[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AAP":3,"homepage-market-summary":30,"stock-historical-AAP":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AAP","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"ADVANCE AUTO PARTS INC","NYSE",null,"RETAIL-AUTO & HOME SUPPLY STORES","Advance Auto Parts is a leading auto-parts retailer in North America with more than 4,000 store and branch locations. About half of the firm's sales are geared toward the professional channel, with the remaining sales in the do-it-yourself market. Through its vast store footprint and distribution network, Advance manages thousands of stock-keeping units for various vehicle makes and models. The retailer primarily competes on inventory availability and service speed, making the operating efficiency of its hub-and-spoke distribution model critical to meeting customer needs.","54,007","Raleigh, NC",{"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},38.74,38.77,38.9099,38.05,38.91,-0.17,-0.44,2067665.54003,31822,38.5343,244.55,12.33,1312341.9917518203,11.4,6248,{"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},70,30.84,2091702,763471164.465374,18.69,"2025-04-21",[184,185,194,205,216,227,238,249,259,270,281,289,300,310,319,330,340,351,361,372,382,392,403,413,424,435,445,456,465,475,486,497,507,517,527,538,548,559,569,579,590,601,611,622,633,643,653,664,673,683,693,702,712,723,728,737,746,752,761,769,777,785,792,801,809,817,826,834,842,849,857,866,874,882,890,898,906,913,920,929,938,946,954,962,971,979,987,996,1002,1010,1019,1025,1033,1042,1050,1059,1068,1076,1083,1092,1101,1108,1116,1124,1129,1138,1146,1155,1163,1169,1175,1180,1186,1194,1202,1209,1216,1222,1230,1237,1244,1252,1259,1268,1274,1282,1290,1294,1301,1310,1319,1326,1332,1340,1349,1358,1366,1373,1381,1388,1394,1402,1409,1417,1426,1433,1439,1445,1454,1460,1467,1475,1483,1490,1497,1504,1510,1515,1521,1528,1534,1541,1546,1551,1558,1564,1572,1579,1585,1593,1601,1607,1616,1624,1633,1641,1649,1657,1664,1671,1679,1686,1694,1701,1710,1719,1728,1735,1743,1750,1757,1764,1772,1781,1789,1795,1803,1807,1816,1823,1831,1840,1847,1856,1864,1871,1878,1884,1890,1896,1904,1910,1917,1922,1928,1936,1943,1951,1958,1965,1972,1977,1983,1989,1996,2004,2010,2017,2024,2030,2036,2042,2050,2055,2063,2068,2074,2081,2088,2092,2098,2103,2108,2116,2125,2131,2137,2143,2150,2159,2165,2171,2180,2187,2194,2201,2208,2214,2221,2227,2233,2241,2249,2256,2263,2270,2278,2284,2290,2296,2303,2309,2316,2320,2328,2333,2338,2344,2352,2358,2365,2372,2378,2385,2390,2397,2405,2412,2416,2419,2426,2433,2439,2444,2448,2454,2462,2467,2475,2479,2485,2493,2502,2510,2517,2524,2532,2538,2543,2552,2559,2565,2572,2578,2585,2588,2595,2601,2609,2617,2625,2631,2640,2647,2653,2658,2663,2669,2676,2683,2690,2696,2702,2711,2716,2723,2730,2738,2746,2751,2756,2760,2768,2777,2785,2793,2799,2807,2815,2823,2832,2838,2845,2851,2857,2864,2871,2878,2884,2892,2899,2905,2912,2917,2923],{"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":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",39.94,38.3,-0.82,-2.06,1760192.152474,23317,38.9116,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",39.97,40.6025,39.4,39.73,-0.04,-0.1,1958398.223534,24430,39.7951,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",41.725,42.1,39.61,39.77,-1.96,-4.7,2591339.502897,32848,40.3059,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",42.02,42.24,41.23,41.73,0.3,0.72,1605948.225757,29575,41.7214,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",41.76,42.2,40.75,41.43,0.33,0.8,1668749.875194,22330,41.3191,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",42.26,42.675,40.9,41.1,-1.56,-3.66,2012955.509653,31186,41.4266,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",41.98,43.565,42.66,1.65,4.02,1923485.004178,29430,42.8108,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",43,43.2,40.95,41.01,-1.54,-3.62,1937496.443462,25472,41.6845,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",41.67,42.93,41.61,42.55,0.57,1.36,2287309.963695,20906,42.446,{"date":282,"open":283,"high":283,"low":284,"close":251,"change":285,"percent_change":38,"volume":286,"transactions":287,"vwap":288},"2026-09-17",42.98,41.82,0.08,1247914.761782,22582,42.1344,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",43.5,44.09,41.85,41.9,-1.57,-3.61,1685845.445178,25773,42.854,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":265,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",44.73,45.23,43.18,43.47,-3.42,1382752.596375,27236,44.0303,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":233,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",44.42,45.515,45.01,0.74,1919884.981944,28456,45.0741,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",44,45.28,43.49,44.68,1.37,3.16,1564409.877397,27496,44.6238,{"date":331,"open":332,"high":291,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",43.04,42.29,43.31,-0.07,-0.16,1230686.891868,22884,43.1784,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",42.17,43.93,41.69,43.38,0.82,1.93,1865500.542526,30636,43.1757,{"date":352,"open":321,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",44.185,42.33,42.56,-1.62,-3.67,1708584.75059,27732,42.6896,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",42.63,44.22,42.485,44.18,1.46,3.42,1322933.515246,24122,43.6837,{"date":373,"open":273,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",43.36,42.05,42.72,-0.08,-0.19,1896549.820789,27054,42.7409,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":53,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",42.75,43.6143,42.54,42.8,0.09,1179346.538808,20540,43.0126,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",42.45,43.41,42.16,42.76,0.58,1.38,2070983.180923,28830,42.7836,{"date":404,"open":397,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",43.791,41.49,42.18,-0.72,-1.68,2723054.090739,34630,42.4046,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",43.72,44.0299,42.67,42.9,-0.77,-1.76,1314093.688464,21535,43.0618,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",43.17,43.675,42.87,43.67,-0.38,-0.86,1052285.801503,19280,43.3622,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":66,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",43.87,44.23,42.78,44.05,0.94,1316707.164129,24492,43.9036,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",43.63,44.63,43.15,43.64,0.01,0.02,1665168.947444,24952,43.6406,{"date":457,"open":458,"high":459,"low":460,"close":447,"change":101,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",43.05,44.66,42.52,2.47,3181486.162284,39194,43.6102,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":38,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",42.41,43.75,42,42.58,0.45,4552956.415908,60082,42.745,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",46.85,47.37,40.66,42.39,-13.79,-24.55,16570922.533496,171537,42.6532,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",57.89,58.93,55.99,56.18,-0.78,-1.37,2071687.921019,32367,56.7857,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":171,"volume":504,"transactions":505,"vwap":506},"2026-08-18",57.05,59.28,56.6,56.96,0.24,1868802.497172,30816,57.9132,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":222