[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AA":3,"homepage-market-summary":30,"stock-historical-AA":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Alcoa Corporation","NYSE",null,"PRIMARY PRODUCTION OF ALUMINUM","Alcoa is a vertically integrated aluminum company whose operations include bauxite mining, alumina refining, and manufacturing primary aluminum. It is one of the world's largest bauxite miners and alumina refiners by production volume, but sits outside the top-10 aluminum producers, a list dominated by Chinese companies. Profits are closely tied to prevailing commodity prices along the aluminum supply chain.Alcoa was the first mass producer of aluminum, launching the world-changing Hall-Heroult smelting process in the 1880s, making aluminum affordable. It listed as a public company in 1925. In 2016, Alcoa spun off its automotive and aerospace metal parts segment to focus on mining, smelting, and refining. It bought the 40% unowned balance of AWAC in mid-2024.","14,900","Pittsburgh, PA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},42.06,41.57,42.07,41.01,42,0.06,0.14,4601607.917618,57181,41.5915,146.31,3.6045,2922585.915505799,26.9,14307,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},84.38,22.68,6097198,2225477111.141463,80.52,"2025-04-21",[184,185,194,205,215,224,234,245,255,266,277,288,298,309,319,330,341,352,362,373,383,393,403,414,424,435,445,456,467,478,489,500,511,522,533,543,554,565,574,585,595,606,615,625,634,645,655,663,674,684,694,704,715,726,733,741,750,758,765,771,778,785,794,801,809,817,826,835,843,851,860,868,875,884,892,901,909,917,926,935,941,950,957,966,975,983,991,1000,1009,1018,1027,1036,1043,1051,1060,1067,1075,1083,1092,1101,1109,1116,1122,1131,1140,1149,1156,1163,1171,1180,1188,1196,1204,1212,1221,1230,1238,1245,1254,1262,1270,1278,1287,1295,1303,1312,1320,1329,1337,1346,1355,1364,1373,1381,1388,1397,1405,1412,1421,1430,1439,1447,1456,1464,1471,1479,1485,1493,1499,1506,1515,1522,1530,1538,1546,1554,1560,1569,1577,1584,1593,1600,1607,1615,1624,1633,1642,1651,1659,1667,1675,1684,1692,1700,1706,1713,1722,1730,1737,1745,1754,1761,1767,1773,1782,1790,1796,1804,1813,1821,1829,1836,1844,1851,1858,1867,1875,1880,1886,1894,1901,1908,1914,1920,1928,1936,1944,1951,1960,1967,1973,1979,1986,1995,2004,2013,2021,2028,2037,2045,2053,2062,2070,2078,2085,2093,2100,2108,2116,2123,2127,2135,2143,2151,2159,2168,2176,2185,2192,2200,2208,2215,2221,2229,2238,2247,2255,2261,2270,2278,2286,2294,2302,2308,2315,2324,2331,2338,2346,2354,2362,2370,2377,2385,2393,2400,2408,2417,2426,2434,2441,2449,2457,2466,2474,2480,2487,2494,2499,2508,2515,2523,2531,2539,2546,2554,2560,2566,2573,2581,2589,2596,2604,2613,2619,2626,2635,2642,2648,2655,2662,2669,2675,2683,2689,2695,2702,2711,2717,2724,2731,2735,2740,2748,2753,2760,2767,2775,2783,2792,2799,2807,2815,2823,2827,2834,2840,2847,2854,2861,2868,2872,2878,2886,2893,2901,2909,2916,2923,2930,2934,2940,2946,2952,2959,2964,2971,2977,2983,2988,2995,3002,3009,3016,3023,3031,3039,3045,3053,3061,3067,3075,3081,3089,3096],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":166,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",42.18,43.04,41.75,0.07,3076711.322274,40645,42.1701,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",42.33,42.52,41.47,41.97,-0.28,-0.66,3414231.502931,45342,41.8324,{"date":206,"open":207,"high":208,"low":189,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",42.01,42.71,42.25,-0.6,-1.4,3034236.355179,41492,42.2635,{"date":216,"open":197,"high":217,"low":209,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",43.18,42.85,0.17,0.4,3401412.464404,44418,42.8812,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",43.49,42.28,42.68,-1.34,-3.04,4592241.818661,47522,42.6676,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",44.11,44.86,43.965,44.02,-0.69,-1.54,3282011.415459,44512,44.228,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":190,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",44.76,46.13,43.865,44.71,0.16,4333963.078394,54080,44.8458,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",44.36,44.9,44.28,44.64,0.21,0.47,3096872.393479,41313,44.6504,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",46.955,47.1334,43.98,44.43,-2.54,-5.41,10869909.951389,69066,44.6525,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",47.25,47.49,46.85,46.97,0.71,1.53,2560388.402174,42653,47.0792,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":140,"volume":295,"transactions":296,"vwap":297},"2026-09-16",47.09,47.47,45.82,46.26,-0.26,3584434.667238,43920,46.576,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",47.18,47.48,46.1201,46.52,-0.43,-0.92,3419609.123507,40210,46.4894,{"date":310,"open":279,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",47.58,46.555,46.95,-1.31,-2.71,3821415.78973,48149,47.0267,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",48.73,49.0541,47.6,48.26,-0.04,-0.08,3101968.765457,44790,48.292,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",49.08,50.24,48.18,48.3,-2.43,-4.79,3864579.985773,53522,48.8948,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",53,53.17,50.43,50.73,-1.01,-1.95,2744415.553338,44592,50.9502,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",51.36,52.78,51.74,1.77,3.54,3499436.948617,44783,52.0284,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",50.32,50.7175,49.862,49.97,-1.08,-2.12,2824751.365676,38343,50.1959,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",52.32,52.58,50.65,51.05,0,2554207.60887,35143,51.1237,{"date":384,"open":385,"high":386,"low":387,"close":378,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",50.78,51.56,50.45,0.15,0.29,3255755.034703,47458,51.049,{"date":394,"open":332,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",52.03,49.0702,50.9,0.95,1.9,4679386.104443,50169,50.9957,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",50.5,51.0799,49.62,49.95,-0.37,-0.74,3306488.112859,41064,50.0379,{"date":415,"open":416,"high":417,"low":418,"close":364,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",51.23,51.702,49.68,-0.87,-1.7,2416268.593659,32848,50.3003,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",49.49,51.53,49.375,51.19,1.47,2.96,3768997.096841,47565,50.9812,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":230,"volume":442,"transactions":443,"vwap":444},"2026-08-26",50.6,51.02,49.35,49.72,-1.56,3119671.880929,43646,49.7988,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",49.33,51.34,49.24,51.28,1.89,3.83,3649211.752673,47456,50.7709,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",51.5,52.1,48.745,49.39,-2.46,-4.74,5907944.376929,70579,49.9806,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",52,53.34,51.63,51.85,1.3,2.57,4731697.765167,62687,52.1495,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",50.19,51.04,48.84,50.55,-0.99,-1.92,5355192.208059,62174,49.9638,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",51.2,51.57,48.98,51.54,1.52,3.04,7067494.713014,82625,50.6774,