[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RYAN":3,"homepage-market-summary":35,"stock-historical-RYAN":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RYAN","2026-10-08",{"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},"Ryan Specialty Holdings, Inc.","NYSE",null,"INSURANCE AGENTS, BROKERS & SERVICE","Ryan Specialty Holdings Inc is an international specialty insurance intermediary providing specialty products, solutions, and services for insurance brokers, agents, and carriers. The company offers wholesale insurance brokerage and delegated underwriting authority products and services, including distribution, underwriting, product development, administration, and risk management. Its expertise spans property, casualty, professional lines, transportation, personal lines, workers compensation, and employee benefits insurance, across traditional insurance and alternative risk solutions. The company operates in the United States and foreign markets, with the majority of revenue generated from the United States.","6,171","Chicago, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.376,0.52,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},37.79,37.55,38.165,36.795,37.6,0.19,0.51,2487768.130734,26313,37.6552,58.94,29.28,2040726.8214638247,28.7,1310,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":184,"period_low":31,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},72.495,1806877,659510032.18742,-42.2,"2025-04-28",[190,191,201,212,222,232,241,252,262,272,283,294,305,314,325,333,344,354,365,375,384,394,404,415,426,436,446,455,465,476,487,498,509,520,530,540,551,562,572,583,593,603,613,623,633,644,655,665,675,686,697,708,718,729,739,748,757,766,774,781,786,794,802,810,816,825,832,839,845,854,862,869,878,885,894,903,911,920,928,935,941,950,958,966,974,983,991,1000,1009,1018,1024,1033,1041,1048,1057,1065,1073,1080,1088,1096,1105,1110,1119,1128,1135,1144,1151,1158,1167,1175,1183,1190,1196,1204,1210,1217,1225,1233,1241,1249,1257,1266,1275,1282,1290,1297,1305,1312,1320,1327,1334,1341,1348,1354,1361,1367,1373,1378,1385,1392,1398,1406,1413,1421,1428,1436,1443,1449,1455,1461,1467,1472,1480,1487,1494,1501,1506,1512,1517,1526,1532,1539,1546,1551,1559,1567,1575,1583,1591,1599,1608,1615,1621,1628,1635,1642,1647,1655,1662,1669,1676,1684,1693,1700,1708,1715,1721,1728,1735,1743,1752,1758,1767,1774,1782,1790,1796,1802,1807,1815,1823,1832,1839,1845,1854,1861,1868,1874,1882,1891,1898,1907,1914,1923,1931,1938,1944,1950,1959,1967,1974,1981,1988,1995,2001,2007,2014,2022,2030,2038,2043,2052,2059,2067,2074,2081,2086,2092,2100,2106,2113,2120,2125,2133,2138,2145,2153,2162,2169,2176,2182,2191,2198,2204,2210,2217,2226,2232,2240,2249,2257,2264,2271,2277,2285,2289,2294,2301,2309,2317,2322,2328,2337,2345,2351,2356,2364,2371,2375,2381,2388,2394,2402,2410,2417,2424,2431,2439,2446,2452,2460,2469,2478,2486,2493,2500,2505,2511,2516,2521,2529,2537,2545,2553,2561,2568,2576,2583,2589,2598,2604,2612,2619,2625,2632,2636,2643,2649,2657,2664,2671,2678,2685,2692,2699,2706,2713,2720,2726,2735,2741,2747,2753,2760,2767,2774,2781,2788,2794,2801,2807,2814,2823,2831,2839,2846,2853,2860,2867,2874,2881,2888,2896,2903,2910,2917,2923,2929,2935,2940,2947,2956,2962,2969,2975],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",38.33,38.57,37.39,-0.7,-1.83,2156048.544932,27113,37.7241,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-06",37.87,39.115,37.76,38.3,0.32,0.84,1945855.854529,26483,38.5336,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":122,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-05",37.8,38.48,37.655,37.98,0.82,2432779.717648,29677,38.1124,{"date":223,"open":206,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-02",38.73,37.52,37.67,-0.72,-1.88,2108358.387939,28047,37.8341,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":93,"volume":238,"transactions":239,"vwap":240},"2026-10-01",37.06,38.52,38.39,1.39,2039923.906428,29593,38.2554,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",37.85,37.9999,36.96,37,-0.85,-2.25,1662183.752146,20300,37.1821,{"date":253,"open":254,"high":255,"low":256,"close":243,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",37.71,38.18,37.42,-0.27,-0.71,1154786.224133,21346,37.851,{"date":263,"open":264,"high":265,"low":246,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",38.11,38.49,38.12,0.23,0.61,1777565.488874,24387,38.1017,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",36.76,38.35,36.535,37.89,1.15,3.13,1739524.458786,27508,37.8075,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-24",36.7,37.165,35.9,36.74,0.57,1.58,2228441.028311,29847,36.7332,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-23",38.32,38.5,35.93,36.17,-2.27,-5.91,2618069.09776,33671,36.7482,{"date":306,"open":307,"high":307,"low":286,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-22",40.4,38.44,-1.62,-4.04,3646157.424964,38797,38.2241,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-21",40.27,40.555,39.93,40.06,-0.21,-0.52,2053140.880484,23363,40.2013,{"date":326,"open":327,"high":328,"low":329,"close":316,"change":267,"percent_change":289,"volume":330,"transactions":331,"vwap":332},"2026-09-18",39.79,40.58,39.33,4395433.392521,29144,40.245,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-17",40.41,40.62,39.87,40.04,-0.25,-0.62,2323228.24413,34106,40.1214,{"date":345,"open":346,"high":347,"low":194,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",38.67,40.535,40.29,1.09,2.78,2250596.730395,36446,40.0945,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-15",39.29,40.295,38.745,39.2,-0.49,-1.23,1784882.128487,27014,39.5311,{"date":366,"open":367,"high":368,"low":194,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-14",39.06,39.89,39.69,1.57,4.12,2108898.786718,30829,39.4042,{"date":376,"open":377,"high":377,"low":378,"close":266,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-11",39.295,37.2,-0.55,-1.42,2995516.206862,34270,38.0895,{"date":385,"open":386,"high":387,"low":388,"close":346,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-10",39.57,39.8,38.55,-0.78,-1.98,1554298.071789,26437,38.9271,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":380,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-09",40.6,40.89,39.075,39.45,-3.47,1948462.580684,26086,39.616,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-08",41.27,41.47,40.34,40.87,-1.04,-2.48,1858925.095504,27522,40.7226,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-04",41.89,42.2099,41.19,41.91,-0.43,-1.02,1099503.000763,21131,41.9564,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-03",42.76,43.99,41.85,42.34,0,1645395.16377,22001,42.4988,{"date":437,"open":438,"high":439,"low":440,"close":431,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-02",42.25,42.93,41.62,0.02,0.05,1846332.733671,22554,42.4046,{"date":447,"open":448,"high":439,"low":449,"close":450,"change":451,"percent_change":78,"volume":452,"transactions":453,"vwap":454},"2026-09-01",42.63,41.98,42.32,0.14,1526378.371417,27905,42.4006,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-31",43.43,41.6,42.18,-1.69,-3.85,2204567.675256,29783,42.0837,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-28",43.69,44.21,43.49,43.87,0.37,0.85,910628.584936,15682,43.8884,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-27",42.94,43.67,42.46,43.5,0.24,0.55,1277477.313358,19880,43.3044,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