,"volume":514,"transactions":515,"vwap":516},"2026-08-17",55.93,57.41,55.23,56.72,0.17,1661881.713649,25552,56.5794,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":87,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",56.51,56.94,55.52,56.55,-1.41,1314210.270902,22900,56.474,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",54.74,58.12,54.31,57.36,3.84,7.17,1937020.545202,31082,56.5528,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":276,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",53.16,53.88,51.97,53.52,1.08,1681020.178469,26095,53.2755,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",55.53,56.3299,52.635,52.95,-2.78,-4.99,1185626.341258,23238,53.7813,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",57.44,54.89,55.73,-2.07,-3.58,1194454.403332,25461,55.5913,{"date":570,"open":510,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",58.06,57.0045,57.8,-0.12,-0.21,766734.174297,17991,57.6937,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",59.16,59.25,57.63,57.92,-1.66,-2.79,964620.449431,20064,58.0416,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",58.83,60.275,58.43,59.58,0.75,1.27,912795.803096,18561,59.5137,{"date":602,"open":603,"high":604,"low":605,"close":592,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",55.47,58.945,55.3,3.15,5.66,1242730.17074,21067,58.137,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",56.25,57.42,54.9598,55.68,0.14,0.25,1028557.302143,20174,55.7219,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",56.05,56.505,55.01,55.54,-0.65,-1.16,1068705.861858,20671,55.5984,{"date":634,"open":635,"high":636,"low":562,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",57.93,58.1,56.19,-2.24,-3.83,1295128.829875,24493,56.2478,{"date":644,"open":645,"high":646,"low":647,"close":594,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",57.87,59.485,57.055,-0.27,-0.46,1479505.630489,25759,58.2221,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",58.36,59.55,57.19,58.7,0.97,1.68,1181255.704454,22493,58.4237,{"date":665,"open":666,"high":655,"low":667,"close":668,"change":347,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",56.85,55.41,57.73,3.46,1944321.520041,30846,57.3014,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",52.79,56.035,55.8,2.38,4.46,1225265.744043,20277,55.0173,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":564,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",54.93,55.285,52.77,53.42,-3.73,1125503.16532,19547,53.6333,{"date":694,"open":522,"high":695,"low":696,"close":697,"change":698,"percent_change":648,"volume":699,"transactions":700,"vwap":701},"2026-07-22",58.08,55.11,55.49,-0.15,1549638.421252,26723,55.9622,{"date":703,"open":704,"high":677,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",55.21,53.6,55.64,3.6,6.92,2425987.69738,33256,54.9326,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",53.22,53.53,50.94,52.04,-1.12,-2.11,1931701.971685,30359,51.9119,{"date":724,"open":540,"high":685,"low":725,"close":540,"change":166,"percent_change":726,"volume":727,"transactions":9,"vwap":540},"2026-07-17",52.21,0.06,1530800,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-16",52.17,54.69,51.62,53.13,1.04,2,1857900,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-15",55.040001,56.35,52.02,52.09,-3.32,-5.99,2860600,{"date":747,"open":748,"high":748,"low":749,"close":667,"change":750,"percent_change":157,"volume":751,"transactions":9,"vwap":667},"2026-07-14",55.86,53.84,0.1,1734600,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-13",58.5,59.2,54.71,55.31,-2.64,-4.56,1726800,{"date":762,"open":696,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-10",58.029999,54.62,57.95,2.95,5.36,1779100,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":336,"volume":776,"transactions":9,"vwap":774},"2026-07-09",54.49,55.74,54.35,55,-0.09,1139800,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":419,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-08",55.55,56.029999,54.4,55.09,-1.38,3069900,{"date":786,"open":787,"high":668,"low":788,"close":748,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":748},"2026-07-07",56.95,55.6,-0.47,-0.83,1508300,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-06",60.41,61.080002,56.3,56.33,-5.2,-8.45,2414900,{"date":802,"open":803,"high":804,"low":794,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-02",62.61,63.029999,61.53,-1.49,-2.36,1359400,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":234,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-01",63.15,63.2,61.83,63.02,1.29,1126700,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",62.55,63.09,60.79,62.22,0.59,0.96,1123900,{"date":827,"open":828,"high":829,"low":821,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-29",61.060001,63.14,61.63,-0.55,-0.88,1972100,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-26",58.58,62.63,62.18,2.98,5.03,3305000,{"date":843,"open":844,"high":845,"low":532,"close":755,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":755},"2026-06-25",57.74,59.44,1.26,2.17,1301600,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-24",55.48,58.88,57.94,3.13,5.71,1933400,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-23",55.080002,56.09,54.0099983,54.81,-0.61,-1.1,1466900,{"date":867,"open":868,"high":869,"low":667,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-22",59.31,59.53,55.42,-4.68,-7.79,1982500,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":735,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-18",58.38,61.55,58.3,60.099998,3.44,2156400,{"date":883,"open":884,"high":885,"low":853,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-17",59.52,60.9,58.099998,-2.27,-3.76,1380000,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":864,"volume":897,"transactions":9,"vwap":895},"2026-06-16",60.46,61.17,59.92,60.37,-0.67,1190700,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":503,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-15",61.07,62.47,60.28,61.040001,0.39,1034600,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":157,"percent_change":222,"volume":912,"transactions":9,"vwap":911},"2026-06-12",60.76,61.76,59.9,60.8,1281000,{"date":914,"open":879,"high":915,"low":916,"close":917,"change":846,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-11",61.32,58.22,60.62,2.12,1455300,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-10",59.99,60.88,58.48,59.36,-0.68,-1.13,1389200,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-09",59.029999,61.34,58.21,60.040001,1.66,2.84,1813000,{"date":939,"open":940,"high":941,"low":942,"close":876,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":876},"2026-06-08",56.87,59.86,56.71,1.57,2.76,2856200,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":254,"volume":953,"transactions":9,"vwap":951},"2026-06-05",56.040001,57.2,55.4,56.81,0.92,1549700,{"date":955,"open":614,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-04",57.75,54.54,55.89,-1.23,-2.15,1540600,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-03",57.4,57.54,55.88,57.12,-0.53,-0.92,1946900,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":554,"volume":978,"transactions":9,"vwap":976},"2026-06-02