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",50.79,50.9977,48.88,50.02,-1.69,-3.27,3277780.155012,43417,49.8509,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",50.2,51.84,49.91,51.71,1.73,3.46,3523778.948924,46232,51.1913,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",49.76,50.69,49.43,49.98,0.39,0.79,2919077.387237,41680,50.1097,{"date":534,"open":513,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",51.315,49.51,49.59,-1.63,-3.18,7322205.556694,74933,50.0952,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",54.4,55.0499,51.06,51.22,-2.86,-5.29,8570929.616725,96539,52.1234,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",53.5,54.9,52.89,54.08,2.45,4.75,8860055.522961,106219,53.661,{"date":566,"open":525,"high":567,"low":568,"close":471,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",51.76,50.63,1.46,2.91,5203772.857929,64929,51.4052,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",48.75,50.245,48.7,50.17,2.69,5.67,5912174.931297,80696,49.7351,{"date":586,"open":587,"high":588,"low":589,"close":301,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",47.24,48.4,46.83,-0.21,-0.44,4292865.177256,60408,47.7803,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",47.83,48.45,47.39,47.69,0.86,1.84,4874747.786174,66923,47.7511,{"date":607,"open":608,"high":609,"low":608,"close":589,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",45.925,47.03,1.99,4.44,4472097.903333,58639,46.6434,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":150,"volume":622,"transactions":623,"vwap":624},"2026-08-03",43.99,44.93,43.815,44.84,-0.42,3571157.88583,49400,44.5374,{"date":626,"open":627,"high":628,"low":260,"close":629,"change":389,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",45.16,45.63,45.26,0.64,5319579.853339,56401,45.2378,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",43.85,45.03,43.76,44.97,2.09,4.87,3575417.627063,49412,44.5552,{"date":646,"open":647,"high":258,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",44.85,42.48,42.88,-1.48,-3.34,5458481.785437,67771,43.1041,{"date":656,"open":657,"high":658,"low":657,"close":257,"change":659,"percent_change":630,"volume":660,"transactions":661,"vwap":662},"2026-07-28",43.59,44.62,0.28,5427527.219295,64404,44.283,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",44.24,44.66,43.5,44.08,-0.16,-0.36,4409461.184213,50200,44.1451,{"date":675,"open":676,"high":677,"low":678,"close":665,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",45,45.19,44.16,-1.03,-2.28,2608439.254938,40309,44.5638,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":348,"volume":691,"transactions":692,"vwap":693},"2026-07-23",45.86,46.49,44.715,45.27,-0.9,3709778.9667,48808,45.3868,{"date":695,"open":696,"high":609,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",44.95,44.77,46.17,1.82,4.1,5374068.9304,68014,46.2836,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",44.39,44.73,43.41,44.35,0.87,2,6846053.659954,78781,44.1612,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",44.37,45.345,42.74,43.48,-0.5,-1.14,7535744.861308,80448,43.525,{"date":727,"open":728,"high":281,"low":729,"close":270,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":270},"2026-07-17",46.53,43.75,-2.87,-6.13,11663700,{"date":734,"open":735,"high":736,"low":737,"close":281,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":281},"2026-07-16",47.5,47.9,46.39,-1.73,-3.56,6531000,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-15",49.22,49.58,47.245,48.58,-0.48,-0.98,4409000,{"date":751,"open":480,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-14",50.865,48.46,49.060001,0.34,0.7,4239800,{"date":759,"open":760,"high":408,"low":761,"close":762,"change":53,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-13",48.29,48.049999,48.72,0.08,4041600,{"date":766,"open":578,"high":767,"low":768,"close":769,"change":325,"percent_change":326,"volume":770,"transactions":9,"vwap":769},"2026-07-10",49.399,48.22,48.68,4988700,{"date":772,"open":773,"high":774,"low":775,"close":762,"change":261,"percent_change":776,"volume":777,"transactions":9,"vwap":762},"2026-07-09",48.35,49.183,47.62,0.43,5044300,{"date":779,"open":736,"high":780,"low":781,"close":782,"change":721,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-08",49.685,47.14,48.51,-1.02,7154700,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-07",49.2,49.52,47.65,49.0099983,-0.86,-1.72,5582600,{"date":795,"open":482,"high":796,"low":321,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-06",51.029999,49.87,1.19,2.44,7297700,{"date":802,"open":803,"high":804,"low":805,"close":769,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":769},"2026-07-02",48.67,50.729,48.02,1.2,2.53,9898200,{"date":810,"open":811,"high":812,"low":813,"close":301,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":301},"2026-07-01",48.845,48.96,46.0099983,-4.66,-8.94,17032100,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",54.24,54.59,52.0099983,52.14,-1.33,-2.49,5899700,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-29",53.93,55.23,52.5,53.47,-0.63,-1.16,6445600,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-26",52.2,54.67,54.099998,1.02,1.92,6859300,{"date":844,"open":845,"high":846,"low":548,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-25",52.91,53.375,53.080002,0.78,1.49,5659700,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-24",53.73,53.98,51.82,52.3,-2.78,-5.05,6860600,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":507,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-23",55.715,55.87,54.46,55.080002,-5.6,6572600,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":783,"percent_change":792,"volume":874,"transactions":9,"vwap":873},"2026-06-22",58.69,58.92,57.34,58.35,6492000,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-18",61.2,61.78,58.985,59.37,-2.36,-3.82,6952700,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":722,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-17",62.66,64.26,61.12,61.73,-1.81,5159900,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-16",63.505,63.6,62.049999,62.87,-1.29,-2.01,5111400,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-15",66.29,61.51,64.16,-4.61,-6.7,12468700,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":590,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-12",69.67,70.131,67.89,68.77,-0.3,3934700,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-11",66.33,69.24,65.78,68.98,3.43,5.23,4640600,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-10",70.23,71.67,65.46,65.55,-6.86,-9.47,6535700,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":679,"percent_change":211,"volume":940,"transactions":9,"vwap":939},"2026-06-09",74.54,69.318,72.41,4386500,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-08",74.98,75.31,73.25,73.44,1.55,2.16,3423800,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":731,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-05",76.61,71.36,71.89,-7.86,5738700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