-26",43.76,44.52,43.24,43.26,-0.67,-1.53,1133370.694579,16138,43.5279,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-25",43.97,44.62,43.16,43.93,-0.41,-0.92,898104.395718,16244,43.8335,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-24",43.56,44.59,43.145,44.34,1.06,2.45,1453579.256308,20503,44.247,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":482,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-21",42.99,43.71,42.54,43.28,0.56,819328.856426,14213,43.2987,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-20",42.09,43.34,43.04,0.83,1.97,960699.454055,16762,43.0279,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-19",41.36,42.83,41.25,42.21,0.97,2.35,1158228.146212,19325,42.3496,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-18",42.31,42.635,41.21,41.24,-0.44,-1.06,1498642.499739,21969,41.583,{"date":563,"open":564,"high":565,"low":419,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-17",41.4,42.2,41.68,-0.14,-0.33,1283577.913627,23072,41.6151,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-14",42.89,43.14,41.7,41.82,-1,-2.34,1238045.045289,20364,42.0209,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":72,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-13",43.22,43.47,41.9,42.82,-0.12,1288613.625663,20455,42.6571,{"date":594,"open":595,"high":534,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-12",41.45,41.12,42.87,0.7,1.66,1375791.908116,25584,42.5111,{"date":604,"open":595,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-11",42.5162,41.03,42.17,-0.28,-0.66,1621191.293971,28228,42.1168,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":117,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-10",42.42,42.995,42.135,42.45,-0.91,1112739.351293,22146,42.5358,{"date":624,"open":625,"high":468,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-07",43.78,42.59,42.84,-1.63,-3.67,2097377.033359,29314,43.1165,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-06",45.05,45.83,43.695,44.47,-0.54,-1.2,2389401.57756,37181,44.6307,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-05",44.76,45.7122,44.165,45.01,0.41,0.92,2436470.075565,35118,44.8491,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":546,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-04",42.85,44.69,42.5367,44.6,2.22,2553195.109146,35867,44.1206,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":640,"volume":672,"transactions":673,"vwap":674},"2026-08-03",45,45.29,43.59,43.63,-0.53,2301478.30678,38320,44.1359,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-31",47,48.21,44.13,44.16,0.07,0.16,3716956.941611,41826,45.1474,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-30",45.16,46.15,43.45,44.09,-2.39,-5.14,2587633.484994,38412,44.0567,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-29",45.535,46.82,45.07,46.48,0.47,1.02,3093403.337923,38618,46.4219,{"date":709,"open":710,"high":711,"low":457,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-28",43.53,46.31,46.01,2.82,6.53,3965458.771781,38354,45.7224,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-27",42.23,43.44,41.75,43.19,1.44,3.45,3458335.313791,34439,43.1125,{"date":730,"open":731,"high":732,"low":733,"close":722,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-24",40.14,41.92,39.64,1.77,4.43,1528190.737786,24221,41.3382,{"date":740,"open":741,"high":742,"low":235,"close":743,"change":146,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-23",38.97,40.03,39.98,1.76,1779099.485046,27325,39.3403,{"date":749,"open":750,"high":750,"low":751,"close":356,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-22",41.35,38.74,-1.6,-3.91,2423712.461257,34394,39.2953,{"date":758,"open":407,"high":759,"low":760,"close":397,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-21",42.05,40.445,-1.08,-2.57,1049693.037147,17534,40.856,{"date":767,"open":458,"high":768,"low":769,"close":770,"change":432,"percent_change":432,"volume":771,"transactions":772,"vwap":773},"2026-07-20",42.88,41.28,41.97,1391287.094749,22297,42.1857,{"date":775,"open":768,"high":776,"low":777,"close":770,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":770},"2026-07-17",43.73,41.482,-0.37,-0.87,2170700,{"date":782,"open":555,"high":524,"low":555,"close":431,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":431},"2026-07-16",1.68,4.13,1589800,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":321,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-15",41.44,41.46,40.44,40.66,-1.26,1421700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":50,"volume":801,"transactions":9,"vwap":799},"2026-07-14",41,41.66,40.71,41.18,-0.58,1261300,{"date":803,"open":804,"high":587,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-13",41.099998,40.69,41.76,1.35,3.34,1487800,{"date":811,"open":799,"high":812,"low":813,"close":335,"change":814,"percent_change":360,"volume":815,"transactions":9,"vwap":335},"2026-07-10",41.2,39.825,-0.2,1702500,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-09",40.7,41.31,40.16,40.61,-0.68,-1.65,1125700,{"date":826,"open":577,"high":827,"low":828,"close":829,"change":830,"percent_change":196,"volume":831,"transactions":9,"vwap":829},"2026-07-08",42.11,41.080002,41.29,-0.29,1801500,{"date":833,"open":834,"high":835,"low":564,"close":836,"change":471,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-07-07",41.88,42.475,41.58,0.9,2114000,{"date":840,"open":564,"high":420,"low":841,"close":555,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":555},"2026-07-06",40.67,-0.82,-1.95,2623700,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-02",40.46,42.049999,40.049999,42.029999,2,5,2839100,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-01",38.31,40.345,40.029999,2.27,6.01,2792500,{"date":863,"open":864,"high":864,"low":865,"close":205,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":205},"2026-06-30",38.93,37.355,-1.37,-3.5,2923200,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-29",38.92,39.14,38.155,39.13,0.25,0.64,2640500,{"date":879,"open":880,"high":871,"low":298,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-26",36.43,38.88,2.93,8.15,5769400,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-25",35.09,36.62,34.375,35.95,0.67,1.9,2723200,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-24",35,35.69,33.93,35.28,0.77,2.23,2345600,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":93,"volume":910,"transactions":9,"vwap":908},"2026-06-23",34.15,34.708,33.62,34.51,1.25,2865200,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-22",34.59,35.15,33.080002,33.26,-1.71,-4.89,3076300,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-18",35.44,34.39,34.97,-0.31,-0.88,2632200,{"date":929,"open":887,"high":930,"low":931,"close":899,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":899},"2026-06-17",36.9,34.93,-0.16,-0.45,1837900,{"date":936,"open":937,"high":938,"low":887,"close":922,"change":57,"percent_change":939,"volume":940,"transactions":9,"vwap":922},"2026-06-16",35.76,36.27,0.28,1899800,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-15",35.12,35.708,34.88,35.34,-0.3,-0.84,2152000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":278,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-12",34.94,36.09,34.22,35.64,3.33,3096000,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":321,"volume":965,"transactions":9,"vwap":963},"2026-06