",59,59.29,56.22,57.65,-1.65,2389700,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":244,"volume":986,"transactions":9,"vwap":984},"2026-06-01",60.74,62.32,59.18,59.3,-0.94,2458300,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-29",59.049999,61,58.94,60.24,0.38,0.63,2127200,{"date":997,"open":998,"high":910,"low":584,"close":941,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":941},"2026-05-28",58.33,1.6,2.75,2462100,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":854,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-27",55.67,58.28,55.57,58.26,5.68,2825900,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-26",56.34,57.31,54.029999,55.13,-2.82,-4.87,3416500,{"date":1020,"open":1021,"high":1022,"low":521,"close":765,"change":896,"percent_change":1023,"volume":1024,"transactions":9,"vwap":765},"2026-05-22",58.0099983,59.13,-1.14,3468600,{"date":1026,"open":1027,"high":1028,"low":739,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-21",57.59,62.19,58.62,7.38,14.4,8648300,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-20",49.0099983,52.18,48.2,51.24,1.71,3.45,3118600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":719,"volume":1049,"transactions":9,"vwap":1047},"2026-05-19",50.29,50.42,48.71,49.53,-1.07,2299900,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-18",49.26,50.8,47.45,50.6,3.43,7.27,2604600,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-15",49.85,50.27,47.13,47.17,-2.54,-5.11,2092200,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":471,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-14",49.93,50.78,49.3,49.71,0.91,1535900,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1052,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1052},"2026-05-13",52,49.25,-3.36,-6.39,2506500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-12",51.7,52.83,50.31,52.62,0.79,1.52,1619800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-11",55.19,55.35,51.77,51.83,-4.32,-7.69,1928100,{"date":1102,"open":1103,"high":1103,"low":739,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-08",57.55,56.15,-1.08,-1.89,2257800,{"date":1109,"open":765,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-07",58.68,55.75,57.23,-0.84,-1.45,1302200,{"date":1117,"open":1118,"high":973,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-06",57.81,56.9,58.07,1.17,2.06,975800,{"date":1125,"open":965,"high":1126,"low":519,"close":1119,"change":1127,"percent_change":1113,"volume":1128,"transactions":9,"vwap":1119},"2026-05-05",58.45,-0.48,1086900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-04",58.049999,59.94,57.060001,57.38,-1.55,-2.63,1424500,{"date":1139,"open":1140,"high":1141,"low":1142,"close":489,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":489},"2026-05-01",60,60.049999,58.46,-0.58,-0.97,901100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-30",57.53,60.0099983,57.27,59.51,3.75,6.73,1809700,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1113,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-29",56.07,56.82,55.33,55.76,-1.48,1161800,{"date":1164,"open":1165,"high":973,"low":948,"close":501,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":501},"2026-04-28",58.16,-1.27,-2.19,898300,{"date":1170,"open":583,"high":1171,"low":1172,"close":645,"change":1173,"percent_change":968,"volume":1174,"transactions":9,"vwap":645},"2026-04-27",59.02,57,-0.31,1110700,{"date":1176,"open":1134,"high":1177,"low":948,"close":1178,"change":452,"percent_change":166,"volume":1179,"transactions":9,"vwap":1178},"2026-04-24",58.35,58.18,1030100,{"date":1181,"open":1182,"high":1183,"low":1148,"close":1165,"change":1114,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1165},"2026-04-23",59.87,60.43,-2.43,984900,{"date":1187,"open":973,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-22",60.94,58.67,59.61,0.88,1.5,1260600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":367,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-21",57.25,58.77,56.89,58.73,2.55,1689100,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1150,"change":1207,"percent_change":430,"volume":1208,"transactions":9,"vwap":1150},"2026-04-20",57.57,57.79,56.41,-0.22,1222600,{"date":1210,"open":976,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":367,"volume":1215,"transactions":9,"vwap":1213},"2026-04-17",58.54,56.75,57.49,0.83,1440000,{"date":1217,"open":522,"high":1027,"low":1218,"close":1219,"change":1207,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-16",56,56.66,-0.39,1288200,{"date":1223,"open":1224,"high":1172,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-15",55.65,54.8,56.88,0.87,1.55,1158300,{"date":1231,"open":780,"high":501,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-14",55.5,56.0099983,-0.35,-0.62,1252800,{"date":1238,"open":605,"high":1239,"low":771,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-13",56.37,56.36,1.77,3.24,1591500,{"date":1245,"open":1134,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-10",57.91,54.09,54.59,-1.94,-3.43,2023000,{"date":1253,"open":1254,"high":1134,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-09",53.68,56.53,2.03,3.72,1423500,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-08",53.98,55.37,53.55,54.5,1.83,3.47,1662200,{"date":1269,"open":1270,"high":1271,"low":1078,"close":1272,"change":121,"percent_change":1235,"volume":1273,"transactions":9,"vwap":1272},"2026-04-07",52.45,52.97,52.67,799500,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1121,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-06",51.15,53.26,50.97,53,2.26,856400,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1097,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1097},"2026-04-02",53.8,54.37,51.17,-2.57,-4.72,1272800,{"date":1291,"open":1292,"high":771,"low":1279,"close":781,"change":254,"percent_change":854,"volume":1293,"transactions":9,"vwap":781},"2026-04-01",53.3,1108600,{"date":1295,"open":1296,"high":543,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-31",51.43,52.75,1.59,3.11,1299800,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-30",51.98,52.2,50.43,51.16,-0.41,-0.8,1373700,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-27",51.84,52.36,51.26,51.57,-0.28,-0.54,1379900,{"date":1320,"open":1321,"high":1271,"low":1322,"close":1323,"change":832,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-26",52.040001,51.25,51.85,-1.67,1182100,{"date":1327,"open":1328,"high":675,"low":1329,"close":1330,"change":1265,"percent_change":707,"volume":1331,"transactions":9,"vwap":1330},"2026-03-25",51.41,50.66,52.73,900800,{"date":1333,"open":1334,"high":1314,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-24",50,49.23,50.9,0.16,0.32,995300,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-23",49.47,51.33,48.93,50.74,3.7,7.87,1783300,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-20",48.099998,48.97,46.54,47.040001,-1.3,-2.69,2438900,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":564,"volume":1365,"transactions":9,"vwap":1363},"2026-03-19",48.28,48.87,46.86,48.34,-1.02,2317400,{"date":1367,"open":1368,"high":1322,"low":1079,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-18",51,49.36,-2.56,-4.93,1643