-04",79.14,80.74,77.73,78.019997,-2.84,-3.51,4768700,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-03",82.46,82.89,80.458,80.86,-2.93,-3.5,4240600,{"date":976,"open":977,"high":177,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-02",78.7,78.38,83.79,6.03,7.75,6754300,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":388,"volume":990,"transactions":9,"vwap":988},"2026-06-01",77.765,79.606,76.21,77.76,0.12,3697900,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-29",75.81,77.72,74.91,77.64,2.06,2.73,4500600,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-28",72.77,75.92,72.3,75.58,2.43,3.32,3323900,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-27",71.31,73.2,70.67,73.15,-1.42,-1.9,3278800,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-26",72.5,75.57,72.36,74.57,3.19,4.47,5124400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-22",67.64,72.85,67.32,71.38,5.11,7.71,6952400,{"date":1037,"open":905,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1007,"volume":1042,"transactions":9,"vwap":1040},"2026-05-21",66.48,64.014999,66.27,2.13,3294500,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":261,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-20",65.050003,65.74,63.62,64.14,0.33,4023700,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-19",61.59,64.62,60.91,63.93,1.34,2.14,4432100,{"date":1061,"open":1062,"high":1063,"low":904,"close":1064,"change":20,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-18",63.02,63.35,62.59,0.1,3691500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":550,"volume":1074,"transactions":9,"vwap":1072},"2026-05-15",63.785,64.029999,61.77,62.53,-3.49,3980600,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-14",68.07,65.84,66.019997,-2.42,-3.54,3893800,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-13",68.63,69.73,67.21,68.44,0.82,1.21,6127300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-12",64.21,68.010002,63.252,67.62,2.28,3.49,5100900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":948,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-11",64.089996,65.83,63.79,65.34,3.42,6877600,{"date":1110,"open":1111,"high":1112,"low":127,"close":1113,"change":1114,"percent_change":601,"volume":1115,"transactions":9,"vwap":1113},"2026-05-08",63.88,63.95,63.18,0.54,2794300,{"date":1117,"open":1118,"high":1045,"low":1072,"close":1119,"change":1120,"percent_change":748,"volume":1121,"transactions":9,"vwap":1119},"2026-05-07",64.88,62.64,-0.62,3682300,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-06",63.545,63.8,61.9,63.26,0.2,0.32,4059600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-05",63.5,64.3,62.75,63.060001,0.6,0.96,2774200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-04",62.57,62.96,61.060001,62.46,-0.17,-0.27,4657900,{"date":1150,"open":1151,"high":1152,"low":1142,"close":1153,"change":833,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-05-01",63.57,63.9,62.63,-1.82,3034600,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1105,"change":1161,"percent_change":1041,"volume":1162,"transactions":9,"vwap":1105},"2026-04-30",63.56,64.23,62.11,1.33,2799800,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1145,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1145},"2026-04-29",63.84,63.85,61.76,-0.71,-1.12,2762200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-28",66.28,66.435,63.099998,63.17,-4.19,-6.22,3806700,{"date":1181,"open":919,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-27",67.555,65.8,67.36,1.35,2.05,3658000,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":630,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-24",65.65,66.488,64.675,66.010002,0.98,2426700,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":906,"volume":1203,"transactions":9,"vwap":1201},"2026-04-23",67.74,68.23,65.15,65.37,-3.16,3553000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":997,"volume":1211,"transactions":9,"vwap":1209},"2026-04-22",68.43,69.375,66.91,68.53,1.38,4898000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-21",66.66,67.16,65.47,67.15,0.62,0.93,4403400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-20",66.21,67.208,65.21,66.53,0.91,1.39,5366700,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":337,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-17",65.044998,67.53,63.029999,65.62,-6.8,10626200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":166,"percent_change":53,"volume":1244,"transactions":9,"vwap":1243},"2026-04-16",70.87,72.42,69.76,70.41,6297800,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-15",71.82,72.010002,70.17,70.38,-1.46,-2.03,3567700,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":899,"volume":1261,"transactions":9,"vwap":1259},"2026-04-14",73.83,73.88,71.15,71.84,-1.47,3829600,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":659,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-04-13",73,74.47,72.49,73.31,0.38,3293600,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":121,"volume":1277,"transactions":9,"vwap":1275},"2026-04-10",74.22,75.19,72.86,73.029999,-0.24,3186800,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-09",73.19,75.7,72.95,73.27,1.51,2.1,6138300,{"date":1288,"open":1289,"high":1004,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-08",71.5,68.17,71.76,-1.2,-1.64,7139200,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":126,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-04-07",71.88,73.379,71.285,72.96,2.75,4296100,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-06",71.92,72.24,68.92,71.010002,-0.52,-0.73,4149900,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":410,"volume":1319,"transactions":9,"vwap":1317},"2026-04-02",70.78,71.978,69.75,71.53,-0.53,5840100,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-01",67.58,72.17,66.76,72.059998,5.73,8.64,10652000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":919,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":919},"2026-03-31",64.87,67.45,64.7,3.11,4.92,8416700,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-30",64,66,62.13,63.22,4.81,8.23,13009100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-27",57.63,59.26,57.41,58.41,0.81,1.41,3328700,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-26",57.32,59.33,57.27,57.6,-1.1,-1.87,2933900,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-25",58.39,59.17,57.43,58.7,2.02,3.56,4045800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1137,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-24",55.68,57.35,55.061001,56.68,1.07,6450500,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":409,"percent_change":201,"volume":1387,"transactions":9,"vwap":1386},"2026-03-23",57.07,58.099998,55.099998,56.080002,6089700,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-20",57.935,59.79,55.69,56.45,-2.2,-3.75,7744600,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-19",59.87,55.8,58.65,-5.58,-8.69,10553500,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