-11",34.71,35.36,34.13,34.49,-0.18,3027300,{"date":967,"open":968,"high":961,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-10",33.47,32.69,34.67,1.33,3.99,4805400,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-09",32.12,33.57,31.46,33.34,1.69,5.34,5647200,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":619,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-06-08",32.29,32.577,31.17,31.65,-2.79,2876500,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-05",32.5,32.81,31.25,32.56,0.75,2.36,2069500,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-04",32.32,32.99,31.405,31.81,0.95,3.08,2074900,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-03",31.9,32.19,30.67,30.86,-1.43,-4.43,1871100,{"date":1019,"open":1020,"high":1021,"low":1022,"close":985,"change":842,"percent_change":411,"volume":1023,"transactions":9,"vwap":985},"2026-06-02",32.68,32.96,31.23,1282300,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-01",31.78,33.54,31.75,33.11,1.26,3.96,1735800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":25,"volume":1040,"transactions":9,"vwap":1038},"2026-05-29",31.8,32.7,31.51,31.85,0.06,2493900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":505,"percent_change":100,"volume":1047,"transactions":9,"vwap":1046},"2026-05-28",32.35,32.907,31.73,31.79,1444800,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-27",33.14,33.78,32.545,32.71,0.38,1.18,1408500,{"date":1058,"open":954,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-26",34.23,32.31,32.33,-0.35,-1.07,1931800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1020,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1020},"2026-05-22",33.0099983,33.45,32.64,-0.63,-1.89,1800300,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":939,"percent_change":472,"volume":1079,"transactions":9,"vwap":1078},"2026-05-21",32.4,33.64,31.95,33.31,2190000,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":101,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-20",33.58,34.080002,32.8,33.029999,-2.19,1996500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":57,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-19",34.0099983,34.405,33.225,33.77,0.3,2805900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-18",32.2,33.72,31.36,33.67,1.86,5.85,2755400,{"date":1106,"open":988,"high":1107,"low":995,"close":1005,"change":268,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1005},"2026-05-15",32.0099983,1.96,2521400,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-14",30.65,31.61,30.62,31.2,0.93,3.07,2475000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-13",31.34,31.84,30.094999,30.27,-1.24,-3.94,3009500,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1037,"change":1133,"percent_change":598,"volume":1134,"transactions":9,"vwap":1037},"2026-05-12",31.76,32.040001,30.915,0.22,3417300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-11",31.57,32.44,31.1,31.29,-0.02,-0.06,3747900,{"date":1145,"open":1137,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":792,"volume":1150,"transactions":9,"vwap":1148},"2026-05-08",32.09,31.014999,31.31,-0.4,2644300,{"date":1152,"open":31,"high":1153,"low":31,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-07",31.885,31.71,2.32,7.89,4092300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-06",30.92,31.475,29.38,29.39,-1.16,-3.8,5155700,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":112,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-05-05",29.51,30.965,29.37,30.55,3,4486400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1165,"volume":1182,"transactions":9,"vwap":1180},"2026-05-04",31.049999,31.69,29.5,29.66,-1.17,3111600,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1126,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-05-01",29.91,31.64,30.83,-11.33,5984100,{"date":1191,"open":923,"high":1192,"low":1193,"close":1194,"change":360,"percent_change":50,"volume":1195,"transactions":9,"vwap":1194},"2026-04-30",34.9,33.39,34.77,3664700,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":17,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-29",34.69,35.4,34.34,35.26,1.5,2727000,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":432,"percent_change":432,"volume":1209,"transactions":9,"vwap":1208},"2026-04-28",35.33,34.16,34.74,1993300,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1208,"change":1215,"percent_change":1054,"volume":1216,"transactions":9,"vwap":1208},"2026-04-27",34.52,35.445,34.14,0.13,2701100,{"date":1218,"open":1219,"high":1220,"low":1051,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-24",34.92,35.02,34.61,-0.79,-2.23,2976800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1199,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1199},"2026-04-23",36.19,36.41,34.674,-0.89,-2.45,1997300,{"date":1234,"open":1235,"high":296,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-22",38.28,36.080002,36.29,-1.96,-5.12,2674200,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1006,"volume":1248,"transactions":9,"vwap":1246},"2026-04-21",38.0099983,38.61,37.18,38.25,0.36,1353800,{"date":1250,"open":1251,"high":1252,"low":1253,"close":277,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":277},"2026-04-20",37.32,37.97,37.029999,0.44,1.17,1176500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-17",37.59,38.029999,37.21,37.45,0.08,0.21,1725500,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-16",36.64,37.91,36.35,37.37,0.98,2.69,2129800,{"date":1276,"open":1277,"high":288,"low":1278,"close":1279,"change":146,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-15",35.84,35.58,36.39,1.93,1422400,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":163,"volume":1289,"transactions":9,"vwap":1287},"2026-04-14",35.78,36.32,35.38,35.7,-0.15,1526700,{"date":1291,"open":963,"high":953,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-13",34.345,35.85,1.28,3.7,1729300,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":505,"volume":1304,"transactions":9,"vwap":1302},"2026-04-10",34.68,34.99,33.86,34.57,-0.32,2058800,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1141,"percent_change":1142,"volume":1311,"transactions":9,"vwap":1310},"2026-04-09",34.54,35.37,34.049999,34.89,1367100,{"date":1313,"open":1207,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-08",34.945,33.7,34.91,1.27,3.78,2205900,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1076,"change":321,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1076},"2026-04-07",34.060001,34.27,33.51,-1.52,1640500,{"date":1328,"open":1329,"high":1200,"low":1330,"close":1207,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1207},"2026-04-06",33.29,33.16,0.65,1.94,1339200,{"date":1335,"open":1336,"high":1337,"low":1138,"close":1324,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1324},"2026-04-02",32.97,34.18,0.48,1.45,2014800,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1085,"change":258,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1085},"2026-04-01",33.44,34.4,32.785,-2.1,2845000,{"date":1349,"open":1078,"high":1059,"low":1350,"close":1351,"change":900,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-31",32.76,33.74,2.34,2239000,{"date":1355,"open":1045,"high":1356,"low":1357,"close":1336,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1336},"2026-03-30",33.275,31.5,1.23,3.88,1796900,{"date":1362,"open":1084,"high