600,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1166,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-17",53.76,54.45,51.65,51.92,-2.39,1582200,{"date":1382,"open":1383,"high":1384,"low":1276,"close":1385,"change":367,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-16",51.18,53.78,53.19,2.82,1705200,{"date":1389,"open":1271,"high":1390,"low":1278,"close":1391,"change":150,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-13",53.44,51.73,-1.77,2176000,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":896,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-12",52.78,54.56,52.58,52.66,-1.26,1668700,{"date":1403,"open":1404,"high":1405,"low":1306,"close":1406,"change":1280,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-11",51.68,53.58,53.33,4.43,1532600,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":200,"volume":1416,"transactions":9,"vwap":1414},"2026-03-10",50.76,51.76,49.94,51.07,-0.02,1019900,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-09",50.060001,51.34,48.8,51.09,0.76,1.51,1488300,{"date":1427,"open":1336,"high":1428,"low":1429,"close":1430,"change":150,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-06",52.22,49.9,50.33,-1.81,1865600,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1314,"change":72,"percent_change":750,"volume":1438,"transactions":9,"vwap":1314},"2026-03-05",51.32,51.99,50.23,1528100,{"date":1440,"open":1441,"high":1330,"low":1414,"close":1442,"change":94,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-04",51.96,51.21,-1.35,1120400,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-03",51.89,52.42,49.74,51.91,-1.36,-2.55,1544300,{"date":1455,"open":1456,"high":1457,"low":1383,"close":1458,"change":750,"percent_change":38,"volume":1459,"transactions":9,"vwap":1458},"2026-03-02",52.3,53.29,53.27,1441600,{"date":1461,"open":1462,"high":1463,"low":1286,"close":1464,"change":1121,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-27",51.86,53.24,53.17,2.25,1769600,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1078,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1078},"2026-02-26",50.46,52.57,49.89,1.56,3.09,1812300,{"date":1476,"open":1477,"high":1457,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-25",53.11,50.19,50.44,-3.34,-6.21,2705400,{"date":1484,"open":1485,"high":1004,"low":1486,"close":1384,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1384},"2026-02-24",54.42,53.4,-1.59,-2.87,1870600,{"date":1491,"open":739,"high":1492,"low":1493,"close":1262,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1262},"2026-02-23",56.2,54.24,-0.5,-0.89,1618600,{"date":1498,"open":1499,"high":1500,"low":1271,"close":1501,"change":1502,"percent_change":95,"volume":1503,"transactions":9,"vwap":1501},"2026-02-20",55.7,57.32,55.87,-0.11,2842800,{"date":1505,"open":1506,"high":1206,"low":1507,"close":1508,"change":72,"percent_change":388,"volume":1509,"transactions":9,"vwap":1508},"2026-02-19",56.31,54.55,55.98,1740000,{"date":1511,"open":522,"high":666,"low":1512,"close":509,"change":87,"percent_change":1513,"volume":1514,"transactions":9,"vwap":509},"2026-02-18",55.18,-1.43,1937300,{"date":1516,"open":876,"high":1517,"low":509,"close":1518,"change":719,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-17",59.95,56.74,-3.59,2049100,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":994,"percent_change":544,"volume":1527,"transactions":9,"vwap":1526},"2026-02-13",63,65.2,56.28,58.85,5147000,{"date":1529,"open":1530,"high":1531,"low":1532,"close":916,"change":523,"percent_change":807,"volume":1533,"transactions":9,"vwap":916},"2026-02-12",59.71,61.79,55.78,3158700,{"date":1535,"open":1536,"high":941,"low":1134,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-11",57.99,59.63,3.03,5.35,2140400,{"date":1542,"open":1233,"high":1112,"low":950,"close":501,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":501},"2026-02-10",1.3,2.35,1621600,{"date":1547,"open":950,"high":1548,"low":541,"close":605,"change":1549,"percent_change":1549,"volume":1550,"transactions":9,"vwap":605},"2026-02-09",55.97,0,1805700,{"date":1552,"open":1553,"high":1554,"low":1078,"close":605,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":605},"2026-02-06",52.25,55.44,2.37,4.48,1955100,{"date":1559,"open":1014,"high":1560,"low":1391,"close":1561,"change":1487,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-05",54.47,52.93,-2.92,1973400,{"date":1565,"open":1368,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-04",54.88,50.71,54.52,3.82,7.53,3134400,{"date":1573,"open":1574,"high":1314,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-03",48.22,50.7,1.99,4.09,1976100,{"date":1580,"open":1581,"high":1413,"low":1582,"close":1046,"change":1583,"percent_change":367,"volume":1584,"transactions":9,"vwap":1046},"2026-02-02",48.46,47.85,0.7,2023500,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1502,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-30",47.81,48.91,47,48.0099983,-0.23,2037700,{"date":1594,"open":1334,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-29",50.98,47.61,48.12,-1.47,-2.96,1502000,{"date":1602,"open":1334,"high":1469,"low":1603,"close":1604,"change":618,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-01-28",48.32,49.59,0.51,1495300,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-27",47.95,49.68,46.31,49.34,1.8,3.79,1923100,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":254,"volume":1623,"transactions":9,"vwap":1621},"2026-01-26",47.34,49.37,47.029999,47.54,0.77,2429400,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-23",46.29,46.83,45.61,46.77,0.98,2.14,1846300,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":276,"volume":1640,"transactions":9,"vwap":1638},"2026-01-22",45.86,47.23,45.099998,45.79,0.26,2350400,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-21",42.34,45.56,45.53,4.22,10.22,3283800,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1106,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-20",42.049999,43.040001,39.92,41.31,-4.38,1910100,{"date":1658,"open":470,"high":1659,"low":1660,"close":262,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":262},"2026-01-16",43.29,41.71,0.48,1.12,1262500,{"date":1665,"open":1666,"high":1667,"low":1668,"close":376,"change":336,"percent_change":1669,"volume":1670,"transactions":9,"vwap":376},"2026-01-15",42.3,43.35,41.4,-0.37,1801300,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1605,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-14",42.4,42.91,41.52,42.88,1.2,1242700,{"date":1680,"open":384,"high":1681,"low":1682,"close":1683,"change":1235,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-13",43.53,42.22,42.37,-1.44,1659000,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1249,"volume":1693,"transactions":9,"vwap":1691},"2026-01-12",43.66,44.32,42.7,42.99,-0.85,1972700,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":367,"percent_change":1040,"volume":1700,"transactions":9,"vwap":1699},"2026-01-09",42.51,43.86,41.6,43.84,1606900,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-08",40.79,43.0099983,40.48,42.38,1.16,2.81,1858600,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-07",41.040001,42.5,40.77,41.22,-0.14,-0.34,