[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SKWD":3,"homepage-market-summary":31,"stock-historical-SKWD":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SKWD","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},"Skyward Specialty Insurance Group, Inc. Common Stock","Nasdaq",null,"FIRE, MARINE & CASUALTY INSURANCE","Skyward Specialty Insurance Group Inc is a specialty insurance company that offers a suite of specialized insurance solutions across specialty property and casualty markets on a non-admitted and admitted basis. Its portfolio of insurance offerings covers a wide variety of risks, including general liability, commercial auto, group accident and health, property, agriculture, credit, surety, and workers' compensation, among others. Geographically, the group mainly operates in the United States.","611","Houston, TX",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},59.31,57.46,60.021214,57.07,57.47,1.84,3.2,646692.595505,16942,59.0661,65.69,40.6,459536.8670218964,74.6,937,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":26,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},453883,165667353.622496,11.93,"2025-04-28",[185,186,195,206,216,225,236,246,257,266,275,286,297,306,316,326,334,345,356,367,378,388,397,407,417,428,439,449,459,469,479,487,495,505,513,524,535,545,554,565,575,585,596,607,617,626,637,648,659,669,679,689,698,708,717,728,738,749,757,765,773,781,789,797,806,813,820,829,836,844,852,860,867,874,883,891,899,908,916,923,932,941,949,957,964,972,980,989,997,1005,1012,1021,1030,1038,1045,1053,1062,1070,1077,1084,1092,1099,1106,1112,1120,1128,1135,1144,1152,1160,1169,1178,1183,1191,1199,1207,1214,1221,1228,1235,1242,1250,1257,1264,1269,1276,1283,1290,1299,1308,1314,1322,1330,1336,1343,1351,1359,1367,1375,1383,1389,1396,1402,1409,1416,1422,1429,1436,1443,1452,1461,1470,1477,1485,1491,1497,1505,1511,1520,1529,1538,1543,1550,1557,1564,1570,1576,1584,1593,1596,1602,1609,1613,1619,1625,1633,1638,1644,1651,1658,1664,1670,1676,1680,1685,1688,1694,1701,1704,1710,1714,1723,1731,1740,1746,1753,1762,1769,1778,1784,1792,1798,1806,1815,1820,1829,1836,1842,1848,1853,1859,1864,1872,1878,1884,1892,1899,1906,1913,1921,1927,1931,1937,1943,1950,1955,1961,1968,1975,1981,1987,1994,1999,2005,2010,2015,2021,2026,2031,2036,2039,2044,2047,2053,2058,2064,2070,2076,2082,2089,2097,2101,2107,2111,2115,2119,2123,2129,2134,2139,2143,2149,2155,2161,2167,2173,2177,2182,2187,2191,2198,2202,2209,2216,2222,2226,2234,2241,2247,2255,2263,2269,2275,2282,2288,2294,2302,2306,2308,2314,2319,2324,2330,2334,2339,2346,2352,2356,2363,2369,2376,2381,2386,2393,2397,2401,2410,2418,2424,2431,2439,2445,2452,2460,2466,2474,2480,2487,2495,2501,2507,2513,2519,2522,2528,2536,2543,2549,2554,2560,2567,2572,2578,2584,2591,2597,2605,2613,2620,2627,2634,2643,2650,2658,2665,2672,2678,2685,2692,2698,2702,2708,2715,2720,2727,2733,2738,2744,2748,2755,2762,2771,2777,2781,2788],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":188,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",55.95,57.78,0.98,1.73,595056.772214,13207,57.3373,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",55.38,56.5,54.83,56.49,1.3,2.36,387038.024316,7617,56.1092,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":74,"volume":213,"transactions":214,"vwap":215},"2026-10-05",55.01,55.5,54.81,55.19,0.18,218743.384774,6480,55.2168,{"date":217,"open":218,"high":209,"low":219,"close":208,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",55.06,54.73,0.23,0.42,250799.406744,8106,55.037,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",52.67,54.96,52.49,54.78,1.98,3.75,403834.34698,9418,54.2169,{"date":237,"open":238,"high":239,"low":229,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",53.35,53.53,52.8,-0.68,-1.27,308313.225663,6746,52.884,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",53.13,53.78,52.6,53.48,-0.11,-0.21,246610.257663,7452,53.229,{"date":258,"open":259,"high":259,"low":248,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",54.56,53.59,-1.19,-2.17,285400.065799,8027,53.7809,{"date":267,"open":268,"high":268,"low":269,"close":230,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",55.12,54.19,-0.1,-0.18,353462.691017,8625,54.636,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",55.27,55.56,54.58,54.88,0.04,0.07,404463.741152,9327,54.8786,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",55.46,56.055,54.74,54.84,-1.07,-1.91,322197.006174,9080,55.1277,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":241,"volume":303,"transactions":304,"vwap":305},"2026-09-22",57.17,55.185,55.91,-0.385,443584.110516,8132,55.8564,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":174,"volume":313,"transactions":314,"vwap":315},"2026-09-21",56.35,57.0875,56.17,56.295,-0.015,267643.649527,8927,56.6119,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":311},"2026-09-18",56.19,56.465,55.16,56.31,-0.29,-0.51,887707.476082,7533,{"date":327,"open":328,"high":329,"low":198,"close":330,"change":241,"percent_change":261,"volume":331,"transactions":332,"vwap":333},"2026-09-17",57.48,57.63,56.6,238193.530073,8193,56.7262,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",57.31,58.05,56.62,57.28,-0.545,-0.94,349067.006032,8595,57.2791,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",57.98,58.215,57.15,57.825,-0.525,-0.9,314967.838697,10809,57.6249,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",57.57,58.59,57.3837,58.35,1.61,2.84,361013.902151,11239,58.0698,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",57.13,57.41,55.745,56.74,0.44,0.78,310162.960583,10571,56.5657,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":68,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",56.9,57.34,55.7,56.3,-0.09,346862.003467,8500,56.2423,{"date":389,"open":390,"high":391,"low":392,"close":308,"change":271,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",56.23,56.375,55.39,-0.32,248586.74745,7692,56.0432,{"date":398,"open":338,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-08",57.29,55.49,56.53,-0.81,-1.41,263877.55258,8889,56.7401,{"date":408,"open":409,"high":410,"low":411,"close":381,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",57.04,57.795,56.66,-0.75,-1.29,350023.707584,9321,57.3378,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",57.19,58.45,56.78,58.09,1.77,3.14,715434.090225,13414,57.8389,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-02",57.4,58.02,56.21,56.32,-1.1,-1.92,764690.332656,14707,56.7362,{"date":440,"open":441,"high":422,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",57.59,56.96,57.42,0.01,0.02,406459.571517,9918,57.428,{"date":450,"open":451,"high":452,"low":453,"close":370,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-31",57.82,58.2,57.1717,-0.88,-1.51,302325.164343,7573,57.5172,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",57.84,59.02,58.29,0.64,1.11,294384.636062,8755,58.4819,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":113,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-27",57.76,58.4517,56.73,57.65,-0.67,370737.814904,9800,57.327,{"date":480,"open":441,"high":481,"low":482,"close":483,"change":464,"percent_change":465,"volume":484,"transactions":485,"vwap":486},"2026-08-26",58.385,57.3,58.04,317087.635106,20294,58.0323,{"date":488,"open":422,"high":489,"low":490,"close":430,"change":491,"percent_change":352,"volume":492,"transactions":493,"vwap":494},"2026-08-25",58.89,57.1567,-0.52,239610.882726,6