":1363,"low":1045,"close":1364,"change":71,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-27",33.09,31.74,-3.93,1803200,{"date":1368,"open":1027,"high":1369,"low":1336,"close":1370,"change":1371,"percent_change":866,"volume":1372,"transactions":9,"vwap":1370},"2026-03-26",34.201,33.040001,-0.46,1307100,{"date":1374,"open":907,"high":1375,"low":1069,"close":1376,"change":1141,"percent_change":1142,"volume":1377,"transactions":9,"vwap":1376},"2026-03-25",33.79,33.5,1480700,{"date":1379,"open":1380,"high":1194,"low":1381,"close":1382,"change":1063,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-24",34.43,33.49,33.52,-3.09,1881700,{"date":1386,"open":1387,"high":1387,"low":1388,"close":913,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":913},"2026-03-23",35.2,34.2,-0.09,-0.26,1712500,{"date":1393,"open":1299,"high":1394,"low":1395,"close":1299,"change":1396,"percent_change":814,"volume":1397,"transactions":9,"vwap":1299},"2026-03-20",35.71,34.48,-0.07,3658000,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":257,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-19",35.48,35.75,34.5,34.75,-0.77,1803000,{"date":1407,"open":922,"high":1408,"low":1409,"close":1220,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1220},"2026-03-18",35.52,33.94,-0.96,-2.67,3150100,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":964,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-17",36.59,37.31,35.925,35.98,-0.5,1431500,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1141,"percent_change":1142,"volume":1427,"transactions":9,"vwap":1426},"2026-03-16",36.36,36.82,36.02,36.16,1367700,{"date":1429,"open":1430,"high":1261,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-13",36.68,36.099998,36.18,0.01,0.03,1173100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":299,"change":1441,"percent_change":1070,"volume":1442,"transactions":9,"vwap":299},"2026-03-12",36.37,37.5,35.87,-0.23,1742500,{"date":1444,"open":1445,"high":1446,"low":1277,"close":1447,"change":72,"percent_change":567,"volume":1448,"transactions":9,"vwap":1447},"2026-03-11",36.26,36.71,36.4,1579900,{"date":1450,"open":1262,"high":1451,"low":1452,"close":1453,"change":50,"percent_change":629,"volume":1454,"transactions":9,"vwap":1453},"2026-03-10",37.84,36.38,36.45,1940100,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1451,"change":228,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1451},"2026-03-09",39.7,37.56,-4.73,1829700,{"date":1462,"open":1463,"high":368,"low":1464,"close":1465,"change":1054,"percent_change":546,"volume":1466,"transactions":9,"vwap":1465},"2026-03-06",39.61,38.335,39.72,1417000,{"date":1468,"open":329,"high":790,"low":1469,"close":1470,"change":932,"percent_change":504,"volume":1471,"transactions":9,"vwap":1470},"2026-03-05",39.15,39.34,1225300,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":933,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-03-04",39.67,40.07,39.07,39.5,-1.13,1293500,{"date":1481,"open":1463,"high":1482,"low":1483,"close":1484,"change":1390,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-03-03",40.044998,38.41,39.95,-0.65,1488800,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":1492,"percent_change":79,"volume":1493,"transactions":9,"vwap":1491},"2026-03-02",38.81,40.325,40.21,0.86,1557800,{"date":1495,"open":1496,"high":1497,"low":265,"close":1498,"change":1499,"percent_change":939,"volume":1500,"transactions":9,"vwap":1498},"2026-02-27",39.3,39.63,39.35,0.11,2273500,{"date":1502,"open":1503,"high":1497,"low":20,"close":1504,"change":1317,"percent_change":808,"volume":1505,"transactions":9,"vwap":1504},"2026-02-26",38.080002,39.24,3896400,{"date":1507,"open":1508,"high":399,"low":1509,"close":1252,"change":1230,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1252},"2026-02-25",39.0099983,37.565,-2.29,3490600,{"date":1513,"open":1514,"high":871,"low":1515,"close":1514,"change":932,"percent_change":504,"volume":1516,"transactions":9,"vwap":1514},"2026-02-24",38.86,38.02,3387500,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-23",41.060001,41.86,38.82,39.02,-2.28,-5.52,3424900,{"date":1527,"open":1528,"high":1520,"low":1529,"close":1530,"change":178,"percent_change":1396,"volume":1531,"transactions":9,"vwap":1530},"2026-02-20",41.54,40.8,41.3,2806100,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":1272,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-19",40.26,42.16,41.33,2.43,4184500,{"date":1540,"open":1541,"high":1542,"low":733,"close":1543,"change":1544,"percent_change":599,"volume":1545,"transactions":9,"vwap":1543},"2026-02-18",40,40.665,40.35,0.66,4858900,{"date":1547,"open":359,"high":1548,"low":1243,"close":369,"change":1272,"percent_change":1549,"volume":1550,"transactions":9,"vwap":369},"2026-02-17",40.2,2.53,4772000,{"date":1552,"open":1553,"high":1543,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-13",39.4,37.29,38.71,-5.67,-12.78,7506300,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":971,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-02-12",43.11,44.81,42.56,44.38,3.09,3379100,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":197,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-11",44.35,45.2,42.77,43.049999,-4.08,3841900,{"date":1576,"open":679,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-10",46.18,44.013,44.88,1.1,2.51,3186400,{"date":1584,"open":1585,"high":1586,"low":1587,"close":625,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":625},"2026-02-09",47.55,48.55,43.080002,-3.74,-7.87,1915200,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":26,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-02-06",47.28,48.145,47.175,47.52,1.08,1226500,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-05",48.28,48.79,46.92,47.0099983,-0.61,-1.28,1115100,{"date":1609,"open":1610,"high":678,"low":1611,"close":1612,"change":891,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-02-04",47.4,46.595,47.62,1.43,1618400,{"date":1616,"open":677,"high":1617,"low":1618,"close":1619,"change":379,"percent_change":1164,"volume":1620,"transactions":9,"vwap":1619},"2026-02-03",48,46.255,46.95,1586200,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":389,"percent_change":309,"volume":1627,"transactions":9,"vwap":1626},"2026-02-02",48.36,49.46,47.41,47.5,1490400,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1601,"change":1272,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1601},"2026-01-30",47.16,48.515,46.61,2.07,1999000,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":339,"percent_change":671,"volume":1641,"transactions":9,"vwap":1640},"2026-01-29",47.77,48.26,46.66,47.3,1286100,{"date":1643,"open":702,"high":1644,"low":1577,"close":1585,"change":546,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1585},"2026-01-28",48.32,2.08,1548700,{"date":1648,"open":1649,"high":1650,"low":1577,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-27",48.97,49.625,46.58,-3.64,-7.25,2767300,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1133,"percent_change":1254,"volume":1661,"transactions":9,"vwap":1660},"2026-01-26",50.25,50.82,49.87,50.22,1002400,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1149,"percent_change":1222,"volume":1668,"transactions":9,"vwap":1667},"2026-01-23",50.15,50.515,49.95,50,1346900,{"date":1670,"open":1671,"high":1672,"low":1650,"close":1673,"change":1674,"percent_change":