1852000,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-06",38.67,41.54,38.41,41.36,2.61,6.74,2430400,{"date":1729,"open":1730,"high":1731,"low":1721,"close":1732,"change":1716,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-01-05",39.14,40.060001,38.75,-0.36,2635900,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1307,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2026-01-02",39.58,39.71,37.89,38.89,-1.04,2612500,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1717,"percent_change":431,"volume":1749,"transactions":9,"vwap":1748},"2025-12-31",39.65,40.71,38.88,39.3,1597700,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1591,"percent_change":1143,"volume":1756,"transactions":9,"vwap":1755},"2025-12-30",39.88,40.3,39.27,39.64,2167100,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":783,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-12-29",41.75,39.69,39.87,-3.35,3854900,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1338,"volume":1771,"transactions":9,"vwap":1769},"2025-12-26",40.81,41.97,40.49,41.25,0.13,1483800,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-24",39.5,41.24,39.41,41.12,1.64,4.15,1062300,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1166,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-23",40.33,40.56,39.36,39.48,-3.12,2059200,{"date":1790,"open":1791,"high":242,"low":1792,"close":231,"change":1793,"percent_change":1227,"volume":1794,"transactions":9,"vwap":231},"2025-12-22",40.43,40.0099983,0.35,1525500,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":431,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-12-19",41.13,41.26,40.38,40.4,-2.08,2331000,{"date":1804,"open":449,"high":1667,"low":220,"close":1798,"change":1805,"percent_change":565,"volume":1806,"transactions":9,"vwap":1798},"2025-12-18",-1.53,2661600,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-17",43.88,44.080002,42.61,42.79,-1.28,-2.9,1497100,{"date":1817,"open":1818,"high":1818,"low":387,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-16",45.9,44.07,-1.39,-3.06,2910400,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":211,"volume":1830,"transactions":9,"vwap":1828},"2025-12-15",46.35,46.45,45.3,45.46,-0.91,2009300,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-12",48.26,48.62,46.080002,46.37,-1.92,-3.98,1499100,{"date":1841,"open":1842,"high":1843,"low":1590,"close":1844,"change":1845,"percent_change":1135,"volume":1846,"transactions":9,"vwap":1844},"2025-12-11",49.27,49.49,48.29,-0.76,1253700,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-10",46.0099983,49.96,45.45,49.049999,2.74,5.92,2891800,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1611,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1611},"2025-12-09",50.12,50.24,45.95,-4.77,-9.34,2616700,{"date":1865,"open":1866,"high":1867,"low":1345,"close":1868,"change":1820,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-12-08",52.47,52.61,51.080002,-2.65,938000,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1866,"change":116,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1866},"2025-12-05",52.7,54.73,52.16,-0.06,1103700,{"date":1879,"open":1406,"high":1880,"low":1036,"close":1881,"change":1882,"percent_change":1837,"volume":1883,"transactions":9,"vwap":1881},"2025-12-04",53.86,52.5,-1.03,824500,{"date":1885,"open":1886,"high":541,"low":1887,"close":715,"change":1888,"percent_change":1298,"volume":1889,"transactions":9,"vwap":715},"2025-12-03",52.71,52.39,0.84,1056200,{"date":1891,"open":1892,"high":1893,"low":730,"close":1894,"change":698,"percent_change":1316,"volume":1895,"transactions":9,"vwap":1894},"2025-12-02",53.15,53.94,52.69,1044900,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":824,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-12-01",52.15,54.19,51.81,52.84,1.85,1323300,{"date":1905,"open":1906,"high":1907,"low":1336,"close":1908,"change":904,"percent_change":1423,"volume":1909,"transactions":9,"vwap":1908},"2025-11-28",51.27,53.12,51.88,2203500,{"date":1911,"open":1368,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1888,"volume":1916,"transactions":9,"vwap":1914},"2025-11-26",52.29,50.89,51.49,0.43,1299000,{"date":1918,"open":1322,"high":714,"low":1919,"close":1920,"change":1770,"percent_change":1639,"volume":1921,"transactions":9,"vwap":1920},"2025-11-25",51.0099983,51.060001,1487200,{"date":1923,"open":1336,"high":1924,"low":1925,"close":1926,"change":419,"percent_change":806,"volume":1927,"transactions":9,"vwap":1926},"2025-11-24",52.41,50.47,50.93,1217700,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1085,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1085},"2025-11-21",48.92,52.27,48.66,3.33,6.88,1523200,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1324,"percent_change":1480,"volume":1942,"transactions":9,"vwap":1941},"2025-11-20",50.38,51.14,48.09,48.37,1229300,{"date":1944,"open":1413,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-11-19",50.5,48.59,50.040001,0.28,0.56,933700,{"date":1952,"open":1953,"high":1045,"low":1954,"close":1955,"change":1214,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-11-18",48.33,48.080002,49.76,1.7,821000,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1344,"change":864,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1344},"2025-11-17",49.39,49.86,48.11,-2.2,926800,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":378,"percent_change":430,"volume":1971,"transactions":9,"vwap":1970},"2025-11-14",49.51,50.2,49.07,50.029999,1333700,{"date":1973,"open":1314,"high":1078,"low":1974,"close":1975,"change":1308,"percent_change":295,"volume":1976,"transactions":9,"vwap":1975},"2025-11-13",50.0099983,50.22,1300100,{"date":1978,"open":1979,"high":730,"low":1980,"close":1981,"change":200,"percent_change":377,"volume":1982,"transactions":9,"vwap":1981},"2025-11-12",51.31,50.34,51.02,1940300,{"date":1984,"open":1985,"high":1939,"low":1986,"close":1920,"change":1987,"percent_change":1030,"volume":1988,"transactions":9,"vwap":1920},"2025-11-11",47.7,47.11,3.51,1841700,{"date":1990,"open":1360,"high":1991,"low":1992,"close":1993,"change":718,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-11-10",48.57,46.11,47.55,-2.3,1451900,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1677,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-11-07",47.47,49,46.51,48.67,2.53,1081100,{"date":2005,"open":2006,"high":1960,"low":1620,"close":1998,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1998},"2025-11-06",48.5,-1.19,-2.45,1196800,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1932,"change":276,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1932},"2025-11-05",48.3,50.11,48.17,1.19,1349700,{"date":2018,"open":2019,"high":1930,"low":2020,"close":1940,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1940},"2025-11-04",46.9,46.39,0.68,1.43,2016700,{"date":2025,"open":1618,"high":2026,"low":2027,"close":2028,"change":1948,"percent_change":823,"volume":2029,"transactions":9,"vwap":2028},"2025-11-03",48.38,46.02,47.41,2771100,{"date":2031,"open":1334,"high":1919,"low":2032,"close":1063,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1063},"2025-10-31",45.5,-3.57,-7.04,3986700,{"date":2037,"open":2038