839,57.5876,{"date":496,"open":380,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-24",58.695,56.68,57.92,1.03,1.81,370332.540913,9529,58.0266,{"date":506,"open":507,"high":482,"low":508,"close":509,"change":500,"percent_change":21,"volume":510,"transactions":511,"vwap":512},"2026-08-21",56.04,55.665,56.89,523198.03295,12046,56.8464,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-20",54.91,56.46,54.02,55.86,-0.54,-0.96,598417.98179,12613,55.2871,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-19",58.44,59.06,56.33,56.4,-2.04,-3.49,319284.964545,7781,57.1793,{"date":536,"open":537,"high":538,"low":539,"close":526,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-18",58.4,59.5,57.88,0.87,1.51,377489.943335,9236,58.7259,{"date":546,"open":547,"high":548,"low":381,"close":358,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-17",59.71,60.0685,-2.23,-3.73,579391.051574,11096,58.3313,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",59.18,61.4124,58.6401,59.8,0.82,1.39,381044.043219,9901,59.9497,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":293,"volume":572,"transactions":573,"vwap":574},"2026-08-13",60.13,60.8,58.76,58.98,-1.15,1253149.448966,15262,59.0691,{"date":576,"open":577,"high":578,"low":579,"close":567,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-12",60.84,61.21,58.86,-1.53,-2.48,554839.371858,11744,60.2094,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-11",61.8,62.77,61,61.66,-0.34,-0.55,423249.895768,9503,62.027,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-10",64.2,64.4725,61.78,62,-1.67,-2.62,566892.234738,11178,62.6041,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":503,"vwap":616},"2026-08-07",65.15,65.63,63.41,63.67,-1.96,-2.99,426317.023174,64.1335,{"date":618,"open":619,"high":26,"low":620,"close":610,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-06",63.03,62.78,2.59,4.11,669878.379826,13030,64.585,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-05",63,63.69,61.0552,63.04,1.47,2.39,571652.193901,12533,62.7011,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-04",60.74,61.765,59.95,61.57,0.7,1.15,423200.256419,11616,61.353,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-03",60.37,61.6699,60.12,60.87,0.92,1.53,354592.696486,9277,60.7087,{"date":660,"open":661,"high":662,"low":663,"close":641,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-31",60.1,60.295,59,0.08,0.13,440723.348724,9754,59.765,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-30",62.25,59.13,59.87,-2.65,-4.24,373777.428921,8997,60.0181,{"date":680,"open":681,"high":628,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-29",62.36,61.51,62.52,-0.25,-0.4,455331.777349,10091,62.4593,{"date":690,"open":691,"high":692,"low":693,"close":588,"change":694,"percent_change":695,"volume":696,"transactions":624,"vwap":697},"2026-07-28",62.2,63.955,61.82,1.32,2.15,672937.526221,63.0806,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-27",60.83,62.2789,61.45,0.99,1.64,293830.791796,8082,61.2632,{"date":709,"open":527,"high":710,"low":711,"close":712,"change":501,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-24",60.57,58.94,60.46,3.09,332832.595814,8166,60.2081,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-23",57.2,58.8,56.77,58.65,0.72,1.24,292084.962701,9383,58.3685,{"date":729,"open":538,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-22",60.215,57.26,57.93,-2.18,-3.63,530795.804597,10742,58.0947,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-21",60.5,61.17,59.55,60.11,-0.6,-0.99,319377.149672,9242,60.0787,{"date":750,"open":16,"high":741,"low":722,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-20",60.71,1.5,2.53,577400.046957,10531,60.5535,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-17",58.57,60.7,59.21,0.74,1.27,734900,{"date":766,"open":767,"high":547,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-16",58.099998,57.625,58.47,1.6,2.81,670200,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-15",58.33,56.13,56.87,-1.49,-2.55,664600,{"date":782,"open":783,"high":712,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-14",59.43,58.23,58.36,-1.4,-2.34,535600,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":221,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-13",59.97,60.889,58.14,59.76,0.71,470200,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-10",60.099998,61.215,59.14,59.34,-0.76,-1.26,649500,{"date":807,"open":710,"high":808,"low":809,"close":799,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":799},"2026-07-09",60.6,59.37,-0.27,-0.45,645600,{"date":814,"open":815,"high":816,"low":817,"close":650,"change":530,"percent_change":818,"volume":819,"transactions":9,"vwap":650},"2026-07-08",61.97,62.54,60.2,-3.27,522200,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-07",61.38,63.029999,61.029999,62.41,2.21,3.67,609500,{"date":830,"open":589,"high":831,"low":832,"close":817,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":817},"2026-07-06",61.37,59.29,-1.22,-1.99,754400,{"date":837,"open":838,"high":691,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-02",59.4,58.6,61.42,1.91,3.21,1082600,{"date":845,"open":361,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-01",59.81,57.885,59.51,1.16,1.99,713100,{"date":853,"open":854,"high":855,"low":856,"close":361,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":361},"2026-06-30",59.96,61.24,58.18,-1.84,-3.06,902200,{"date":861,"open":862,"high":817,"low":863,"close":864,"change":177,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-29",58.34,58.245,60.19,1.69,1009200,{"date":868,"open":400,"high":869,"low":400,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-26",59.805,59.19,3.79,6.84,3144600,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-25",54.25,55.6,54.115,55.4,1.01,1.86,749200,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":541,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-24",53.09,54.77,52.82,54.39,2.86,550500,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-23",51.54,53,52.88,2.06,4.05,351400,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-22",50.8,52.35,50.755,50.82,0.26,0.51,391200,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":53,"volume":915,"transactions":9,"vwap":913},"2026-06-18",50.77,51,49.81,50.56,0.05,601400,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":108,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-17",49.46,51.12,50.51,1.79,280700,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-16",49.3,50.185,49.22,49.62,0.37,0.75,177300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-15",49.95,51.52,48.68,49.25,-0.8,-1.6,518700,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":412,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-12",50.825,51.66,50.029999,50.049999,-1.48,404300,{"date":950,"open":951,"high":952,"low":953,"close":901,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":901},"2026-06-11",49.07,51.23,49.049999,1.85,3.78,426400,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":75,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-10",47.080002,49.42,48.95,4.68,334000,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":694,"volume":971,"transactions":9,"vwap":969},"2026-06-09",46.15,47.27,45.75,46.76,0.61,272900,{"date":973,"open":974,"high":975,"low":976,"close":966,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":966},"2026-06-08",45.52,46.3,45.26,0.19,0.41,296000,