17,"volume":1675,"transactions":9,"vwap":1673},"2026-01-22",49.99,50.51,50.4,0.26,1012300,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1365,"volume":1683,"transactions":9,"vwap":1681},"2026-01-21",52.16,52.64,48.9,50.14,-2.05,2274400,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-20",51.92,53.27,51.47,52.19,0.71,1.38,2515300,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":156,"percent_change":724,"volume":1699,"transactions":9,"vwap":1698},"2026-01-16",51.18,51.58,50.65,51.48,824400,{"date":1701,"open":1702,"high":1703,"low":1666,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-15",50.099998,51.02,50.75,0.58,1.16,977700,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":925,"percent_change":1605,"volume":1714,"transactions":9,"vwap":1713},"2026-01-14",49.92,50.8,49.88,50.17,1119100,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":257,"percent_change":671,"volume":1720,"transactions":9,"vwap":1719},"2026-01-13",51.5,49.93,50.48,1538200,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1704,"change":72,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1704},"2026-01-12",50.95,51.22,50.375,-0.1,910800,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1711,"change":26,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1711},"2026-01-09",50.59,51.56,50.27,1.01,1117200,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1141,"volume":1742,"transactions":9,"vwap":1740},"2026-01-08",50.36,51.532,50.135,50.29,-0.01,1281600,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-07",52.46,52.86,50.28,50.3,-2.64,-4.99,1365200,{"date":1753,"open":1754,"high":1755,"low":56,"close":1756,"change":1434,"percent_change":1039,"volume":1757,"transactions":9,"vwap":1756},"2026-01-06",52.8,53.493,52.94,1374400,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-05",50.57,53.07,50.37,52.91,2.3,4.54,1567300,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":422,"percent_change":390,"volume":1773,"transactions":9,"vwap":1772},"2026-01-02",51.26,51.94,50.45,50.61,1340800,{"date":1775,"open":1776,"high":1777,"low":1696,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-31",52.24,52.85,51.63,-0.83,-1.58,1014200,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1745,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1745},"2025-12-30",51.82,52.775,51.25,0.62,1.2,1313000,{"date":1791,"open":1696,"high":1792,"low":1717,"close":1793,"change":441,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-12-29",52.165,51.84,0.04,1081100,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1784,"change":178,"percent_change":1142,"volume":1801,"transactions":9,"vwap":1784},"2025-12-26",51.79,52.28,51.55,753600,{"date":1803,"open":1804,"high":1689,"low":1731,"close":1805,"change":1215,"percent_change":875,"volume":1806,"transactions":9,"vwap":1805},"2025-12-24",51.76,51.85,465400,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":830,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-23",52.11,52.44,51.53,51.72,-0.56,1429300,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":628,"volume":1822,"transactions":9,"vwap":1820},"2025-12-22",52.6,53.445,51.96,52.0099983,-0.86,1582500,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-19",53.97,54.25,52.75,52.87,-1.29,-2.38,2660700,{"date":1833,"open":1834,"high":1835,"low":1817,"close":1836,"change":349,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-12-18",52.71,54.2,54.16,2.05,1499400,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1761,"change":681,"percent_change":1215,"volume":1844,"transactions":9,"vwap":1761},"2025-12-17",52.76,53.85,52.66,1649800,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-16",53.7,54.040001,52.09,53,-1.19,-2.2,1445700,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":178,"percent_change":1142,"volume":1860,"transactions":9,"vwap":1859},"2025-12-15",53.94,54.64,53.75,54.19,1984700,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":681,"percent_change":1215,"volume":1867,"transactions":9,"vwap":1866},"2025-12-12",54.48,56,53.61,54.22,2048000,{"date":1869,"open":1809,"high":1835,"low":1798,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-11",54.15,2.17,4.17,1375600,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1222,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-12-10",52.56,53.029999,51.42,51.98,-1.5,2492500,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-09",54.049999,54.405,52.73,52.77,-1.09,-2.02,1466700,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1606,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-12-08",53.47,55.19,53.86,-2.32,1738900,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-05",56.060001,56.28,54.52,55.14,-1.01,-1.8,1290800,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":196,"percent_change":361,"volume":1913,"transactions":9,"vwap":1912},"2025-12-04",56.44,57.505,55.11,56.15,1373100,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-03",56.39,57.3,55.61,56.85,0.42,0.74,1082400,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":843,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-12-02",58.38,58.39,56.42,56.43,-3.34,923800,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1925,"change":122,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1925},"2025-12-01",57.75,58.71,57.644,0.53,1242000,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":1141,"percent_change":178,"volume":1943,"transactions":9,"vwap":1942},"2025-11-28",57.92,58.91,58.07,602800,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":178,"percent_change":72,"volume":1949,"transactions":9,"vwap":1948},"2025-11-26",57.74,58.775,58.09,774300,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-25",57.21,58.45,57.099998,58.12,1.24,2.18,989300,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":421,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-11-24",57.4,57.67,56.59,56.88,-0.75,1304800,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":483,"percent_change":546,"volume":1973,"transactions":9,"vwap":1972},"2025-11-21",56.93,57.84,56.38,57.31,927900,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":997,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-11-20",55.54,57.029999,56.76,1.34,1176600,{"date":1982,"open":1969,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":823,"volume":1987,"transactions":9,"vwap":1985},"2025-11-19",57.49,55.57,56.0099983,-0.94,1241100,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1247,"percent_change":876,"volume":1994,"transactions":9,"vwap":1993},"2025-11-18",56.62,57.64,54.92,56.95,1027300,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1963,"change":451,"percent_change":875,"volume":2000,"transactions":9,"vwap":1963},"2025-11-17",56.4,57.084999,56.2,759400,{"date":2002,"open":1964,"high":2003,"low":2004,"close":2005,"change":504,"percent_change":227,"volume":2006,"transactions":9,"vwap":2005},"2025-11-14",57.25,55.84,56.45,980300,{"date":2008,"open":2009,"high":2010,"low":1916,"close":2011,"change":2012,"percent_change":609,"volume":2013,"transactions":9,"vwap":2011},"2025-11-13",57.37,57.83,56.86,-0.38,999700,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":1605,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-11-12",57.79,58.084999,56.92,57.24,-1.05,1140800,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":1030,"volume":2029,"transactions":9,"vwap":2027},"2025-11-11",57.58,58.37,57.23,57.85,0.72