,"high":1188,"low":1479,"close":1575,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1575},"2025-10-30",59.41,-4.43,-8.04,5852300,{"date":2043,"open":2044,"high":2045,"low":2046,"close":1015,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1015},"2025-10-29",56.83,57.22,54.36,-1.87,-3.28,2289700,{"date":2051,"open":1157,"high":668,"low":2052,"close":1172,"change":2021,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1172},"2025-10-28",55.66,1.21,1167800,{"date":2056,"open":2057,"high":740,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-10-27",55.9,54.75,56.32,1.76,3.23,1148500,{"date":2064,"open":2065,"high":860,"low":2066,"close":1397,"change":21,"percent_change":1308,"volume":2067,"transactions":9,"vwap":1397},"2025-10-24",55.72,54.34,1102300,{"date":2069,"open":860,"high":797,"low":2070,"close":774,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":774},"2025-10-23",52.81,-1.11,-1.98,2216200,{"date":2075,"open":2076,"high":796,"low":2077,"close":2078,"change":1622,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-10-22",54.58,54.39,56.11,1.39,1106000,{"date":2082,"open":2083,"high":748,"low":1553,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-10-21",52.96,55.34,2.44,4.61,1313500,{"date":2089,"open":1396,"high":543,"low":1898,"close":2090,"change":189,"percent_change":1805,"volume":2091,"transactions":9,"vwap":2090},"2025-10-20",52.9,1324100,{"date":2093,"open":715,"high":1899,"low":2094,"close":2095,"change":2096,"percent_change":1948,"volume":2097,"transactions":9,"vwap":2095},"2025-10-17",52.91,53.72,0.15,1257700,{"date":2099,"open":2100,"high":1568,"low":540,"close":2101,"change":116,"percent_change":1876,"volume":2102,"transactions":9,"vwap":2101},"2025-10-16",53.91,53.57,1498700,{"date":2104,"open":1566,"high":1133,"low":2105,"close":705,"change":111,"percent_change":2106,"volume":2107,"transactions":9,"vwap":705},"2025-10-15",53.39,-2.4,1235800,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1227,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-10-14",53.69,55.14,52.88,54.92,1.61,1414600,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-13",49.65,54.26,49.5,54.049999,4.57,9.24,2579000,{"date":2126,"open":1305,"high":2127,"low":2128,"close":2129,"change":1113,"percent_change":1324,"volume":2130,"transactions":9,"vwap":2129},"2025-10-10",50.56,49.13,49.48,2082400,{"date":2132,"open":1436,"high":2133,"low":2134,"close":2135,"change":887,"percent_change":1098,"volume":2136,"transactions":9,"vwap":2135},"2025-10-09",52.43,50.17,50.32,2805900,{"date":2138,"open":1500,"high":1500,"low":1078,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-08",52.59,-4.25,-7.48,3090500,{"date":2144,"open":2145,"high":2146,"low":1518,"close":2147,"change":1598,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-10-07",58.29,58.53,56.84,-2.52,1630100,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-06",61.38,61.48,57.82,58.31,-3.03,-4.94,1584600,{"date":2160,"open":2161,"high":2162,"low":915,"close":932,"change":1308,"percent_change":2163,"volume":2164,"transactions":9,"vwap":932},"2025-10-03",62.24,62.85,-1.29,1113400,{"date":2166,"open":2167,"high":2168,"low":893,"close":2169,"change":503,"percent_change":904,"volume":2170,"transactions":9,"vwap":2169},"2025-10-02",61.65,62.64,62.14,1077600,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-01",61.43,62.040001,60.57,61.9,0.5,0.81,1226700,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2184,"change":1135,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-09-30",62.76,60.82,61.4,-2.46,1833200,{"date":2188,"open":877,"high":2189,"low":2190,"close":2191,"change":126,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-09-29",63.53,60.51,62.95,3.2,2452200,{"date":2195,"open":2196,"high":2197,"low":2198,"close":990,"change":1121,"percent_change":2199,"volume":2200,"transactions":9,"vwap":990},"2025-09-26",59.59,61.35,59.33,1.96,1126100,{"date":2202,"open":2203,"high":892,"low":974,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-09-25",60.15,59.83,-1.22,-2,1074500,{"date":2209,"open":2210,"high":2152,"low":2211,"close":2212,"change":441,"percent_change":1472,"volume":2213,"transactions":9,"vwap":2212},"2025-09-24",59.89,59.15,61.049999,1416900,{"date":2215,"open":2216,"high":2217,"low":2146,"close":2218,"change":2219,"percent_change":377,"volume":2220,"transactions":9,"vwap":2218},"2025-09-23",60.14,61.25,60.11,-0.05,1774300,{"date":2222,"open":852,"high":2223,"low":592,"close":2224,"change":367,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-09-22",61.24,60.16,2.49,2228200,{"date":2228,"open":922,"high":2229,"low":2230,"close":658,"change":2231,"percent_change":807,"volume":2232,"transactions":9,"vwap":658},"2025-09-19",60.26,57.66,-1.42,2549200,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":1370,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-09-18",61.99,63.049999,60.029999,60.12,-4.08,2160400,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":831,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-09-17",63.19,64.69,61.66,62.68,-0.87,1554400,{"date":2250,"open":2251,"high":2252,"low":811,"close":2253,"change":985,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-09-16",64.52,65.21,63.23,-1.46,2286900,{"date":2257,"open":2217,"high":2258,"low":923,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-09-15",64.56,64.17,3.08,5.04,2322300,{"date":2264,"open":2265,"high":2266,"low":1183,"close":2267,"change":2071,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-09-12",61.75,61.82,61.09,-1.78,1520400,{"date":2271,"open":1132,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-09-11",62.27,59.57,62.2,3.07,5.19,1342900,{"date":2279,"open":2280,"high":2281,"low":489,"close":1022,"change":1307,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1022},"2025-09-10",59.32,60.35,-0.69,1326600,{"date":2285,"open":2286,"high":893,"low":2287,"close":2288,"change":2254,"percent_change":1379,"volume":2289,"transactions":9,"vwap":2288},"2025-09-09",60.81,58.14,59.54,1539500,{"date":2291,"open":2292,"high":877,"low":2293,"close":990,"change":1949,"percent_change":2294,"volume":2295,"transactions":9,"vwap":990},"2025-09-08",60.48,60.13,0.93,1214500,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":993,"percent_change":994,"volume":2302,"transactions":9,"vwap":2301},"2025-09-05",60.45,61.18,59.79,60.44,880100,{"date":2304,"open":581,"high":2305,"low":2306,"close":2307,"change":1630,"percent_change":935,"volume":2308,"transactions":9,"vwap":2307},"2025-09-04",60.23,58.64,60.060001,942200,{"date":2310,"open":582,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":189,"volume":2315,"transactions":9,"vwap":2313},"2025-09-03",59.56,57.88,59.080002,-0.49,1373400,{"date":2317,"open":934,"high":990,"low":2318,"close":2273,"change":2231,"percent_change":2319,"volume":1815,"transactions":9,"vwap":2273},"2025-09-02",59.23,-2.33,{"date":2321,"open":923,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-08-29",61.44,60.25,60.99,0.47,0.78,1095000,{"date":2329,"open":911,"high":2184,"low":1141,"close":2330,"change":2331,"percent_change":1307,"volume":2332,"transactions":9,"vwap":2330},"2025-08-28",60.52,-0.25,1093800,{"date":2334,"open":1141,"high":2335,"low":2237,