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-05",44.45,46.22,44.34,45.96,1.93,4.38,268900,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":201,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-06-04",43.59,44.76,43.56,44.029999,3.04,572800,{"date":998,"open":999,"high":994,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-03",43.72,42.5,42.73,-1.37,-3.11,610100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":252,"percent_change":684,"volume":1011,"transactions":9,"vwap":1010},"2026-06-02",43.91,44.53,43.415,44.099998,325000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-01",43.94,44.5,43.705,44.21,0.09,0.2,282400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-29",44.73,45.34,43.95,44.12,-0.65,-1.45,289500,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":549,"volume":1037,"transactions":9,"vwap":1035},"2026-05-28",45.68,46.23,44.65,44.77,-1.02,473900,{"date":1039,"open":1040,"high":1041,"low":1024,"close":1042,"change":857,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-27",47.5,47.67,45.79,-3.86,323700,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":212,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-26",47.8,48.060001,47.39,47.63,0.38,347900,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-22",47.22,48.23,46.9,47.45,0.45,0.96,314100,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":113,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-21",47.2,47.36,46.019001,47,-0.82,407900,{"date":1071,"open":1065,"high":1072,"low":1073,"close":1049,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1049},"2026-05-20",48.19,46.72,-0.07,-0.15,239100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":113,"percent_change":1068,"volume":1083,"transactions":9,"vwap":1082},"2026-05-19",47.94,48.9,47.21,47.46,279500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":21,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-18",45.91,48.38,45.84,47.85,4,399400,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":152,"percent_change":362,"volume":1098,"transactions":9,"vwap":1097},"2026-05-15",45.28,46.52,45.099998,46.0099983,320700,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1094,"change":1104,"percent_change":363,"volume":1105,"transactions":9,"vwap":1094},"2026-05-14",44.47,45.504,44.2,1.25,315100,{"date":1107,"open":1035,"high":1108,"low":1109,"close":994,"change":164,"percent_change":1110,"volume":1111,"transactions":9,"vwap":994},"2026-05-13",45.645,43.4,-2.95,818500,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":39,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-12",46,46.33,44.6,45.37,-1.03,493800,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1088,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1088},"2026-05-11",46.29,46.68,45.45,-0.85,-1.82,442300,{"date":1129,"open":1088,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":621,"volume":1134,"transactions":9,"vwap":1132},"2026-05-08",47.3,45.3,46.69,1.18,576500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-07",46.45,46.498,43.315,45.51,1.67,3.81,550000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":384,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-05-06",43.93,44.88,43.71,43.84,-0.2,491200,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1146,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1146},"2026-05-05",43.98,44.51,43.47,0.29,0.66,430900,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-04",45.14,46.505,43.57,43.64,-1.8,-3.96,428000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-01",45.89,46.415,45.23,45.44,-0.01,-0.02,343400,{"date":1179,"open":1180,"high":1181,"low":1101,"close":1124,"change":1158,"percent_change":632,"volume":1182,"transactions":9,"vwap":1124},"2026-04-30",44.71,45.78,337500,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":938,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-29",45.53,45.815,44.585,44.79,-1.75,297600,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":118,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-28",45.8,46.060001,44.8,45.59,0.68,432400,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1094,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1094},"2026-04-27",45.63,46.38,45.21,-0.66,-1.44,269400,{"date":1208,"open":1209,"high":983,"low":1210,"close":1211,"change":1212,"percent_change":491,"volume":1213,"transactions":9,"vwap":1211},"2026-04-24",46.099998,45.25,45.94,-0.24,328000,{"date":1215,"open":1216,"high":1217,"low":1193,"close":1218,"change":174,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-23",46.34,46.66,46.18,-0.06,296300,{"date":1222,"open":1223,"high":1216,"low":1224,"close":1225,"change":1176,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-22",46.040001,44.985,46.21,-0.04,426800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1033,"change":1233,"percent_change":744,"volume":1234,"transactions":9,"vwap":1033},"2026-04-21",46.36,46.59,45.41,-0.28,310900,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":393,"percent_change":241,"volume":1241,"transactions":9,"vwap":1240},"2026-04-20",46.78,47.72,46.19,46.51,284000,{"date":1243,"open":1244,"high":1245,"low":1115,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-17",46.75,47.625,46.83,0.56,1.21,547000,{"date":1251,"open":1252,"high":1253,"low":966,"close":1254,"change":1255,"percent_change":402,"volume":1256,"transactions":9,"vwap":1254},"2026-04-16",46.58,47.24,46.27,-0.38,375000,{"date":1258,"open":1032,"high":1259,"low":1232,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-15",46.755,46.65,0.8,1.74,371500,{"date":1265,"open":1194,"high":1073,"low":1032,"close":1266,"change":253,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-14",45.85,-0.46,347100,{"date":1270,"open":1271,"high":1260,"low":1272,"close":1194,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1194},"2026-04-13",45.58,45.305,0.49,1.08,635400,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":393,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-10",45.76,44.545,45.57,-0.7,600000,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1171,"change":643,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1171},"2026-04-09",44.9,46.25,44.48,1.55,323100,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-08",44.61,45.35,44.16,45.19,1.22,2.77,550600,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-07",44.38,44.83,43.66,43.97,-0.41,-0.92,283600,{"date":1309,"open":1164,"high":1310,"low":1311,"close":1301,"change":1059,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1301},"2026-04-06",44.49,43.173,1.02,202300,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1146,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1146},"2026-04-02",42.63,44.26,42.35,0.86,2,285100,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":786,"volume":1329,"transactions":9,"vwap":1327},"2026-04-01",43.42,43.645,42.685,43.07,-0.61,446600,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":68,"percent_change":252,"volume":1335,"transactions":9,"vwap":1334},"2026-03-31",44.64,42.865,43.68,344400,{"date":1337,"open":1338,"high":1007,"low":1339,"close":1340,"change":770,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-30",42.16,42.13,43.73,3.8,393400,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1339,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1339},"2026-03-27",43.26,43.305,42.060001,-1.13,-2.61,381200,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1345,