,837400,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":752,"volume":2037,"transactions":9,"vwap":2035},"2025-11-10",57.68,57.82,56.31,57.13,-0.93,1233800,{"date":2039,"open":1917,"high":30,"low":2040,"close":2041,"change":94,"percent_change":536,"volume":2042,"transactions":9,"vwap":2041},"2025-11-07",57.171,58.060001,2092100,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-11-06",55.66,57.080002,54.94,56.94,1.52,2.74,1561300,{"date":2053,"open":2054,"high":1928,"low":2055,"close":2056,"change":2057,"percent_change":1690,"volume":2058,"transactions":9,"vwap":2056},"2025-11-05",55.26,54.93,55.42,0.39,2423600,{"date":2060,"open":2061,"high":2062,"low":1887,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-04",52.98,55.16,55.029999,1.73,3.25,2202300,{"date":2068,"open":1847,"high":2069,"low":2070,"close":2071,"change":1880,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-11-03",54.61,53.18,53.3,-2.74,2557000,{"date":2075,"open":2076,"high":1911,"low":2077,"close":2078,"change":371,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-10-31",53.099998,51.62,54.8,8.13,4951700,{"date":2082,"open":2083,"high":1717,"low":1740,"close":2084,"change":151,"percent_change":778,"volume":2085,"transactions":9,"vwap":2084},"2025-10-30",51.28,50.68,1897500,{"date":2087,"open":1731,"high":56,"low":1704,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-10-29",50.87,-1.1,-2.12,1851700,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-28",53.43,51.71,51.97,-1.56,-2.91,1430100,{"date":2101,"open":2102,"high":1895,"low":2103,"close":2104,"change":122,"percent_change":1705,"volume":2105,"transactions":9,"vwap":2104},"2025-10-27",53.23,52.97,53.53,813800,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":57,"percent_change":25,"volume":2112,"transactions":9,"vwap":2111},"2025-10-24",53.39,53.69,53.02,53.22,884000,{"date":2114,"open":2103,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":939,"volume":2119,"transactions":9,"vwap":2117},"2025-10-23",53.325,52.633,53.12,0.15,851400,{"date":2121,"open":2122,"high":2104,"low":2123,"close":2103,"change":932,"percent_change":947,"volume":2124,"transactions":9,"vwap":2103},"2025-10-22",53.080002,52.435,997300,{"date":2126,"open":1817,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-10-21",53.72,52.099998,53.13,0.6,1.14,999200,{"date":2134,"open":2135,"high":1761,"low":2096,"close":2136,"change":1062,"percent_change":609,"volume":2137,"transactions":9,"vwap":2136},"2025-10-20",52.96,52.53,929100,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":1544,"percent_change":1030,"volume":2144,"transactions":9,"vwap":2143},"2025-10-17",52.32,53.26,52.23,52.88,1577400,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1523,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-10-16",53.64,54.57,51.69,52.22,-4.18,2361700,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-15",55.77,56.37,54.47,54.5,-1.9,-3.37,1753100,{"date":2163,"open":2164,"high":2165,"low":2166,"close":1997,"change":1108,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1997},"2025-10-14",54.59,56.585,54.43,3.6,1555400,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1404,"percent_change":50,"volume":2175,"transactions":9,"vwap":2174},"2025-10-13",55.2,55.29,54.24,54.44,1880400,{"date":2177,"open":2178,"high":2179,"low":2062,"close":2180,"change":163,"percent_change":1965,"volume":2181,"transactions":9,"vwap":2180},"2025-10-10",55.95,56.22,55.21,1249800,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-09",56.54,56.815,55.4,55.63,-2.66,-4.56,2067100,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":1263,"percent_change":451,"volume":2197,"transactions":9,"vwap":2196},"2025-10-08",58.26,58.5,57.42,58.29,1413800,{"date":2199,"open":2200,"high":2201,"low":2195,"close":2202,"change":2057,"percent_change":891,"volume":2203,"transactions":9,"vwap":2202},"2025-10-07",58.31,59.185,58.21,1416700,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2033,"change":1141,"percent_change":178,"volume":2209,"transactions":9,"vwap":2033},"2025-10-06",57.55,58.28,56.64,2189400,{"date":2211,"open":2212,"high":2213,"low":2214,"close":1970,"change":536,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1970},"2025-10-03",55.89,58.049999,55.712,3.53,1555300,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-02",54.35,55.97,53.71,55.87,1.4,2.57,1201100,{"date":2227,"open":2228,"high":1916,"low":2229,"close":2157,"change":1071,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2157},"2025-10-01",56.049999,54.41,-3.35,1546200,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":26,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-09-30",55.91,56.5,55.705,56.36,0.91,1208400,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-09-29",55.38,56.19,55,55.85,0.27,0.49,1306500,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":704,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-09-26",55.049999,56.32,54.795,55.58,1.87,2003900,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":822,"percent_change":361,"volume":2263,"transactions":9,"vwap":2262},"2025-09-25",55.33,55.71,53.36,54.56,2073700,{"date":2265,"open":2266,"high":2267,"low":2219,"close":2268,"change":2269,"percent_change":2223,"volume":2270,"transactions":9,"vwap":2268},"2025-09-24",54.42,55.9,55.24,0.76,2112600,{"date":2272,"open":2273,"high":2274,"low":2275,"close":1863,"change":289,"percent_change":515,"volume":2276,"transactions":9,"vwap":1863},"2025-09-23",53.87,54.7,53.671,1636600,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":1055,"volume":2284,"transactions":9,"vwap":2282},"2025-09-22",53.09,53.98,52.5,53.91,0.63,1421500,{"date":2286,"open":2143,"high":2104,"low":2128,"close":2287,"change":682,"percent_change":1094,"volume":2288,"transactions":9,"vwap":2287},"2025-09-19",53.28,5257800,{"date":2290,"open":1756,"high":2291,"low":2292,"close":2117,"change":608,"percent_change":321,"volume":2293,"transactions":9,"vwap":2117},"2025-09-18",53.37,52.39,2497400,{"date":2295,"open":2296,"high":2069,"low":2070,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-09-17",53.59,53.4,0.81,1.54,2481100,{"date":2302,"open":2303,"high":1754,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-09-16",52.12,51.67,52.59,0.88,1.7,2128600,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2095,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2095},"2025-09-15",52.84,53.77,50.79,0.09,0.17,2641500,{"date":2318,"open":2319,"high":2303,"low":2320,"close":2077,"change":1396,"percent_change":567,"volume":2321,"transactions":9,"vwap":2077},"2025-09-12",51.37,51.315,1837700,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2149,"change":1690,"percent_change":237,"volume":2327,"transactions":9,"vwap":2149},"2025-09-11",51.060001,51.89,50.99,1903500,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-09-10",52.35,52.548,50.080002,50.98,-1.64,-3.12,2740000,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-09-09",53.99,52.61,52.62,-1.47,-2.72,1283000,{"date":2346,"open":2347,"high":2348,"low":2127,"close":2349,"change":947,"percent_change":379,"volume":2350,"transactions":9,"vwap":2349},"2025-09-08",54.53,54.745,54.09,1277000,{"date":2352,"open":2353,"high":2268,"low":2339,"close":2354,"change":800,"percent_change":558,"volume":2355,"transactions":9,"vwap":2354},"2025-09-05",54.84,54.39,1484700,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1141,