwap":2768},"2025-06-13",46.17,46.985,45.6,46.19,104200,{"date":2771,"open":2772,"high":2648,"low":2773,"close":2774,"change":325,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2774},"2025-06-12",47.4,46.648,46.82,-1.1,74100,{"date":2778,"open":1123,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-06-11",47.65,44.633,47.34,2.34,5.2,159500,{"date":2786,"open":2471,"high":2591,"low":2787,"close":1531,"change":2383,"percent_change":688,"volume":1061,"transactions":9,"vwap":1531},"2025-06-10",43.253,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":314,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-06-09",45.64,46.125,43.51,44.11,-3.35,122400,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2790,"change":167,"percent_change":2801,"volume":2644,"transactions":9,"vwap":2790},"2025-06-06",46.78,47.049999,45.22,-1.49,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2465,"percent_change":2272,"volume":2808,"transactions":9,"vwap":2807},"2025-06-05",46.23,46.74,45.855,46.33,76900,{"date":2810,"open":2811,"high":2812,"low":2609,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-06-04",47.81,48.040001,46.029999,-1.93,-4.02,86800,{"date":2818,"open":2431,"high":2819,"low":2820,"close":2716,"change":719,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2716},"2025-06-03",48.26,46.181,2.76,138100,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-06-02",48.53,48.537,46.13,46.67,-1.89,-3.89,167500,{"date":2833,"open":1739,"high":2834,"low":1082,"close":1082,"change":2402,"percent_change":2835,"volume":2836,"transactions":9,"vwap":1082},"2025-05-30",50.07,-2.23,395200,{"date":2838,"open":2839,"high":2677,"low":1090,"close":2840,"change":2841,"percent_change":52,"volume":2842,"transactions":9,"vwap":2840},"2025-05-29",50.36,49.67,-0.33,112100,{"date":2844,"open":2845,"high":2322,"low":2424,"close":2661,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2661},"2025-05-28",49.68,0.18,0.36,199900,{"date":2850,"open":2851,"high":2294,"low":2852,"close":2333,"change":952,"percent_change":523,"volume":2853,"transactions":9,"vwap":2333},"2025-05-27",49.85,49.326,144000,{"date":2855,"open":2704,"high":2661,"low":2856,"close":2857,"change":2858,"percent_change":1771,"volume":2859,"transactions":9,"vwap":2857},"2025-05-23",48.85,49.28,-0.83,118500,{"date":2861,"open":2851,"high":2412,"low":2862,"close":2863,"change":2465,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2863},"2025-05-22",49.075001,50.11,0.6,206400,{"date":2867,"open":2868,"high":1066,"low":2869,"close":1096,"change":2355,"percent_change":1612,"volume":2870,"transactions":9,"vwap":1096},"2025-05-21",48.92,48.33,297400,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2728,"change":481,"percent_change":1954,"volume":2876,"transactions":9,"vwap":2728},"2025-05-20",49.049999,49.42,48.22,83300,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":346,"percent_change":1911,"volume":2883,"transactions":9,"vwap":2882},"2025-05-19",48.41,49.34,47.935,49.12,80900,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2704,"change":1588,"percent_change":1589,"volume":2889,"transactions":9,"vwap":2704},"2025-05-16",49.22,49.45,47.325,171200,{"date":2891,"open":1706,"high":1145,"low":2892,"close":2733,"change":2753,"percent_change":145,"volume":2893,"transactions":9,"vwap":2733},"2025-05-15",48.35,96800,{"date":2895,"open":2447,"high":2896,"low":2740,"close":2704,"change":2897,"percent_change":847,"volume":2898,"transactions":9,"vwap":2704},"2025-05-14",49.59,1.52,158700,{"date":2900,"open":2827,"high":2901,"low":2902,"close":2903,"change":2044,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-05-13",48.38,45.61,47.68,3.47,232600,{"date":2907,"open":2617,"high":2908,"low":2909,"close":1105,"change":2910,"percent_change":1762,"volume":2911,"transactions":9,"vwap":1105},"2025-05-12",47.09,45.26,0.37,148900,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":774,"percent_change":2363,"volume":2918,"transactions":9,"vwap":2917},"2025-05-09",46.7,46.95,45.060001,45.71,232000,{"date":2920,"open":2921,"high":2922,"low":2921,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-05-08",42.099998,46.85,46.62,6.15,15.2,469900,{"date":2928,"open":1457,"high":2505,"low":2929,"close":1663,"change":2383,"percent_change":1945,"volume":2930,"transactions":9,"vwap":1663},"2025-05-07",39.16,155000,{"date":2932,"open":2933,"high":2934,"low":1463,"close":2935,"change":2910,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2935},"2025-05-06",38.6,39.8,39.58,0.94,102000,{"date":2939,"open":1427,"high":2940,"low":2941,"close":1660,"change":325,"percent_change":2942,"volume":2595,"transactions":9,"vwap":1660},"2025-05-05",39.95,39.078999,-1.31,{"date":2944,"open":1653,"high":2945,"low":1337,"close":2946,"change":1588,"percent_change":855,"volume":2947,"transactions":9,"vwap":2946},"2025-05-02",40.099998,39.73,57400,{"date":2949,"open":2950,"high":2951,"low":2952,"close":1178,"change":1256,"percent_change":357,"volume":2953,"transactions":9,"vwap":1178},"2025-05-01",39.38,40.0099983,37.16,207700,{"date":2955,"open":1442,"high":1278,"low":2956,"close":2957,"change":2958,"percent_change":52,"volume":2959,"transactions":9,"vwap":2957},"2025-04-30",38.0089989,39.060001,-0.26,59900,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":2761,"volume":2967,"transactions":9,"vwap":2965},"2025-04-29",37.59,39.45,37.511,39.32,1.64,189900,{"date":2969,"open":2970,"high":2971,"low":1292,"close":2972,"change":2112,"percent_change":667,"volume":2973,"transactions":9,"vwap":2972},"2025-04-28",37.3,37.8,37.68,73100,{"date":180,"open":2975,"high":2975,"low":2976,"close":2970,"change":2977,"percent_change":324,"volume":2978,"transactions":9,"vwap":2970},37.45,35.42,-0.15,42600]