"close":2336,"change":398,"percent_change":824,"volume":2337,"transactions":9,"vwap":2336},"2025-08-27",61.23,60.77,1095200,{"date":2339,"open":2288,"high":2335,"low":2340,"close":2341,"change":2342,"percent_change":2015,"volume":2343,"transactions":9,"vwap":2341},"2025-08-26",59.37,60.19,0.71,1708600,{"date":2345,"open":2346,"high":1517,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-08-25",57.56,57.37,59.48,1.69,2.92,1467000,{"date":2353,"open":637,"high":2354,"low":1006,"close":1205,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1205},"2025-08-22",58.47,2.19,3.94,1314500,{"date":2359,"open":2360,"high":1012,"low":2361,"close":788,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":788},"2025-08-21",55.56,54.23,-0.96,-1.7,1195700,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":503,"percent_change":1915,"volume":2371,"transactions":9,"vwap":2370},"2025-08-20",56.27,57.18,55.77,56.56,1249400,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2059,"change":1316,"percent_change":2314,"volume":2377,"transactions":9,"vwap":2059},"2025-08-19",56.58,57.48,55.85,1430500,{"date":2379,"open":2380,"high":2381,"low":860,"close":501,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":501},"2025-08-18",57.11,57.47,-0.24,-0.42,1749100,{"date":2386,"open":666,"high":2387,"low":1012,"close":2147,"change":2388,"percent_change":1415,"volume":2389,"transactions":9,"vwap":2147},"2025-08-15",59.21,-0.01,3391300,{"date":2391,"open":2392,"high":2393,"low":1441,"close":666,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":666},"2025-08-14",54,57.64,-4.96,-8.02,7326400,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2122,"volume":2404,"transactions":9,"vwap":2402},"2025-08-13",59.099998,62.36,58.92,61.81,2.7,2542900,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2331,"percent_change":2383,"volume":2411,"transactions":9,"vwap":2410},"2025-08-12",59.69,60.89,58.82,59.11,1446400,{"date":2413,"open":1140,"high":2414,"low":1142,"close":925,"change":1948,"percent_change":2325,"volume":2415,"transactions":9,"vwap":925},"2025-08-11",60.5,1599800,{"date":2417,"open":594,"high":2399,"low":2381,"close":2313,"change":315,"percent_change":597,"volume":2418,"transactions":9,"vwap":2313},"2025-08-08",1133200,{"date":2420,"open":2421,"high":2184,"low":1246,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-08-07",60.61,58.34,-2.09,-3.46,2155700,{"date":2427,"open":2428,"high":2429,"low":1255,"close":1183,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":1183},"2025-08-06",57.09,61.19,3.34,5.85,3074900,{"date":2434,"open":2435,"high":1148,"low":1405,"close":2428,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2428},"2025-08-05",53.64,3.56,6.65,2844600,{"date":2440,"open":2441,"high":2442,"low":1086,"close":715,"change":346,"percent_change":1472,"volume":2443,"transactions":9,"vwap":715},"2025-08-04",53.49,54.040001,1511300,{"date":2445,"open":1279,"high":2446,"low":1312,"close":1886,"change":1733,"percent_change":926,"volume":2447,"transactions":9,"vwap":1886},"2025-08-01",53.56,1908600,{"date":2449,"open":2450,"high":2376,"low":2094,"close":2451,"change":2452,"percent_change":2157,"volume":2453,"transactions":9,"vwap":2451},"2025-07-31",55.46,53.07,-2.76,1934600,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":1829,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-07-30",57.43,57.5,55.02,55.83,-1.6,1799400,{"date":2463,"open":2464,"high":2464,"low":2465,"close":1518,"change":1845,"percent_change":111,"volume":2466,"transactions":9,"vwap":1518},"2025-07-29",57.51,55.81,2281000,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2457,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2457},"2025-07-28",58.13,58.81,56.47,-1.18,-2.01,1936300,{"date":2476,"open":910,"high":2323,"low":1012,"close":1110,"change":1144,"percent_change":2477,"volume":2478,"transactions":9,"vwap":1110},"2025-07-25",-1.63,3071900,{"date":2480,"open":177,"high":177,"low":984,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-07-24",59.65,-6.85,-10.3,5215400,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":1227,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-07-23",65.69,68.26,65.11,66.5,1.33,3762500,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-07-22",62.96,66.48,61.8,65.63,2.83,4.51,2898800,{"date":2503,"open":2504,"high":2505,"low":2414,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-07-21",61.88,63.62,62.8,1.67,2.73,2008800,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":72,"percent_change":285,"volume":2516,"transactions":9,"vwap":2515},"2025-07-18",61.61,61.62,60.67,61.13,1448300,{"date":2518,"open":2519,"high":2520,"low":2521,"close":795,"change":2522,"percent_change":1249,"volume":2523,"transactions":9,"vwap":795},"2025-07-17",62.77,63.46,60.91,-1.21,2804000,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":1502,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-07-16",62.83,63.18,60.36,62.29,-0.18,2203600,{"date":2533,"open":2534,"high":2495,"low":2535,"close":2536,"change":904,"percent_change":994,"volume":2537,"transactions":9,"vwap":2536},"2025-07-15",62.82,61.39,62.4,1953000,{"date":2539,"open":2540,"high":2541,"low":973,"close":2542,"change":831,"percent_change":832,"volume":1058,"transactions":9,"vwap":2542},"2025-07-14",62.31,62.33,62.0099983,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-07-11",58.84,63.26,58.69,62.56,2.96,4.97,3153600,{"date":2553,"open":1177,"high":2504,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-07-10",58.27,59.6,1.23,2.11,3442300,{"date":2560,"open":1508,"high":924,"low":1111,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-07-09",58.37,2.66,4.77,2161300,{"date":2566,"open":2567,"high":2376,"low":2568,"close":2569,"change":2570,"percent_change":1000,"volume":2571,"transactions":9,"vwap":2569},"2025-07-08",54.33,53.060001,55.71,1.49,3140400,{"date":2573,"open":2574,"high":2066,"low":1053,"close":2575,"change":2576,"percent_change":2261,"volume":2577,"transactions":9,"vwap":2575},"2025-07-07",51.029999,54.22,2.6,2953500,{"date":2579,"open":2580,"high":2581,"low":2582,"close":732,"change":1725,"percent_change":2583,"volume":2584,"transactions":9,"vwap":732},"2025-07-03",49.46,51.94,49.2,5.33,1895800,{"date":2586,"open":1061,"high":1850,"low":1581,"close":1035,"change":649,"percent_change":150,"volume":2587,"transactions":9,"vwap":1035},"2025-07-02",1946300,{"date":2589,"open":2590,"high":2591,"low":2592,"close":1342,"change":839,"percent_change":2593,"volume":2594,"transactions":9,"vwap":1342},"2025-07-01",46.4,50.75,46.099998,6.41,3685600,{"date":2596,"open":2597,"high":2597,"low":2598,"close":2599,"change":2388,"percent_change":1415,"volume":2600,"transactions":9,"vwap":2599},"2025-06-30",47.27,44.81,46.49,2788900,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":1661,"volume":2608,"transactions":9,"vwap":2606},"2025-06-27",46.71,47.46,45.85,46.5,0.22,11269100,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":431,"volume":2616,"transactions":9,"vwap":2614},"2025-06-26",46.72,47.07,45.049999,46.28,-0.4,2570900,{"date":2618,"open":2619,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-06-25",48.31,46.21,46.68,-1.58,-3.27,2633900,{"date":2626,"open":2627,"high":1334,"low":2628