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-09-04",55.0099983,55.5,54.664,54.97,-0.04,899000,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":557,"percent_change":1222,"volume":2370,"transactions":9,"vwap":2369},"2025-09-03",55.49,55.67,54.95,54.99,970100,{"date":2372,"open":1997,"high":1990,"low":1903,"close":2373,"change":2089,"percent_change":843,"volume":2374,"transactions":9,"vwap":2373},"2025-09-02",55.43,968400,{"date":2376,"open":2377,"high":2378,"low":2252,"close":2379,"change":589,"percent_change":320,"volume":2380,"transactions":9,"vwap":2379},"2025-08-29",56.77,57.555,56.53,993000,{"date":2382,"open":2383,"high":2384,"low":2235,"close":2385,"change":1965,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-08-28",57.38,57.81,56.65,-1.31,858800,{"date":2389,"open":2390,"high":2391,"low":2392,"close":1961,"change":925,"percent_change":639,"volume":2393,"transactions":9,"vwap":1961},"2025-08-27",57.71,58.315,57.274,1645000,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2390,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2390},"2025-08-26",58.040001,58.15,57.325,-0.34,-0.59,1148100,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2213,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2213},"2025-08-25",58.74,58.89,58.02,-0.99,-1.68,863200,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":1222,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-08-22",60.13,58.85,59.040001,-1.32,951000,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":681,"percent_change":173,"volume":2423,"transactions":9,"vwap":2422},"2025-08-21",59.63,60.34,59.049999,59.83,1075500,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":526,"percent_change":1006,"volume":2430,"transactions":9,"vwap":2429},"2025-08-20",59.38,59.995,59.060001,59.76,1055700,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":1094,"volume":2438,"transactions":9,"vwap":2436},"2025-08-19",59.24,59.85,58.705,59.2,0.18,1330500,{"date":2440,"open":2441,"high":2436,"low":2442,"close":2443,"change":1726,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-08-18",58.79,58.405,59.02,-0.17,1318000,{"date":2447,"open":2448,"high":2449,"low":2414,"close":2450,"change":117,"percent_change":609,"volume":2451,"transactions":9,"vwap":2450},"2025-08-15",59.68,60.175,59.12,731800,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":1830,"volume":2459,"transactions":9,"vwap":2457},"2025-08-14",60.73,61.02,59.46,59.51,-1.45,1417600,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-08-13",59.91,61.049999,59.33,60.96,1.41,2.37,995200,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-08-12",59.45,59.97,58.545,59.55,0.46,0.78,1213900,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2130,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-08-11",58.63,59.34,58.27,59.09,1.03,1104700,{"date":2487,"open":2488,"high":2489,"low":2406,"close":2490,"change":558,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-08-08",59.54,59.79,58.49,-1.78,1345000,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2474,"change":1957,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2474},"2025-08-07",57.36,59.61,57.16,3.8,2848900,{"date":2501,"open":1970,"high":2502,"low":1952,"close":2009,"change":1149,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2009},"2025-08-06",58.155,-0.69,1260600,{"date":2506,"open":1946,"high":2507,"low":2508,"close":2509,"change":72,"percent_change":1389,"volume":2510,"transactions":9,"vwap":2509},"2025-08-05",58.32,57.12,57.77,1115600,{"date":2512,"open":2513,"high":2514,"low":2206,"close":2033,"change":178,"percent_change":72,"volume":2515,"transactions":9,"vwap":2033},"2025-08-04",58.47,58.9,1841400,{"date":2517,"open":2518,"high":2518,"low":2155,"close":2027,"change":1929,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2027},"2025-08-01",59.99,-5.46,4995000,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2484,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-07-31",59.77,61.85,59.29,61.19,1.71,1787000,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":78,"volume":2536,"transactions":9,"vwap":2534},"2025-07-30",61.23,61.661,60.02,60.16,0.2,1805200,{"date":2538,"open":2539,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-07-29",65.45,59.95,59.96,-5.49,-8.39,2107400,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2539,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2539},"2025-07-28",66.11,66.25,65.34,-0.8,-1.21,946400,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2548,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2548},"2025-07-25",64.95,66.27,64.35,1.85,2.87,1099600,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":57,"percent_change":682,"volume":2567,"transactions":9,"vwap":2566},"2025-07-24",63.95,64.81,63.67,64.4,915800,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":168,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-07-23",65.79,65.96,63.86,64.3,-2.04,1243100,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":471,"percent_change":289,"volume":2582,"transactions":9,"vwap":2581},"2025-07-22",65.32,65.82,64.64,65.64,1070100,{"date":2584,"open":2585,"high":2585,"low":2586,"close":2587,"change":1404,"percent_change":1181,"volume":2588,"transactions":9,"vwap":2587},"2025-07-21",66.57,64.97,65.27,590500,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-07-18",67.19,67.625,65.69,66.040001,-1.12,-1.67,760900,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":26,"percent_change":900,"volume":1734,"transactions":9,"vwap":2603},"2025-07-17",66.61,67.695,66.37,67.16,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":980,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-07-16",65.54,66.7,65.12,66.65,2.6,1704400,{"date":2613,"open":2614,"high":2615,"low":2573,"close":2616,"change":2617,"percent_change":379,"volume":2618,"transactions":9,"vwap":2616},"2025-07-15",65.81,65.92,64.96,-0.36,1040800,{"date":2620,"open":2621,"high":2622,"low":2621,"close":2578,"change":1613,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2578},"2025-07-14",63.57,65.59,2.24,857900,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":1965,"percent_change":1164,"volume":2631,"transactions":9,"vwap":2630},"2025-07-11",64.17,64.71,63.53,63.89,601700,{"date":2633,"open":2593,"high":2571,"low":2634,"close":2580,"change":1780,"percent_change":692,"volume":2635,"transactions":9,"vwap":2580},"2025-07-10",64.63,831700,{"date":2637,"open":2638,"high":2638,"low":2639,"close":2640,"change":267,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-07-09",66.68,65.48,66.22,0.35,1244300,{"date":2644,"open":2645,"high":2646,"low":2606,"close":2647,"change":117,"percent_change":2400,"volume":2648,"transactions":9,"vwap":2647},"2025-07-08",65.86,66.75,65.99,946900,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":1149,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-07-07",66.42,67.11,66.099998,66.38,-0.6,1068000,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2660,"change":2662,"percent_change":1202,"volume":2663,"transactions":9,"vwap":2660},"2025-07-03",65.68,66.78,65.17,0.99,1290400,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2570,"change":197,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2570},"2025-07-02",66.97,67.5,64.75,-2.71,1469400,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":778,"percent_change":639,"volume":2677,"transactions":9,"vwap":2676},"2025-07-01",67.67,68.3