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1345},"2026-03-26",43,43.565,42.7,0.11,0.25,357800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":152,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-25",43.0099983,43.5,42.875,43.15,1.72,478200,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":810,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-24",42.69,42.87,42.11,42.42,-0.63,285700,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1369,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1369},"2026-03-23",42.02,43.45,41.42,1.43,3.47,414000,{"date":1384,"open":1379,"high":1385,"low":27,"close":1386,"change":1387,"percent_change":113,"volume":1388,"transactions":9,"vwap":1386},"2026-03-20",41.694,41.26,-0.16,1310300,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1379,"change":403,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1379},"2026-03-19",42.83,43.064999,41.2,-3.29,546700,{"date":1397,"open":1116,"high":1116,"low":1398,"close":1391,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1391},"2026-03-18",42.77,-2.21,-4.91,380700,{"date":1403,"open":1404,"high":1211,"low":1405,"close":1406,"change":1407,"percent_change":374,"volume":1408,"transactions":9,"vwap":1406},"2026-03-17",45.049999,44.84,45.040001,0.35,417600,{"date":1410,"open":1411,"high":968,"low":1116,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-16",45.17,44.69,-0.48,-1.06,403900,{"date":1417,"open":1418,"high":1419,"low":1195,"close":1411,"change":1219,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1411},"2026-03-13",45.92,46.37,-0.13,571000,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1173,"change":1387,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1173},"2026-03-12",45.12,45.77,44.44,-0.35,386600,{"date":1430,"open":968,"high":1431,"low":1432,"close":1433,"change":352,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-11",46.192,44.89,45.39,-1.94,323500,{"date":1437,"open":1193,"high":1438,"low":1439,"close":1122,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1122},"2026-03-10",46.7,45.5,0.03,0.06,352800,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-09",48.13,48.33,45.285,46.26,-2.45,-5.03,539100,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-06",48.64,48.99,47.47,48.71,-0.455,-0.93,465100,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-05",49,49.655,48.528,49.165,0.515,1.06,670800,{"date":1471,"open":1472,"high":1455,"low":1473,"close":1474,"change":1475,"percent_change":108,"volume":1476,"transactions":9,"vwap":1474},"2026-03-04",48.15,47.35,48.65,0.43,536000,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":97,"volume":1484,"transactions":9,"vwap":1482},"2026-03-03",48.040001,48.5,46.43,48.22,-0.36,851500,{"date":1486,"open":1130,"high":1487,"low":1130,"close":1488,"change":123,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-03-02",49.21,48.58,4.54,670100,{"date":1492,"open":976,"high":1493,"low":1034,"close":1494,"change":632,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-27",47.26,46.47,3.27,597500,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1434,"volume":1504,"transactions":9,"vwap":1502},"2026-02-26",45.69,46.46,44.86,45,-0.89,445400,{"date":1506,"open":1499,"high":1507,"low":1508,"close":1171,"change":560,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1171},"2026-02-25",46.49,45.46,1.82,542500,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-24",47.25,47.99,42.79,45.07,-2.09,-4.43,1013400,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-23",46.97,47.865,46.785,47.16,0.28,0.6,785900,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-20",46.12,47.099998,45.325,46.88,1.04,2.27,557900,{"date":1539,"open":976,"high":1540,"low":1096,"close":1088,"change":1158,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1088},"2026-02-19",45.97,1.46,407700,{"date":1544,"open":1545,"high":1546,"low":1285,"close":1547,"change":1503,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-18",45.83,46.13,45.18,-1.93,349700,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":560,"percent_change":501,"volume":1556,"transactions":9,"vwap":1555},"2026-02-17",45.56,46.517,45.48,46.07,318700,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1210,"change":491,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1210},"2026-02-13",45.32,45.47,44.435,-1.14,432600,{"date":1565,"open":1532,"high":1566,"low":1567,"close":1425,"change":1568,"percent_change":1166,"volume":1569,"transactions":9,"vwap":1425},"2026-02-12",47.38,44.98,-0.84,661300,{"date":1571,"open":1173,"high":1572,"low":1155,"close":1573,"change":90,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-11",47.07,46.61,2.46,673100,{"date":1577,"open":1578,"high":1579,"low":1000,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-10",42.61,45.65,45.49,2.69,6.29,856400,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-09",43.78,44.049999,42.45,42.8,-1.18,-2.68,851000,{"date":1594,"open":1317,"high":1147,"low":1304,"close":1154,"change":68,"percent_change":252,"volume":1595,"transactions":9,"vwap":1154},"2026-02-06",504700,{"date":1597,"open":1598,"high":1599,"low":1600,"close":994,"change":220,"percent_change":1601,"volume":1091,"transactions":9,"vwap":994},"2026-02-05",44.14,44.78,43.88,0.53,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":811,"percent_change":1036,"volume":1608,"transactions":9,"vwap":1607},"2026-02-04",44.25,44.7,43.76,43.8,490400,{"date":1610,"open":1034,"high":1554,"low":1154,"close":1604,"change":1611,"percent_change":242,"volume":1612,"transactions":9,"vwap":1604},"2026-02-03",-0.57,598300,{"date":1614,"open":1292,"high":1615,"low":1616,"close":1617,"change":1019,"percent_change":1059,"volume":1618,"transactions":9,"vwap":1617},"2026-02-02",45.64,44.15,44.82,404400,{"date":1620,"open":1559,"high":1499,"low":1015,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-30",44.62,-0.53,-1.17,393000,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1051,"volume":1632,"transactions":9,"vwap":1630},"2026-01-29",45.080002,45.805,44.66,45.15,0.17,467600,{"date":1634,"open":1635,"high":1636,"low":1188,"close":1567,"change":444,"percent_change":445,"volume":1637,"transactions":9,"vwap":1567},"2026-01-28",44.96,45.66,353000,{"date":1639,"open":1640,"high":1123,"low":984,"close":1641,"change":455,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-27",46.48,44.97,-3.25,382100,{"date":1645,"open":1424,"high":1646,"low":1647,"close":1640,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1640},"2026-01-26",46.6,44.892,1.59,3.54,643900,{"date":1652,"open":1426,"high":1653,"low":1654,"close":1432,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1432},"2026-01-23",45.09,43.35,0.39,0.88,705600,{"date":1659,"open":1660,"high":1661,"low":984,"close":1015,"change":1568,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1015},"2026-01-22",45.24,45.42,-1.85,394500,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1024,"change":281,"percent_change":1018,"volume":1669,"transactions":9,"vwap":1024},"2026-01-21",45.71,45.775,44.412,604700,{"date":1671,"open":1546,"high":1672,"low":1673,"close":1131,"change":1590,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1131},"2026-01-20",46.685,45.275,-2.54,381000,{"date":1677,"open":1481,"high":1132,"low":985,"close":1640,"change":1678,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1640},"2026-01-16",0,627600,{"date":1681,"open":1560,"high":1682,"low":1174,"close":1640,"change":1683