1159,"change":1410,"percent_change":1154,"volume":1411,"transactions":9,"vwap":1159},"2026-03-18",64.49,65.76,63.63,-1.19,4742000,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-17",66.8,68.16,65.315,65.42,-1.18,-1.77,5460600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-16",64.54,67.7,64.42,66.6,3.01,4.73,6462400,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-13",67.080002,68.029999,62.98,63.59,-2.34,-3.55,5745100,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":304,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-12",66.5,67.5,64.345,65.93,-0.65,8049900,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-11",60.92,66.46,60.761,66.36,5.05,8.24,7241500,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":388,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-03-10",61.54,62.22,60.714,61.31,0.25,3977400,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1284,"percent_change":807,"volume":1470,"transactions":9,"vwap":1469},"2026-03-09",57.84,62.18,56.63,61.16,6902300,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1310,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-03-06",58.26,60.09,56.75,59.65,-1.21,5624700,{"date":1480,"open":888,"high":1481,"low":1401,"close":1482,"change":1483,"percent_change":1016,"volume":1484,"transactions":9,"vwap":1482},"2026-03-05",63.45,60.38,-1.17,7386800,{"date":1486,"open":1450,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-04",68.4,60.99,61.55,-2.29,-3.59,13991900,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1165,"change":1276,"percent_change":409,"volume":1498,"transactions":9,"vwap":1165},"2026-03-03",62.15,64.76,57.85,10630200,{"date":1500,"open":1501,"high":1502,"low":1459,"close":1503,"change":711,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-03-02",63,65.23,64.080002,3.22,6904700,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-27",62.65,63.67,61.27,62.080002,-1.39,-2.19,3991700,{"date":1516,"open":1435,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1394,"volume":1521,"transactions":9,"vwap":1519},"2026-02-26",64.105,61.11,63.47,-1.43,5249400,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1099,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-25",62.595,66.22,62.34,64.9,5.68,10152500,{"date":1531,"open":1532,"high":886,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-24",59.84,59.57,61.41,1.6,2.68,5011300,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1169,"volume":1545,"transactions":9,"vwap":1543},"2026-02-23",60,61.02,58.21,59.81,-0.68,3887900,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1057,"volume":1553,"transactions":9,"vwap":1551},"2026-02-20",59.2,61.29,58.9,60.49,0.8,6818400,{"date":1555,"open":1556,"high":1391,"low":1557,"close":1558,"change":1309,"percent_change":791,"volume":1559,"transactions":9,"vwap":1558},"2026-02-19",58.4,57.255,59.69,4916500,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-18",59.0099983,61.135,58.25,60.21,2.74,4.77,4962000,{"date":1570,"open":1550,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-17",59,55.040001,57.47,-2.48,-4.14,8265100,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":140,"percent_change":150,"volume":1583,"transactions":9,"vwap":1582},"2026-02-13",58.82,60.34,56.72,59.95,8968800,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-12",63.48,63.74,58.95,60.51,-2.64,-4.18,8451400,{"date":1594,"open":1519,"high":1595,"low":1596,"close":1597,"change":1228,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-02-11",64.78,61.459,63.15,2.25,7494000,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1167,"change":210,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1167},"2026-02-10",61.98,63.34,60.74,-0.96,6640600,{"date":1608,"open":1609,"high":897,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-09",59.35,58.67,62.36,3.2,5.41,6878800,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-06",58.02,60.040001,57.82,59.16,2.78,4.93,5781200,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-05",56.71,57.49,55.3,56.38,-1.78,-3.06,7568200,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-04",61.8,62.063,56.97,58.16,-3.19,-5.2,10794300,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-03",60.23,61.37,59.345,61.35,3.14,5.39,8386000,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1542,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1542},"2026-02-02",56.8,58.6,56.31,1.4,2.46,9852300,{"date":1660,"open":873,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-30",59.89,55.925,56.81,-3.83,-6.32,9187600,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":101,"volume":1674,"transactions":9,"vwap":1672},"2026-01-29",63.049999,63.539,59.11,60.64,0.63,8028900,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-28",60.83,61.07,58.805,60.0099983,0.35,0.59,5663900,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":399,"volume":1691,"transactions":9,"vwap":1689},"2026-01-27",57.755,60.98,57.51,59.66,1.11,7189700,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-26",63.71,58.315,58.55,-3.66,-5.88,10177700,{"date":1701,"open":1702,"high":1703,"low":1688,"close":1704,"change":150,"percent_change":1260,"volume":1705,"transactions":9,"vwap":1704},"2026-01-23",60.79,62.54,62.21,11525900,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1310,"percent_change":722,"volume":1712,"transactions":9,"vwap":1711},"2026-01-22",64.5,65,62.385,63.14,8993400,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-21",63.52,64.71,63.044998,63.87,1.75,2.82,6502800,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1186,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2026-01-20",59.73,62.295,59.59,62.12,3.41,8466800,{"date":1731,"open":1732,"high":1063,"low":1582,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-16",62.79,60.07,-3.74,-5.86,12282500,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1418,"volume":1744,"transactions":9,"vwap":1742},"2026-01-15",64.46,64.73,63.66,63.81,-0.76,11655500,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-14",65.72,66.95,64.44,64.57,-0.8,-1.22,10871600,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1201,"change":915,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1201},"2026-01-13",64.775,66.24,64.4,-0.46,6903900,{"date":1762,"open":1763,"high":1764,"low":1715,"close":1765,"change":711,"percent_change":1648,"volume":1766,"transactions":9,"vwap":1765},"2026-01-12",64.155,66.050003,65.67,8723000,{"date":1768,"open":1469,"high":1069,"low":1769,"close":1509,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1509},"2026-01-09",60.646,2.58,4.22,7025300,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-08",59.56,61.42,58.47,61.09,-1.65,-2.63,12068600,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":898,"volume":1789,"transactions":9,"vwap":1787},"2026-01-07",61.65,63.27,61.0099983,62.74,-0.82,10645900,{"date":1791,"open":889,"high":1792,"low":889,"close":1158,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1158},"2026-01-06",65.0080032,2.12,3.45,12386000,{"date":1797,"open":1798,"high":