,"close":1833,"change":357,"percent_change":2629,"volume":2630,"transactions":9,"vwap":1833},"2025-06-24",49.91,46.73,-7.07,6014700,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-06-23",49.35,52.029999,48.86,51.93,2.51,5.08,2288900,{"date":2641,"open":2642,"high":1047,"low":2643,"close":2644,"change":1227,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-06-20",48.79,48.43,49.42,1.79,1827700,{"date":2648,"open":1363,"high":1342,"low":2649,"close":2650,"change":1338,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-06-18",48.23,48.55,0.66,1842900,{"date":2654,"open":2649,"high":2655,"low":2656,"close":2649,"change":1591,"percent_change":789,"volume":2657,"transactions":9,"vwap":2649},"2025-06-17",48.78,47.8,1583000,{"date":2659,"open":1999,"high":2660,"low":2661,"close":1581,"change":2388,"percent_change":1415,"volume":2662,"transactions":9,"vwap":1581},"2025-06-16",49.32,48.029999,2102400,{"date":2664,"open":1419,"high":1368,"low":1609,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-06-13",48.47,-2.34,-4.61,2127400,{"date":2670,"open":1981,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":783,"volume":2675,"transactions":9,"vwap":2673},"2025-06-12",51.74,50.49,50.81,-0.71,1829400,{"date":2677,"open":2678,"high":705,"low":1296,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-06-11",53.31,51.52,-1.73,-3.25,1763800,{"date":2684,"open":1901,"high":1292,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-06-10",51.45,53.25,1.15,2.21,2193500,{"date":2691,"open":2090,"high":2692,"low":2693,"close":2694,"change":2615,"percent_change":1845,"volume":2695,"transactions":9,"vwap":2694},"2025-06-09",53.32,51.4,52.099998,2132100,{"date":2697,"open":1901,"high":2698,"low":2699,"close":1881,"change":157,"percent_change":2700,"volume":2701,"transactions":9,"vwap":1881},"2025-06-06",52.94,52.0099983,0.34,1522000,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-06-05",51.79,52.68,51.51,52.32,0.64,1.24,2018600,{"date":2712,"open":1450,"high":1304,"low":2713,"close":1404,"change":2714,"percent_change":140,"volume":2715,"transactions":9,"vwap":1404},"2025-06-04",50.86,-0.29,1984000,{"date":2717,"open":1919,"high":2718,"low":2719,"close":542,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":542},"2025-06-03",52.54,49.8,2.24,4.5,2948100,{"date":2724,"open":2725,"high":2726,"low":2612,"close":2727,"change":1613,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-06-02",47.9,49.97,49.73,3.76,2328600,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":1495,"volume":2737,"transactions":9,"vwap":2735},"2025-05-30",48.049999,48.85,47.53,47.93,-0.43,2653000,{"date":2739,"open":2740,"high":733,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-05-29",52.86,47.0099983,48.36,-4.35,-8.25,5027200,{"date":2747,"open":1334,"high":2090,"low":2748,"close":1886,"change":1299,"percent_change":2749,"volume":2750,"transactions":9,"vwap":1886},"2025-05-28",49.6,6.27,6733500,{"date":2752,"open":2753,"high":1413,"low":1609,"close":2748,"change":2294,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2748},"2025-05-27",49.75,1.91,5349900,{"date":2757,"open":1843,"high":1967,"low":2758,"close":2001,"change":1494,"percent_change":1364,"volume":2759,"transactions":9,"vwap":2001},"2025-05-23",46.3,9532800,{"date":2761,"open":2762,"high":1947,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-05-22",43.07,41.62,49.17,17.86,57.04,27499800,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-05-21",33.28,33.48,31.28,31.31,-2.85,-8.34,4740900,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":1207,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-05-20",34.36,35.29,34.11,34.16,-0.64,2429000,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":628,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-05-19",34.28,35,34.09,34.38,-1.86,3283100,{"date":2794,"open":2795,"high":2796,"low":2795,"close":2797,"change":145,"percent_change":1241,"volume":2798,"transactions":9,"vwap":2797},"2025-05-16",34.66,35.62,35.029999,2399900,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":1956,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2804},"2025-05-15",32.6,34.47,32.56,34.42,5.2,2032600,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":1805,"volume":2814,"transactions":9,"vwap":2812},"2025-05-14",33,33.29,32.23,32.72,-0.51,1914300,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":698,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-05-13",33.72,34.060001,32.99,33.23,-0.45,1777500,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-05-12",32.69,33.5,32.49,33.38,2.5,8.1,2963800,{"date":2833,"open":2834,"high":2835,"low":178,"close":2836,"change":2813,"percent_change":356,"volume":2837,"transactions":9,"vwap":2836},"2025-05-09",31.5,31.87,30.88,2267400,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":166,"percent_change":750,"volume":2844,"transactions":9,"vwap":2843},"2025-05-08",31.7,32.02,31.059999,31.39,1732800,{"date":2846,"open":2840,"high":2847,"low":2848,"close":2849,"change":775,"percent_change":2714,"volume":2850,"transactions":9,"vwap":2849},"2025-05-07",32.35,31.26,31.36,1728100,{"date":2852,"open":2848,"high":2853,"low":2854,"close":2855,"change":1733,"percent_change":927,"volume":2856,"transactions":9,"vwap":2855},"2025-05-06",32.12,31.09,31.45,1952500,{"date":2858,"open":2859,"high":2859,"low":2860,"close":2861,"change":2460,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},"2025-05-05",33.25,31.77,31.81,-4.79,2005500,{"date":2865,"open":2866,"high":2787,"low":2867,"close":2868,"change":2869,"percent_change":2491,"volume":2870,"transactions":9,"vwap":2868},"2025-05-02",33.59,33.15,33.41,0.44,1686000,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":618,"percent_change":1423,"volume":2877,"transactions":9,"vwap":2876},"2025-05-01",32.91,33.64,32.61,32.97,1806400,{"date":2879,"open":2880,"high":2880,"low":2881,"close":2812,"change":2882,"percent_change":1392,"volume":2883,"transactions":9,"vwap":2812},"2025-04-30",33.0099983,31.8,-0.59,1398400,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2021,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2889},"2025-04-29",32.33,33.34,31.89,33.31,2.08,1517900,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2331,"percent_change":1845,"volume":2898,"transactions":9,"vwap":2897},"2025-04-28",32.88,33.3,32.17,32.63,1163900,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2894,"change":1876,"percent_change":2530,"volume":2904,"transactions":9,"vwap":2894},"2025-04-25",32.5,33.080002,32.31,1289500,{"date":2906,"open":2907,"high":2908,"low":2834,"close":2909,"change":2910,"percent_change":145,"volume":2911,"transactions":9,"vwap":2909},"2025-04-24",32.68,33.14,32.94,0.2,1608300,{"date":2913,"open":2818,"high":2914,"low":2847,"close":2915,"change":95,"percent_change":863,"volume":2916,"transactions":9,"vwap":2915},"2025-04-23",34.6,32.74,2124900,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2909,"change":222,"percent_change":952,"volume":2922,"transactions":9,"vwap":2909},"2025-04-22",33.13,33.63,32.59,1705400,{"date":182,"open":2924,"high":2925,"low":2926,"close":2927,"change":544,"percent_change":368,"volume":2928,"transactions":9,"vwap":2927},31.56,32.73,30.97,32.64,1998800]