,"percent_change":128,"volume":1684,"transactions":9,"vwap":1640},"2026-01-15",46.73,1.34,442800,{"date":1686,"open":1096,"high":1555,"low":1599,"close":1162,"change":1219,"percent_change":1420,"volume":1687,"transactions":9,"vwap":1162},"2026-01-14",847500,{"date":1689,"open":1286,"high":1640,"low":1690,"close":1691,"change":352,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2026-01-13",44.751,45.2,-1.95,520000,{"date":1695,"open":1696,"high":1697,"low":1193,"close":1209,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1209},"2026-01-12",46.32,46.74,-0.56,-1.2,800900,{"date":1702,"open":1130,"high":1446,"low":1240,"close":1217,"change":1698,"percent_change":261,"volume":1703,"transactions":9,"vwap":1217},"2026-01-09",802200,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1055,"change":930,"percent_change":362,"volume":1709,"transactions":9,"vwap":1055},"2026-01-08",46.63,47.9,46.613,380500,{"date":1711,"open":1479,"high":1479,"low":1266,"close":1494,"change":520,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1494},"2026-01-07",-2.02,399500,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-06",49.93,50,47.255,47.43,-3.02,-5.99,441100,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":89,"volume":1730,"transactions":9,"vwap":1728},"2026-01-05",48.52,50.54,48.435,50.45,1.83,306000,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-02",50.99,51.080002,48.53,48.62,-2.49,-4.87,299800,{"date":1741,"open":1742,"high":1743,"low":1734,"close":1744,"change":475,"percent_change":413,"volume":1745,"transactions":9,"vwap":1744},"2025-12-31",51.88,52.099998,51.11,247100,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":591,"percent_change":1027,"volume":1752,"transactions":9,"vwap":1751},"2025-12-30",51.93,52.225,51.27,51.78,216700,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-12-29",51.87,52.29,51.555,52.12,0.27,0.52,189600,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":665,"percent_change":1357,"volume":1768,"transactions":9,"vwap":1767},"2025-12-26",51.77,52.13,51.5,51.85,153300,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-24",51.98,52.18,51.56,51.72,-0.26,-0.5,93500,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1771,"change":252,"percent_change":253,"volume":1783,"transactions":9,"vwap":1771},"2025-12-23",52.14,53.089001,51.4,225600,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1060,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-12-22",50.93,52.589,49.83,52.09,1.88,305600,{"date":1793,"open":1794,"high":944,"low":1795,"close":1796,"change":475,"percent_change":413,"volume":1797,"transactions":9,"vwap":1796},"2025-12-19",51.46,50.605,51.13,330600,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":695,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-12-18",49.55,51.84,49.38,51.8,4.33,405300,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-17",48.91,49.96,48.74,49.65,0.54,1.1,276800,{"date":1816,"open":1817,"high":960,"low":1480,"close":1818,"change":118,"percent_change":464,"volume":1819,"transactions":9,"vwap":1818},"2025-12-16",48.96,49.11,204600,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-15",49.75,49.965,48.73,48.8,-0.91,-1.83,358000,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":444,"percent_change":445,"volume":1835,"transactions":9,"vwap":1834},"2025-12-12",49.73,50.19,49.4,49.71,280900,{"date":1837,"open":1838,"high":1834,"low":1838,"close":1839,"change":1840,"percent_change":962,"volume":1841,"transactions":9,"vwap":1839},"2025-12-11",47.61,49.7,2.22,273000,{"date":1843,"open":1067,"high":1844,"low":975,"close":1845,"change":1846,"percent_change":1312,"volume":1847,"transactions":9,"vwap":1845},"2025-12-10",48.34,47.48,0.48,339000,{"date":1849,"open":1850,"high":1851,"low":1237,"close":1067,"change":1852,"percent_change":906,"volume":1234,"transactions":9,"vwap":1067},"2025-12-09",46.81,47.74,0.24,{"date":1854,"open":1067,"high":1067,"low":1855,"close":969,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":969},"2025-12-08",45.725,0.16,0.34,364500,{"date":1860,"open":1050,"high":1861,"low":1862,"close":1646,"change":1306,"percent_change":1434,"volume":1863,"transactions":9,"vwap":1646},"2025-12-05",47.755,46.435,432100,{"date":1865,"open":1866,"high":1480,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-04",46.5,45.625,47.52,2.34,5.18,917300,{"date":1873,"open":1874,"high":1057,"low":1875,"close":1547,"change":46,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1547},"2025-12-03",46.82,45.11,-2.98,555200,{"date":1879,"open":1880,"high":1880,"low":1507,"close":1881,"change":1118,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-02",47.84,46.57,-2.16,343900,{"date":1885,"open":1886,"high":1887,"low":1065,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-01",48.56,49.436,47.6,-1.36,-2.78,344800,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1817,"change":1226,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1817},"2025-11-28",49.060001,49.37,48.395,-0.08,111100,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1463,"change":322,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1463},"2025-11-26",49.51,50.02,48.87,-0.59,248800,{"date":1907,"open":1725,"high":1908,"low":1909,"close":1910,"change":762,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-25",49.725,48.39,49.29,1.52,392400,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":826,"volume":1920,"transactions":9,"vwap":1918},"2025-11-24",47.79,49.0099983,47.029999,48.55,1.05,538200,{"date":1922,"open":1923,"high":1924,"low":1086,"close":1040,"change":1925,"percent_change":986,"volume":1926,"transactions":9,"vwap":1040},"2025-11-21",46.62,48.029999,0.9,756800,{"date":1928,"open":1929,"high":936,"low":1225,"close":1646,"change":491,"percent_change":434,"volume":1930,"transactions":9,"vwap":1646},"2025-11-20",47.69,303900,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":1348,"percent_change":787,"volume":1936,"transactions":9,"vwap":1935},"2025-11-19",48.47,46.605,47.12,321200,{"date":1938,"open":1939,"high":1487,"low":1056,"close":1940,"change":1941,"percent_change":39,"volume":1942,"transactions":9,"vwap":1940},"2025-11-18",48.48,48.25,-0.23,227600,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1939,"change":1948,"percent_change":811,"volume":1949,"transactions":9,"vwap":1939},"2025-11-17",48.75,49.49,48.4,-0.22,159300,{"date":1951,"open":1080,"high":1487,"low":1952,"close":1953,"change":68,"percent_change":270,"volume":1954,"transactions":9,"vwap":1953},"2025-11-14",47.73,48.7,192900,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1945,"change":475,"percent_change":1889,"volume":1960,"transactions":9,"vwap":1945},"2025-11-13",49.32,49.768,48.63,255600,{"date":1962,"open":1080,"high":1963,"low":1964,"close":960,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":960},"2025-11-12",50.67,48.565,1.28,2.66,588700,{"date":1969,"open":1970,"high":1971,"low":1888,"close":1972,"change":118,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-11-11",47.7,48.255,48.14,0.65,250200,{"date":1976,"open":1917,"high":1977,"low":1978,"close":1979,"change":1407,"percent_change":762,"volume":1980,"transactions":9,"vwap":1979},"2025-11-10",48,46.581,47.83,263700,{"date":1982,"open":1983,"high":1929,"low":1984,"close":1845,"change":1509,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1845},"2025-11-07",45.95,45.7,3.99,370300,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1636,"change":1623,