1167,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-05",58.07,57.5,61.44,4.9,8.67,9786100,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-02",54.12,56.61,54.0099983,56.54,3.4,6.4,5897500,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":680,"volume":1820,"transactions":9,"vwap":1818},"2025-12-31",54.39,54.58,52.64,53.14,-1.24,5678900,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":145,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-30",54.73,54.82,53.78,54.38,1.13,3457300,{"date":1830,"open":830,"high":1831,"low":1832,"close":1833,"change":747,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-12-29",53.94,52.27,53.77,-0.88,4211000,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1218,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-26",54.42,54.43,53.74,54.25,1.16,3152800,{"date":1845,"open":1846,"high":1847,"low":343,"close":1848,"change":1849,"percent_change":325,"volume":1850,"transactions":9,"vwap":1848},"2025-12-24",54,54.028,53.63,-0.02,1884200,{"date":1852,"open":1853,"high":1853,"low":847,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-23",54.36,53.65,-0.07,-0.13,5557800,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-22",51.99,53.987,51.75,53.72,2.47,4.82,8577200,{"date":1868,"open":1869,"high":1870,"low":136,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-19",48.66,51.67,51.25,3.07,6.37,9579700,{"date":1876,"open":279,"high":321,"low":1877,"close":334,"change":1057,"percent_change":1878,"volume":1879,"transactions":9,"vwap":334},"2025-12-18",47.029999,2.86,5808000,{"date":1881,"open":1882,"high":597,"low":1883,"close":1884,"change":659,"percent_change":1137,"volume":1885,"transactions":9,"vwap":1884},"2025-12-17",47.2,46.66,46.84,4564100,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1379,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-12-16",46,46.96,45.66,46.56,2.35,4553000,{"date":1895,"open":1883,"high":1896,"low":1897,"close":1898,"change":1445,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-12-15",46.68,45.4,45.49,-1.41,3853800,{"date":1902,"open":1903,"high":1904,"low":292,"close":1905,"change":1361,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-12-12",47.099998,48.118,46.14,-2.33,7533600,{"date":1909,"open":1910,"high":301,"low":1910,"close":587,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":587},"2025-12-11",44.5,2.6,5.82,8980500,{"date":1915,"open":1916,"high":697,"low":1917,"close":260,"change":1918,"percent_change":580,"volume":1919,"transactions":9,"vwap":260},"2025-12-10",43.78,42.76,1.17,8209400,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":484,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-12-09",43.645,44.535,43.34,43.47,-2.23,4859800,{"date":1929,"open":617,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-08",44.7,43.040001,44.46,0.69,1.58,7234700,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1276,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-12-05",44.25,44.842,43.731,43.77,-0.55,5135400,{"date":1945,"open":1946,"high":1932,"low":1947,"close":1948,"change":1949,"percent_change":95,"volume":1950,"transactions":9,"vwap":1948},"2025-12-04",43.95,43.52,44.0099983,-0.09,5540500,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-03",42.41,44.96,42.32,44.099998,2.65,6.39,8937500,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":95,"percent_change":747,"volume":1966,"transactions":9,"vwap":1965},"2025-12-02",41.65,42.229,41.3,41.45,5932400,{"date":1968,"open":1969,"high":1970,"low":1965,"close":1962,"change":1949,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1962},"2025-12-01",41.82,42.73,-0.22,7454900,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1977,"change":219,"percent_change":66,"volume":1978,"transactions":9,"vwap":1977},"2025-11-28",42.17,41.48,41.74,3769000,{"date":1980,"open":1981,"high":1982,"low":1981,"close":16,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":16},"2025-11-26",39.6,42.16,2.37,6.05,7662000,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-25",38.87,39.76,38.49,39.2,0.48,1.24,5008800,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-11-24",37.0099983,38.835,36.63,38.72,2.38,6.55,4911600,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-21",35.51,36.965,35.12,36.34,0.51,1.42,5183000,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1080,"volume":2020,"transactions":9,"vwap":2018},"2025-11-20",37.41,38.28,35.55,35.83,-0.89,5687500,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":219,"percent_change":262,"volume":2027,"transactions":9,"vwap":2026},"2025-11-19",36.52,37.16,36.23,36.72,4079300,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-11-18",35.43,36.87,35.17,36.55,0.77,2.15,5739900,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":890,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-11-17",37.02,37.040001,35.36,35.78,-4.82,6772200,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":210,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-11-14",36.82,38.145,36.42,37.59,-1.57,4371700,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-13",40.18,40.25,37.69,38.19,-1.84,-4.6,7396100,{"date":2063,"open":2064,"high":2065,"low":2048,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-12",38.17,40.38,40.029999,2.55,6.8,8544700,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":314,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-11-11",38.79,38.875,37.355,37.48,-3.38,4301500,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2072,"change":430,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2072},"2025-11-10",38.54,39.17,38.22,3.94,5676500,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1218,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-11-07",36.060001,37.58,35.54,37.32,1.69,4693800,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1138,"percent_change":580,"volume":2099,"transactions":9,"vwap":2098},"2025-11-06",36.02,37.5,35.8,36.7,8742000,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":1992,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-11-05",35.5,36.26,35.26,35.74,1.36,5215100,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2104,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2104},"2025-11-04",35.9,36.673,35.215,-1.94,-5.22,4886100,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":66,"percent_change":1690,"volume":2122,"transactions":9,"vwap":2121},"2025-11-03",36.97,37.34,36.595,37.2,5225600,{"date":2124,"open":2039,"high":2039,"low":2049,"close":2125,"change":166,"percent_change":763,"volume":2126,"transactions":9,"vwap":2125},"2025-10-31",36.79,4578300,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-30",38,36.3,36.76,-2.15,-5.53,10180200,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":783,"volume":2142,"transactions":9,"vwap":2140},"2025-10-29",39.95,40,38.7,38.91,-0.4,6292800,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":650,"volume":2150,"transactions":9,"vwap":2148},"2025-10-28",39.745,39.94,39.09,39.31,-0.59,6073400,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