,66.83,67.62,1076800,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":650,"percent_change":268,"volume":2684,"transactions":9,"vwap":2683},"2025-06-30",67.34,68.53,66.965,67.99,919300,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2641,"percent_change":17,"volume":2691,"transactions":9,"vwap":2690},"2025-06-27",67.28,69.099998,66.875,67.58,1317300,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":173,"percent_change":2437,"volume":2698,"transactions":9,"vwap":2697},"2025-06-26",67.21,67.53,66.54,67.23,617700,{"date":2700,"open":2701,"high":2701,"low":2702,"close":2652,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2652},"2025-06-25",69.22,66.92,-2.06,-2.98,1155500,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":26,"percent_change":1921,"volume":2712,"transactions":9,"vwap":2711},"2025-06-24",68.64,69.49,67.41,69.17,767000,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":237,"percent_change":1633,"volume":2719,"transactions":9,"vwap":2718},"2025-06-23",67.39,68.69,67.13,68.66,1060400,{"date":2721,"open":2652,"high":2722,"low":2723,"close":2724,"change":268,"percent_change":651,"volume":2725,"transactions":9,"vwap":2724},"2025-06-20",68.16,66.72,67.27,1420500,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-06-18",65.76,66.82,65.62,66.66,0.8,1.21,1132200,{"date":2736,"open":2580,"high":2737,"low":2738,"close":2645,"change":2739,"percent_change":268,"volume":2740,"transactions":9,"vwap":2645},"2025-06-17",66.105,63.9,0.4,910400,{"date":2742,"open":2653,"high":2743,"low":2744,"close":2745,"change":2617,"percent_change":379,"volume":2746,"transactions":9,"vwap":2745},"2025-06-16",66.45,65.4,65.46,606900,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2579,"change":421,"percent_change":1485,"volume":2752,"transactions":9,"vwap":2579},"2025-06-13",65.85,66.675,65.57,859100,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2548,"change":704,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2548},"2025-06-12",65.55,66.3,65.11,1.56,523500,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":178,"percent_change":72,"volume":2766,"transactions":9,"vwap":2765},"2025-06-11",65.07,65.61,64.45,65.23,799400,{"date":2768,"open":2769,"high":2769,"low":2770,"close":2771,"change":578,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-06-10",66.64,65.050003,65.26,-1.51,979800,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":1510,"percent_change":1929,"volume":2780,"transactions":9,"vwap":2779},"2025-06-09",68.34,68.695,64.532,66.26,1104800,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":43,"percent_change":822,"volume":2787,"transactions":9,"vwap":2786},"2025-06-06",69.51,70.075996,68.36,68.55,490100,{"date":2789,"open":2790,"high":2790,"low":2791,"close":2792,"change":558,"percent_change":2772,"volume":2793,"transactions":9,"vwap":2792},"2025-06-05",70.089996,68.15,69.019997,801000,{"date":2795,"open":2796,"high":2796,"low":2797,"close":2798,"change":578,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-06-04",71.32,69.96,70.080002,-1.41,1396300,{"date":2802,"open":2803,"high":184,"low":2804,"close":2805,"change":1230,"percent_change":1125,"volume":2806,"transactions":9,"vwap":2805},"2025-06-03",71.74,70.29,71.080002,802600,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2739,"percent_change":526,"volume":2813,"transactions":9,"vwap":2812},"2025-06-02",70.55,71.99,69.98,71.97,638100,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-05-30",70.019997,71.77,69.97,71.57,1.63,2.33,704200,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":156,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-05-29",69.27,70.3,68.94,69.94,1.05,573500,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":2342,"volume":2838,"transactions":9,"vwap":2836},"2025-05-28",70.17,70.44,69.040001,69.21,-1.03,643600,{"date":2840,"open":2711,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":1155,"volume":2845,"transactions":9,"vwap":2843},"2025-05-27",70.34,68.48,70.24,1.59,849800,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":1396,"percent_change":1726,"volume":2852,"transactions":9,"vwap":2851},"2025-05-23",68.75,69.26,68.39,68.65,548700,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":589,"percent_change":2444,"volume":2859,"transactions":9,"vwap":2858},"2025-05-22",68.68,69.059998,67.52,68.72,599200,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2864,"change":2865,"percent_change":411,"volume":2866,"transactions":9,"vwap":2864},"2025-05-21",70.4,70.73,68.84,-1.75,970800,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":1674,"percent_change":471,"volume":2873,"transactions":9,"vwap":2872},"2025-05-20",70.35,70.94,69.89,70.59,577800,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":778,"percent_change":321,"volume":2880,"transactions":9,"vwap":2879},"2025-05-19",70.53,70.575,69.85,70.33,632400,{"date":2882,"open":2818,"high":2883,"low":2884,"close":2885,"change":535,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2885},"2025-05-16",70.765,69.8,70.7,1.19,672700,{"date":2889,"open":2890,"high":2828,"low":2891,"close":2892,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2892},"2025-05-15",68.57,68.255,69.87,1.51,2.21,519900,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2785,"change":2535,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2785},"2025-05-14",68.44,68.745,66.91,0.29,951900,{"date":2904,"open":2905,"high":2905,"low":2906,"close":2722,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2722},"2025-05-13",70.11,68.11,-0.97,-1.4,670700,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2400,"percent_change":247,"volume":2916,"transactions":9,"vwap":2915},"2025-05-12",70.37,71.044998,67.75,69.13,1031600,{"date":2918,"open":2826,"high":2919,"low":2920,"close":2921,"change":504,"percent_change":800,"volume":2922,"transactions":9,"vwap":2921},"2025-05-09",70.47,69.23,69.72,658700,{"date":2924,"open":2925,"high":2926,"low":2811,"close":2927,"change":2550,"percent_change":1478,"volume":2928,"transactions":9,"vwap":2927},"2025-05-08",71.17,71.37,70.13,664400,{"date":2930,"open":2688,"high":2931,"low":2688,"close":2932,"change":2307,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2932},"2025-05-07",71.8,70.93,2.46,1523300,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2920,"change":370,"percent_change":1155,"volume":2575,"transactions":9,"vwap":2920},"2025-05-06",67.88,69.66,67.302,{"date":2941,"open":2942,"high":2850,"low":2943,"close":2944,"change":2945,"percent_change":1055,"volume":2946,"transactions":9,"vwap":2944},"2025-05-05",67.24,66.33,67.66,0.79,1092600,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2952},"2025-05-02",65.38,67.38,64.185,66.87,2.06,3.18,1550900,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2564,"change":196,"percent_change":1063,"volume":2961,"transactions":9,"vwap":2564},"2025-05-01",64.84,65.47,64.43,1970800,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":1788,"percent_change":2255,"volume":2968,"transactions":9,"vwap":2967},"2025-04-30",64.2,65.63,63.12,65.51,1295200,{"date":2970,"open":2628,"high":2971,"low":2972,"close":2973,"change":1063,"percent_change":2334,"volume":2974,"transactions":9,"vwap":2973},"2025-04-29",64.965,62.71,64.31,2025600,{"date":188,"open":2976,"high":2977,"low":2978,"close":2949,"change":267,"percent_change":2641,"volume":2979,"transactions":9,"vwap":2949},65.15,66.059998,64.48,1874800]