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1636},"2025-11-06",46.86,47.15,45.515,-2.5,274000,{"date":1995,"open":1211,"high":1996,"low":1174,"close":1246,"change":1060,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1246},"2025-11-05",46.93,2.09,317600,{"date":2000,"open":1502,"high":2001,"low":1502,"close":2002,"change":2003,"percent_change":2004,"volume":971,"transactions":9,"vwap":2002},"2025-11-04",46.39,45.87,0.85,1.89,{"date":2006,"open":2007,"high":1580,"low":1616,"close":2008,"change":1611,"percent_change":61,"volume":2009,"transactions":9,"vwap":2008},"2025-11-03",44.85,45.02,534600,{"date":2011,"open":1499,"high":2012,"low":2013,"close":1196,"change":68,"percent_change":252,"volume":2014,"transactions":9,"vwap":1196},"2025-10-31",47.62,45.060001,505800,{"date":2016,"open":2017,"high":2018,"low":1508,"close":1615,"change":2019,"percent_change":2020,"volume":1592,"transactions":9,"vwap":1615},"2025-10-30",47.97,48.695,0.63,1.4,{"date":2022,"open":1292,"high":1555,"low":2023,"close":2024,"change":1420,"percent_change":322,"volume":2025,"transactions":9,"vwap":2024},"2025-10-29",44.09,45.0099983,402900,{"date":2027,"open":1239,"high":1419,"low":2024,"close":1162,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1162},"2025-10-28",-1.62,-3.46,301100,{"date":2032,"open":1240,"high":1067,"low":2033,"close":969,"change":221,"percent_change":2034,"volume":2035,"transactions":9,"vwap":969},"2025-10-27",46.042999,0.91,311400,{"date":2037,"open":1057,"high":959,"low":1615,"close":1216,"change":1775,"percent_change":1698,"volume":2038,"transactions":9,"vwap":1216},"2025-10-24",242200,{"date":2040,"open":1230,"high":2041,"low":2042,"close":1646,"change":1852,"percent_change":1760,"volume":2043,"transactions":9,"vwap":1646},"2025-10-23",47.09,45.6,275300,{"date":2045,"open":1534,"high":1064,"low":1114,"close":1230,"change":1904,"percent_change":804,"volume":2046,"transactions":9,"vwap":1230},"2025-10-22",210600,{"date":2048,"open":1500,"high":1049,"low":2049,"close":2050,"change":2051,"percent_change":1274,"volume":2052,"transactions":9,"vwap":2050},"2025-10-21",45.82,46.95,0.5,403100,{"date":2054,"open":2055,"high":2056,"low":1171,"close":1137,"change":1019,"percent_change":1475,"volume":2057,"transactions":9,"vwap":1137},"2025-10-20",46.77,46.935,240100,{"date":2059,"open":2060,"high":2061,"low":1287,"close":1286,"change":1104,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1286},"2025-10-17",45.29,46.53,2.78,1007600,{"date":2065,"open":953,"high":953,"low":2066,"close":1502,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1502},"2025-10-16",44.94,-4.62,-9.31,1120700,{"date":2071,"open":2072,"high":2072,"low":2073,"close":928,"change":2074,"percent_change":1434,"volume":2075,"transactions":9,"vwap":928},"2025-10-15",50.07,48.585,-0.98,560800,{"date":2077,"open":2078,"high":2079,"low":1894,"close":2080,"change":1541,"percent_change":128,"volume":2081,"transactions":9,"vwap":2080},"2025-10-14",49.24,50.78,50.6,463400,{"date":2083,"open":1080,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":1475,"volume":2088,"transactions":9,"vwap":2086},"2025-10-13",49.17,48.025002,49.14,0.21,379300,{"date":2090,"open":2091,"high":2092,"low":1488,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-10-10",48.92,49.35,48.93,0.3,0.62,391500,{"date":2098,"open":2091,"high":961,"low":1072,"close":1959,"change":591,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1959},"2025-10-09",-0.69,310600,{"date":2102,"open":1886,"high":937,"low":2103,"close":2104,"change":643,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-10-08",48.28,48.97,1.45,355000,{"date":2108,"open":1482,"high":1480,"low":1050,"close":2109,"change":1759,"percent_change":1247,"volume":2110,"transactions":9,"vwap":2109},"2025-10-07",48.27,371300,{"date":2112,"open":1067,"high":1940,"low":1095,"close":1977,"change":191,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1977},"2025-10-06",3.74,482500,{"date":2116,"open":2117,"high":1240,"low":2117,"close":1254,"change":1059,"percent_change":190,"volume":2118,"transactions":9,"vwap":1254},"2025-10-03",45.73,263800,{"date":2120,"open":992,"high":975,"low":2023,"close":2049,"change":2121,"percent_change":1997,"volume":2122,"transactions":9,"vwap":2049},"2025-10-02",0.94,948400,{"date":2124,"open":2125,"high":1868,"low":2126,"close":1147,"change":1591,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1147},"2025-10-01",47.29,44.81,-5.63,579200,{"date":2130,"open":2131,"high":1952,"low":1996,"close":2132,"change":1059,"percent_change":1060,"volume":2133,"transactions":9,"vwap":2132},"2025-09-30",47.11,47.56,486200,{"date":2135,"open":2136,"high":1130,"low":2137,"close":2131,"change":1018,"percent_change":977,"volume":2138,"transactions":9,"vwap":2131},"2025-09-29",46.96,45.744,322100,{"date":2140,"open":1438,"high":1064,"low":1438,"close":2141,"change":1157,"percent_change":2095,"volume":2142,"transactions":9,"vwap":2141},"2025-09-26",47.02,299300,{"date":2144,"open":2145,"high":2146,"low":1254,"close":1682,"change":571,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1682},"2025-09-25",47.91,48.125,-2.4,529200,{"date":2150,"open":2151,"high":1079,"low":2152,"close":2153,"change":142,"percent_change":1541,"volume":2154,"transactions":9,"vwap":2153},"2025-09-24",46.98,46.823,47.88,355400,{"date":2156,"open":2157,"high":2158,"low":969,"close":2159,"change":1219,"percent_change":1420,"volume":2160,"transactions":9,"vwap":2159},"2025-09-23",47.31,47.68,47.19,363400,{"date":2162,"open":2163,"high":2164,"low":1438,"close":1513,"change":2165,"percent_change":684,"volume":2166,"transactions":9,"vwap":1513},"2025-09-22",47.17,47.435,-0.12,278100,{"date":2168,"open":1048,"high":1472,"low":2169,"close":2170,"change":491,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-09-19",47.125,47.37,-1.09,855900,{"date":2174,"open":1217,"high":2175,"low":1934,"close":2176,"change":644,"percent_change":1574,"volume":2154,"transactions":9,"vwap":2176},"2025-09-18",48.099998,47.89,{"date":2178,"open":1522,"high":2179,"low":2180,"close":1697,"change":1226,"percent_change":384,"volume":2181,"transactions":9,"vwap":1697},"2025-09-17",47.642,46.255,624200,{"date":2183,"open":1114,"high":2184,"low":1630,"close":1237,"change":1104,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1237},"2025-09-16",46.79,2.75,1199600,{"date":2188,"open":1555,"high":2189,"low":1547,"close":1185,"change":519,"percent_change":1623,"volume":2190,"transactions":9,"vwap":1185},"2025-09-15",46.765,602400,{"date":2192,"open":2193,"high":2194,"low":2195,"close":1555,"change":2196,"percent_change":2029,"volume":2197,"transactions":9,"vwap":1555},"2025-09-12",47.75,47.82,46.029999,-1.65,637500,{"date":2199,"open":2158,"high":2200,"low":2151,"close":1238,"change":1018,"percent_change":977,"volume":2201,"transactions":9,"vwap":1238},"2025-09-11",47.975,741700,{"date":2203,"open":2204,"high":2205,"low":2206,"close":1050,"change":1036,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1050},"2025-09-10",48.17,49.105,47.58,-2.1,815700,{"date":2210,"open":2211,"high":2212,"low":1735,"close":1474,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1474},"2025-09-09",50.080002,50.16,-1.58,-3.15,378100,{"date":2217,"open":2218,"high":1794,"low":2219,"close":2220,"change":1678,"percent_change":1678,"volume":2221,"transactions":9,"vwap":2220},"2025-09-08",50.88,49.029999,50.23,504200,{"date":2223,"open":911,"high":2224,"low":945,"close":2220,