1992,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-10-27",39.74,40.81,39.342,39.9,1.22,7207000,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-10-24",38.48,39.98,37.78,39.42,-0.72,-1.79,10623400,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-23",37.685,41.55,40.14,4.49,12.59,20278200,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-22",37.38,37.53,35.45,35.65,-1.58,-4.24,9566800,{"date":2186,"open":2187,"high":2129,"low":2188,"close":2189,"change":738,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-10-21",37.96,36.07,37.23,-4.44,8781500,{"date":2193,"open":2194,"high":2195,"low":2009,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-20",36.51,39.28,38.96,2.99,8.31,10907900,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":833,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-10-17",36.58,36.759,35.64,35.97,-3.12,4397900,{"date":2209,"open":2210,"high":2211,"low":2033,"close":2212,"change":2213,"percent_change":602,"volume":2214,"transactions":9,"vwap":2212},"2025-10-16",36.85,37.9,37.13,0.67,5978000,{"date":2216,"open":2130,"high":2217,"low":2218,"close":2219,"change":283,"percent_change":610,"volume":2220,"transactions":9,"vwap":2219},"2025-10-15",36.66,35.615,36.46,5311000,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":721,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-10-14",35.44,36.415,35.13,35.75,-1.38,5867100,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-13",36.41,36.9,35.61,36.25,1.23,3.51,6299500,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-10",37.060001,37.35,35.0099983,35.02,-1.98,-5.35,7317600,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":669,"volume":2254,"transactions":9,"vwap":2252},"2025-10-09",38.080002,38.09,36.78,37,-0.06,9033000,{"date":2256,"open":2257,"high":2088,"low":2258,"close":2240,"change":284,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2240},"2025-10-08",36.48,36.39,4.31,10564600,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-07",34.099998,35.865,34.02,35.53,1.74,5.15,11291400,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1168,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-10-06",34.95,35.49,33.77,33.79,-2.06,5365900,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":121,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-10-03",35.14,35.25,34.35,34.5,-0.95,5786900,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":1194,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-10-02",34.07,35.044998,33.97,34.83,2.9,8145900,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":1138,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-10-01",33,34.33,32.855,33.85,2.92,5804300,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":1605,"percent_change":963,"volume":2307,"transactions":9,"vwap":2306},"2025-09-30",33.465,31.98,32.89,8584200,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2299,"change":2313,"percent_change":1099,"volume":2314,"transactions":9,"vwap":2299},"2025-09-29",33.58,33.92,32.96,1.14,7467900,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-09-26",31.55,32.83,31.45,32.71,1.26,4.01,6488900,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2319,"change":2329,"percent_change":756,"volume":2330,"transactions":9,"vwap":2319},"2025-09-25",31.21,31.845,30.81,0.22,5327500,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":915,"percent_change":2284,"volume":2337,"transactions":9,"vwap":2336},"2025-09-24",31.76,32.029999,31.105,31.23,7167700,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1361,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-09-23",32.67,32.97,31.030001,31.53,-3.37,7983300,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":219,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-09-22",32,32.64,31.79,32.63,0.52,4758300,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":294,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-09-19",32.77,32.99,32.28,32.46,-0.79,6383100,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":304,"volume":2369,"transactions":9,"vwap":2367},"2025-09-18",33.25,33.298,32.645,32.72,-0.14,4318800,{"date":2371,"open":2296,"high":2372,"low":2373,"close":2374,"change":1120,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-09-17",34.14,32.73,32.86,-1.85,6699200,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":670,"volume":2384,"transactions":9,"vwap":2382},"2025-09-16",33.86,34.25,33.115,33.48,-0.12,5921600,{"date":2386,"open":2310,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-09-15",34.15,33.4,33.6,0.36,1.08,5656800,{"date":2394,"open":2395,"high":2396,"low":2395,"close":2397,"change":398,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-09-12",32.37,33.45,33.24,2.94,8313400,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2106,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-09-11",31.01,32.355,30.71,32.29,4.4,6107200,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-09-10",31.3,32.099998,30.76,30.93,-0.34,-1.09,6482500,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-09-09",32.19,32.91,31.255,31.27,-0.77,-2.4,6652800,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":261,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-09-08",32.0099983,32.145,30.835,32.040001,0.66,6672000,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":1114,"percent_change":517,"volume":2440,"transactions":9,"vwap":2439},"2025-09-05",31.73,32.07,30.99,31.83,5686300,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":157,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-09-04",30.86,31.31,30.58,31.29,0.58,5865500,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":219,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-09-03",30.61,31.445,30.28,31.11,0.55,6133600,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-09-02",31.1,31.18,30.21,30.94,-1.25,-3.88,8241200,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2419,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2419},"2025-08-29",31.9,32.47,31.8,0.27,0.85,4180500,{"date":2475,"open":2437,"high":2476,"low":2477,"close":2478,"change":989,"percent_change":1268,"volume":2479,"transactions":9,"vwap":2478},"2025-08-28",32.35,31.36,31.92,3678400,{"date":2481,"open":2482,"high":2483,"low":2402,"close":2470,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2470},"2025-08-27",31.43,31.909,-0.15,-0.47,3698000,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":388,"percent_change":262,"volume":2493,"transactions":9,"vwap":2492},"2025-08-26",31.6,32.379,31.5,31.95,3652000,{"date":2495,"open":2317,"high":2496,"low":2497,"close":2470,"change":989,"percent_change":1268,"volume":2498,"transactions":9,"vwap":2470},"2025-08-25",32.09,31.503,3896700,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-08-22",29.57,32.16,29.49,31.68,2.17,7.35,8535400,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":157,"percent_change":145,"volume":2514,"transactions":9,"vwap":2513},"2025-08-21",29.040001,29.61,28.92,29.51,3101600,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