"change":1459,"percent_change":1126,"volume":2225,"transactions":9,"vwap":2220},"2025-09-05",51.7,518400,{"date":2227,"open":946,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-09-04",54,50.040001,51.16,2.29,4.69,739200,{"date":2235,"open":2236,"high":2237,"low":2238,"close":1903,"change":2239,"percent_change":745,"volume":2240,"transactions":9,"vwap":1903},"2025-09-03",49.86,50.834,48.765,-0.49,971800,{"date":2242,"open":2109,"high":2243,"low":2244,"close":2245,"change":1468,"percent_change":75,"volume":2246,"transactions":9,"vwap":2245},"2025-09-02",49.45,48.0099983,49.36,334700,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":1387,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-08-29",48.78,49.080002,48.235,48.3,-0.33,376000,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":1427,"volume":2262,"transactions":9,"vwap":2260},"2025-08-28",48.76,48.86,48.29,48.46,-0.17,289600,{"date":2264,"open":2265,"high":2266,"low":2265,"close":1959,"change":2267,"percent_change":322,"volume":2268,"transactions":9,"vwap":1959},"2025-08-27",48.49,49.34,-0.14,342000,{"date":2270,"open":1474,"high":2271,"low":2272,"close":2273,"change":664,"percent_change":1856,"volume":2274,"transactions":9,"vwap":2273},"2025-08-26",48.83,48.24,48.77,299400,{"date":2276,"open":2277,"high":2277,"low":1736,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-08-25",49.69,48.69,-0.87,-1.76,204700,{"date":2283,"open":928,"high":2284,"low":2285,"close":2286,"change":169,"percent_change":1852,"volume":2287,"transactions":9,"vwap":2286},"2025-08-22",50.32,49.28,49.56,301600,{"date":2289,"open":2286,"high":2290,"low":138,"close":2291,"change":1075,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-08-21",49.97,49.44,-0.3,281200,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":1468,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-08-20",48.85,49.67,48.758,49.59,2.18,373900,{"date":2303,"open":1079,"high":2304,"low":1238,"close":1735,"change":2019,"percent_change":694,"volume":2305,"transactions":9,"vwap":1735},"2025-08-19",48.54,689500,{"date":2307,"open":1868,"high":1087,"low":2170,"close":1707,"change":1019,"percent_change":221,"volume":2052,"transactions":9,"vwap":1707},"2025-08-18",{"date":2309,"open":2310,"high":2311,"low":2132,"close":1970,"change":1568,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1970},"2025-08-15",48.82,49.0050011,-1.73,286100,{"date":2315,"open":2277,"high":2316,"low":1844,"close":2304,"change":2317,"percent_change":1737,"volume":2318,"transactions":9,"vwap":2304},"2025-08-14",49.943,-1.24,348000,{"date":2320,"open":1839,"high":2321,"low":1818,"close":2322,"change":1760,"percent_change":1468,"volume":2323,"transactions":9,"vwap":2322},"2025-08-13",50.060001,49.78,309500,{"date":2325,"open":2326,"high":2327,"low":1886,"close":2328,"change":1407,"percent_change":723,"volume":2329,"transactions":9,"vwap":2328},"2025-08-12",49.02,49.33,49.26,244700,{"date":2331,"open":1945,"high":2332,"low":1480,"close":1808,"change":977,"percent_change":1655,"volume":2333,"transactions":9,"vwap":1808},"2025-08-11",49.23,292700,{"date":2335,"open":138,"high":2336,"low":1446,"close":2337,"change":39,"percent_change":520,"volume":2338,"transactions":9,"vwap":2337},"2025-08-08",50.11,48.72,352500,{"date":2340,"open":1047,"high":2341,"low":1082,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-08-07",49.395,49.19,1.26,2.63,548600,{"date":2347,"open":2348,"high":2326,"low":2349,"close":2350,"change":1150,"percent_change":159,"volume":2351,"transactions":9,"vwap":2350},"2025-08-06",48.59,47.92,47.93,519900,{"date":2353,"open":2297,"high":2297,"low":1081,"close":1445,"change":1205,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1445},"2025-08-05",-2.9,677400,{"date":2357,"open":1788,"high":2358,"low":2359,"close":2360,"change":212,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-08-04",50.125,48.84,49.57,0.36,394800,{"date":2364,"open":2322,"high":2365,"low":1488,"close":2366,"change":261,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-08-01",49.985,49.39,-2.35,463000,{"date":2370,"open":1895,"high":2371,"low":1487,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-07-31",53.458,50.58,1.14,2.31,675100,{"date":2377,"open":919,"high":919,"low":2285,"close":2291,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2291},"2025-07-30",-1.47,-2.89,621900,{"date":2382,"open":2383,"high":1782,"low":1717,"close":2384,"change":252,"percent_change":1948,"volume":2385,"transactions":9,"vwap":2384},"2025-07-29",51.099998,50.91,650800,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":520,"percent_change":1662,"volume":2392,"transactions":9,"vwap":2391},"2025-07-28",51.99,52.040001,50.932,51.02,502000,{"date":2394,"open":52,"high":2395,"low":2396,"close":1771,"change":212,"percent_change":1407,"volume":1643,"transactions":9,"vwap":1771},"2025-07-25",52.69,51.69,{"date":2398,"open":240,"high":240,"low":2224,"close":1803,"change":412,"percent_change":2399,"volume":2400,"transactions":9,"vwap":1803},"2025-07-24",-1.43,760600,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-07-23",53.54,53.655,51.34,52.55,-0.95,-1.78,717800,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1973,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-07-22",52.85,53.6,52.74,53.5,1.23,293500,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2412,"change":242,"percent_change":2367,"volume":2423,"transactions":9,"vwap":2412},"2025-07-21",54.099998,54.24,52.78,273900,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":444,"percent_change":445,"volume":2430,"transactions":9,"vwap":2429},"2025-07-18",54.46,54.75,53.84,54.12,335600,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":1526,"volume":2438,"transactions":9,"vwap":2436},"2025-07-17",53.79,54.455,53.21,54.11,0.15,289100,{"date":2440,"open":269,"high":2441,"low":894,"close":2442,"change":2443,"percent_change":1527,"volume":2444,"transactions":9,"vwap":2442},"2025-07-16",54.44,53.96,0.32,222700,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":1483,"percent_change":475,"volume":2451,"transactions":9,"vwap":2450},"2025-07-15",54.35,55.374,53.26,53.64,459800,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2228,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2228},"2025-07-14",52.4,54.064999,52.295,1.87,3.59,337000,{"date":2461,"open":251,"high":2462,"low":2463,"close":1765,"change":242,"percent_change":2464,"volume":2465,"transactions":9,"vwap":1765},"2025-07-11",53.715,52.080002,-2.38,383600,{"date":2467,"open":2468,"high":197,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-07-10",54.64,52.89,53.4,-1.23,-2.25,373800,{"date":2475,"open":2476,"high":2477,"low":2442,"close":2478,"change":68,"percent_change":384,"volume":2479,"transactions":9,"vwap":2478},"2025-07-09",54.79,55.060001,54.63,443900,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":684,"percent_change":1267,"volume":2486,"transactions":9,"vwap":2485},"2025-07-08",54.87,55.8,54.294,54.68,356600,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":1548,"volume":2494,"transactions":9,"vwap":2492},"2025-07-07",56.0099983,56.471,54.69,54.93,-1.08,261600,{"date":2496,"open":2497,"high":432,"low":886,"close":2489,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2489},"2025-07-03",55.26,1.17,2.13,349800,{"date":2502,"open":411,"high":2503,"low":2504,"close":291,"change":2028,"percent_change":2505,"volume":2506,"transactions":9,"vwap":291},"2025-07-02",56.93,53.27,-2.87,837