1309,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-08-20",29.46,29.722,29.141,29.33,-1.74,3463900,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2329,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-08-19",29.75,30.15,29.576,29.85,0.74,3961300,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1293,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-08-18",30.77,30.945,29.39,29.63,-5.24,7364600,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2422,"change":2253,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2422},"2025-08-15",31.39,31.54,30.96,-0.19,5523000,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2141,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-08-14",31.08,31.44,30.53,31.33,-1.26,4725700,{"date":2555,"open":2556,"high":2557,"low":2336,"close":2436,"change":1681,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2436},"2025-08-13",31.65,31.754,1.12,4157000,{"date":2561,"open":2562,"high":2491,"low":2511,"close":2563,"change":1186,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-08-12",29.73,31.38,6.99,7308700,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2520,"change":2571,"percent_change":857,"volume":2572,"transactions":9,"vwap":2520},"2025-08-11",30.25,30.515,29.24,-0.84,8075700,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":190,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-08-08",30.2,30.87,29.92,30.17,0.23,4868100,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2455,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-08-07",30.07,30.18,29.02,30.1,1.86,4252900,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":1855,"percent_change":1276,"volume":2595,"transactions":9,"vwap":2594},"2025-08-06",30.44,30.618,29.48,29.55,4903000,{"date":2597,"open":2598,"high":2562,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-08-05",29.5,28.835,29.62,0.5,1.72,3578800,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-08-04",28.83,29.29,28.5,29.12,0.72,2.54,5493500,{"date":2614,"open":2615,"high":2607,"low":2616,"close":2617,"change":2051,"percent_change":2537,"volume":2618,"transactions":9,"vwap":2617},"2025-08-01",29.2,28.11,28.4,6930400,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2484,"percent_change":721,"volume":2625,"transactions":9,"vwap":2624},"2025-07-31",29.87,30.685,29.66,29.97,5337700,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-07-30",30.36,30.48,29.72,30.12,-0.32,-1.05,6061300,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2591,"change":1276,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2591},"2025-07-29",30.5,30.83,30.09,-0.78,4734000,{"date":2643,"open":2644,"high":2645,"low":2578,"close":2646,"change":669,"percent_change":1309,"volume":2647,"transactions":9,"vwap":2646},"2025-07-28",30.8,31.32,30.68,5907400,{"date":2649,"open":2491,"high":2650,"low":2651,"close":2652,"change":783,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-07-25",31.7,30.38,30.84,-3.2,6912200,{"date":2656,"open":2657,"high":2658,"low":2336,"close":2659,"change":1276,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-07-24",31.66,32.24,31.86,-0.75,6445100,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2411,"change":219,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2411},"2025-07-23",32.25,32.329,31.63,0.53,4947700,{"date":2670,"open":2446,"high":2671,"low":2672,"close":2673,"change":398,"percent_change":1872,"volume":2674,"transactions":9,"vwap":2673},"2025-07-22",31.975,31.145,31.93,5801400,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":1058,"volume":2682,"transactions":9,"vwap":2680},"2025-07-21",31.51,31.82,30.92,30.98,0.65,7500600,{"date":2684,"open":2685,"high":2646,"low":2607,"close":2686,"change":2687,"percent_change":1612,"volume":2688,"transactions":9,"vwap":2686},"2025-07-18",29.78,30.33,0.94,7421100,{"date":2690,"open":2609,"high":2691,"low":2692,"close":2535,"change":2693,"percent_change":570,"volume":2694,"transactions":9,"vwap":2535},"2025-07-17",30.39,28.94,0.83,11921200,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":190,"percent_change":1462,"volume":2701,"transactions":9,"vwap":2700},"2025-07-16",28.63,28.91,28.12,28.56,9338400,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-07-15",30,30.13,28.44,28.49,-1.3,-4.36,7001700,{"date":2712,"open":2637,"high":2713,"low":2714,"close":2715,"change":2708,"percent_change":1591,"volume":2716,"transactions":9,"vwap":2715},"2025-07-14",30.74,29.22,29.79,7747200,{"date":2718,"open":2422,"high":2719,"low":2720,"close":2721,"change":747,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-07-11",31.365,30.62,31.09,-1.52,4425100,{"date":2725,"open":2645,"high":2726,"low":2727,"close":2728,"change":131,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-07-10",31.965,30.95,31.57,3.24,4954100,{"date":2732,"open":2451,"high":2543,"low":2733,"close":2445,"change":190,"percent_change":2579,"volume":2734,"transactions":9,"vwap":2445},"2025-07-09",30.23,4616400,{"date":2736,"open":2737,"high":2549,"low":2584,"close":2738,"change":756,"percent_change":1892,"volume":2739,"transactions":9,"vwap":2738},"2025-07-08",30.37,30.51,5703500,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":229,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-07-07",30.54,30.695,29.625,29.81,-4.3,5086700,{"date":2749,"open":2410,"high":2504,"low":2750,"close":2751,"change":409,"percent_change":1483,"volume":2752,"transactions":9,"vwap":2751},"2025-07-03",31.13,31.15,3040900,{"date":2754,"open":2755,"high":2666,"low":2404,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-07-02",30.79,31.52,1.32,4.37,8882300,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2575,"change":1933,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2575},"2025-07-01",29.71,30.715,29.59,2.34,7335300,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2513,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2513},"2025-06-30",29.15,29.6,29.030001,1.04,3.65,7087700,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":1251,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2780},"2025-06-27",29.88,29.999,27.72,28.47,-4.88,9417500,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-06-26",28.58,30.3,28.54,29.93,1.76,6.25,6456200,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":832,"percent_change":1513,"volume":2798,"transactions":9,"vwap":2797},"2025-06-25",28.95,28.97,28.13,28.17,3769300,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":46,"volume":2806,"transactions":9,"vwap":2804},"2025-06-24",28.85,29.18,28.22,28.8,0.09,5249100,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2472,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-06-23",28.049999,28.75,27.888,28.71,3.05,5277800,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":738,"volume":2822,"transactions":9,"vwap":2820},"2025-06-20",28.53,28.61,27.83,27.86,-0.49,7894100,{"date":2824,"open":2697,"high":2801,"low":2796,"close":2825,"change":409,"percent_change":898,"volume":2826,"transactions":9,"vwap":2825},"2025-06-18",28.35,5634800,{