600,{"date":2508,"open":328,"high":474,"low":2509,"close":516,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":516},"2025-07-01",55.98,-1.33,-2.3,424100,{"date":2514,"open":2515,"high":856,"low":2516,"close":2517,"change":1319,"percent_change":541,"volume":2518,"transactions":9,"vwap":2517},"2025-06-30",56.71,56.36,57.79,323900,{"date":2520,"open":473,"high":419,"low":518,"close":2503,"change":169,"percent_change":2087,"volume":2521,"transactions":9,"vwap":2503},"2025-06-27",1585200,{"date":2523,"open":338,"high":2524,"low":2525,"close":2526,"change":137,"percent_change":1919,"volume":2527,"transactions":9,"vwap":2526},"2025-06-26",57.080002,55.78,56.81,375700,{"date":2529,"open":579,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-06-25",59.014999,56.2,56.22,-2.57,-4.37,356700,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":444,"percent_change":445,"volume":2542,"transactions":9,"vwap":2541},"2025-06-24",59.25,60,57.68,58.79,309200,{"date":2544,"open":2545,"high":2546,"low":328,"close":2547,"change":2105,"percent_change":753,"volume":2548,"transactions":9,"vwap":2547},"2025-06-23",57.73,58.83,58.78,318400,{"date":2550,"open":471,"high":863,"low":2551,"close":2552,"change":2437,"percent_change":905,"volume":2553,"transactions":9,"vwap":2552},"2025-06-20",57.18,57.33,686100,{"date":2555,"open":2556,"high":2557,"low":442,"close":2551,"change":46,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2551},"2025-06-18",58.3,58.84,-2.37,389800,{"date":2561,"open":2562,"high":2530,"low":2563,"close":759,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":759},"2025-06-17",58.88,57.94,-0.72,-1.21,228300,{"date":2568,"open":2569,"high":2570,"low":489,"close":832,"change":142,"percent_change":1133,"volume":2571,"transactions":9,"vwap":832},"2025-06-16",59.029999,59.792,284200,{"date":2573,"open":570,"high":2574,"low":2575,"close":839,"change":2471,"percent_change":2576,"volume":2577,"transactions":9,"vwap":839},"2025-06-13",59.72,58.11,-2.06,305900,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2581,"change":374,"percent_change":694,"volume":2583,"transactions":9,"vwap":2581},"2025-06-12",58.73,59.83,58.035,195300,{"date":2585,"open":784,"high":2586,"low":2587,"close":2588,"change":1319,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-06-11",59.74,57.44,59.049999,1.48,290500,{"date":2592,"open":650,"high":2593,"low":2594,"close":2595,"change":549,"percent_change":2596,"volume":907,"transactions":9,"vwap":2595},"2025-06-10",60.44,58.07,58.19,-3.69,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":1642,"volume":2604,"transactions":9,"vwap":2602},"2025-06-09",62.86,63.22,58.645,60.42,-2.03,478700,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":1776,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-06-06",63.55,63.62,62.28,62.45,-0.79,257500,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":323,"percent_change":938,"volume":2619,"transactions":9,"vwap":2618},"2025-06-05",63.6,63.9,62.46,62.95,217300,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1889,"percent_change":2207,"volume":2626,"transactions":9,"vwap":2625},"2025-06-04",64.58,64.78,63.080002,63.46,280800,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":271,"percent_change":1233,"volume":2633,"transactions":9,"vwap":2632},"2025-06-03",64.17,65.010002,62.902,64.82,462200,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-06-02",63.35,65.050003,62.59,65,1.65,2.6,329500,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2636,"change":2020,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2636},"2025-05-30",62.5,63.38,61.6,2.26,458400,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":921,"volume":2657,"transactions":9,"vwap":2655},"2025-05-29",61.31,62.09,60.88,61.95,1.09,279600,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":1036,"percent_change":2196,"volume":2664,"transactions":9,"vwap":2663},"2025-05-28",61.58,61.9,60.58,60.86,232800,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2668,"change":2034,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-05-27",61.36,61.88,60.77,1.49,271100,{"date":2673,"open":2539,"high":578,"low":2674,"close":2675,"change":2051,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-05-23",59.646,60.97,0.83,264900,{"date":2679,"open":2680,"high":2681,"low":567,"close":2682,"change":2399,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-05-22",61.52,62.118,60.47,-2.31,287100,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2661,"change":2690,"percent_change":2603,"volume":2691,"transactions":9,"vwap":2661},"2025-05-21",62.85,63.655,61.65,-1.28,248700,{"date":2693,"open":2694,"high":2695,"low":693,"close":2696,"change":159,"percent_change":1204,"volume":2697,"transactions":9,"vwap":2696},"2025-05-20",63.43,63.759,63.18,481600,{"date":2699,"open":628,"high":612,"low":2700,"close":2615,"change":1175,"percent_change":1176,"volume":2701,"transactions":9,"vwap":2615},"2025-05-19",62.73,294100,{"date":2703,"open":2704,"high":2705,"low":822,"close":2706,"change":1919,"percent_change":2707,"volume":2274,"transactions":9,"vwap":2706},"2025-05-16",62.37,63.66,63.61,1.68,{"date":2709,"open":2710,"high":2711,"low":2710,"close":2712,"change":655,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-05-15",61.040001,62.79,62.56,2.51,448900,{"date":2716,"open":2717,"high":601,"low":663,"close":824,"change":1965,"percent_change":2718,"volume":2719,"transactions":9,"vwap":824},"2025-05-14",61.5,2.14,512100,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":1678,"percent_change":1678,"volume":2726,"transactions":9,"vwap":2725},"2025-05-13",59.89,60.376,59.415,59.75,250300,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2725,"change":2165,"percent_change":1150,"volume":2732,"transactions":9,"vwap":2725},"2025-05-12",60.53,60.931,58.0099983,465900,{"date":2734,"open":838,"high":2735,"low":2736,"close":673,"change":905,"percent_change":373,"volume":2737,"transactions":9,"vwap":673},"2025-05-09",60.205,59.11,201400,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":930,"percent_change":763,"volume":1044,"transactions":9,"vwap":2743},"2025-05-08",58.91,60.0099983,58.5,59.61,{"date":2745,"open":2746,"high":730,"low":2746,"close":579,"change":137,"percent_change":880,"volume":2747,"transactions":9,"vwap":579},"2025-05-07",58.17,475200,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2171,"percent_change":857,"volume":2754,"transactions":9,"vwap":2753},"2025-05-06",58.38,59.462,57.85,58.27,522300,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":152,"percent_change":1104,"volume":2761,"transactions":9,"vwap":2760},"2025-05-05",59.39,60.4,58.21,59.36,615800,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-05-02",54.36,58.7,54.0099983,58.63,5.06,9.45,1015600,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2774,"change":1846,"percent_change":1925,"volume":2776,"transactions":9,"vwap":2774},"2025-05-01",53.22,53.57,51.695,452600,{"date":2778,"open":2779,"high":259,"low":1764,"close":885,"change":811,"percent_change":1568,"volume":2780,"transactions":9,"vwap":885},"2025-04-30",53.46,338500,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2403,"change":2786,"percent_change":1535,"volume":2787,"transactions":9,"vwap":2403},"2025-04-29",52.56,53.71,52.345,0.55,353500,{"date":183,"open":2789,"high":2790,"low":2791,"close":2792,"change":152,"percent_change":2020,"volume":2793,"transactions":9,"vwap":2792},52.26,53.102,52.060001,52.99,299900]