"date":2828,"open":2829,"high":2503,"low":2818,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-06-17",29.045,28.72,-0.29,-1,5188000,{"date":2835,"open":2836,"high":2769,"low":2817,"close":2837,"change":2432,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-06-16",28.73,29.01,2.33,5197500,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2825,"change":2845,"percent_change":1419,"volume":2846,"transactions":9,"vwap":2825},"2025-06-13",28.07,28.64,28,-0.51,3202500,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":989,"percent_change":171,"volume":2853,"transactions":9,"vwap":2852},"2025-06-12",28.02,28.893,27.98,28.86,4319700,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":1849,"percent_change":1855,"volume":2860,"transactions":9,"vwap":2859},"2025-06-11",29.3,30.02,28.588,28.74,8174600,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":1128,"percent_change":756,"volume":2867,"transactions":9,"vwap":2866},"2025-06-10",28.69,29.42,28.475,28.76,5709500,{"date":2869,"open":2706,"high":2585,"low":2803,"close":2700,"change":2455,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2700},"2025-06-09",1.96,6632800,{"date":2873,"open":2874,"high":2780,"low":2875,"close":2876,"change":21,"percent_change":2601,"volume":2877,"transactions":9,"vwap":2876},"2025-06-06",28.2,27.78,28.01,3699500,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2601,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2883},"2025-06-05",27.8,28.41,27.66,27.87,1.83,5945700,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2831,"percent_change":2633,"volume":2892,"transactions":9,"vwap":2891},"2025-06-04",27.91,27.92,27.31,27.37,4693700,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2882,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2882},"2025-06-03",26.64,27.885,25.94,1.06,3.98,9010200,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":1146,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2906},"2025-06-02",26.15,26.97,25.83,26.6,-0.64,11089100,{"date":2910,"open":2890,"high":2911,"low":2912,"close":2913,"change":791,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},"2025-05-30",27.547,26.54,26.77,-3.11,5724400,{"date":2917,"open":2918,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":690,"volume":2922,"transactions":9,"vwap":2920},"2025-05-29",28.43,27.415,27.63,-0.25,3182100,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":409,"percent_change":314,"volume":2929,"transactions":9,"vwap":2928},"2025-05-28",28.26,28.28,27.608,27.88,4859000,{"date":2931,"open":2932,"high":2608,"low":2844,"close":2932,"change":157,"percent_change":630,"volume":2933,"transactions":9,"vwap":2932},"2025-05-27",28.25,4742300,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2842,"change":2805,"percent_change":1129,"volume":2939,"transactions":9,"vwap":2842},"2025-05-23",27.33,28.81,27.26,5297600,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2851,"change":2831,"percent_change":679,"volume":2945,"transactions":9,"vwap":2851},"2025-05-22",28.059999,28.355,27.53,4815200,{"date":2947,"open":2948,"high":2864,"low":2949,"close":2950,"change":1309,"percent_change":890,"volume":2951,"transactions":9,"vwap":2950},"2025-05-21",28.48,28.24,28.27,6272400,{"date":2953,"open":2954,"high":2955,"low":2948,"close":2956,"change":1120,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2956},"2025-05-20",29.25,29.45,28.79,-2.11,4362800,{"date":2960,"open":2697,"high":2562,"low":2697,"close":2961,"change":2962,"percent_change":166,"volume":2963,"transactions":9,"vwap":2961},"2025-05-19",29.41,0.01,6323900,{"date":2965,"open":2966,"high":2967,"low":2966,"close":2968,"change":2969,"percent_change":2067,"volume":2970,"transactions":9,"vwap":2968},"2025-05-16",28.29,29.67,29.4,0.73,8807700,{"date":2972,"open":2809,"high":2794,"low":2851,"close":2973,"change":2974,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2973},"2025-05-15",28.67,-0.94,-3.17,7055000,{"date":2978,"open":2979,"high":2980,"low":2810,"close":2511,"change":1138,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2511},"2025-05-14",28.78,29.86,3.35,9355100,{"date":2984,"open":2874,"high":2804,"low":2874,"close":2985,"change":2667,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2985},"2025-05-13",28.65,1.88,6836600,{"date":2989,"open":2990,"high":2991,"low":2990,"close":2699,"change":2992,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2699},"2025-05-12",27.5,28.51,2.2,8.49,11556300,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":1128,"percent_change":848,"volume":3001,"transactions":9,"vwap":3000},"2025-05-09",25.9,26.3,25.78,25.92,6144900,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":2757,"percent_change":1613,"volume":3008,"transactions":9,"vwap":3007},"2025-05-08",24.66,26,24.4,25.72,9761200,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3006,"change":3014,"percent_change":890,"volume":3015,"transactions":9,"vwap":3006},"2025-05-07",24.75,24.91,24.15,-0.45,5292000,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":1971,"percent_change":1834,"volume":3022,"transactions":9,"vwap":3021},"2025-05-06",24.8,25.17,24.68,24.85,5594200,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":1759,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3028},"2025-05-05",25.32,25.45,24.93,25.07,-1.8,4453800,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":131,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3036},"2025-05-02",25.11,25.88,24.74,25.53,4.03,5394000,{"date":3040,"open":3021,"high":3041,"low":3042,"close":3043,"change":2962,"percent_change":53,"volume":3044,"transactions":9,"vwap":3043},"2025-05-01",24.94,24.395,24.54,5126400,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":201,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3050},"2025-04-30",24,24.6,23.6,24.53,-2.62,5394700,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":409,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3058},"2025-04-29",25.25,25.541,24.95,25.19,-1.45,5833600,{"date":3062,"open":3026,"high":3063,"low":3058,"close":3064,"change":2484,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3064},"2025-04-28",26.041,25.56,-0.58,7350700,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":1310,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3072},"2025-04-25",25.73,26.068001,25.36,25.71,-2.76,5296200,{"date":3076,"open":3055,"high":3077,"low":3055,"close":3078,"change":1228,"percent_change":3079,"volume":3080,"transactions":9,"vwap":3078},"2025-04-24",26.615,26.44,5.55,6323200,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":2969,"percent_change":3087,"volume":3088,"transactions":9,"vwap":3086},"2025-04-23",25.23,26.19,24.81,25.049999,3,8478300,{"date":3090,"open":3091,"high":3041,"low":3092,"close":3093,"change":840,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3093},"2025-04-22",23.62,23.57,24.32,4.38,8992900,{"date":182,"open":3097,"high":3098,"low":178,"close":3099,"change":1128,"percent_change":710,"volume":3100,"transactions":9,"vwap":3099},23.1,23.55,23.3,7072900]