[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AD":3,"homepage-market-summary":30,"stock-historical-AD":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AD","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Array Digital Infrastructure, Inc.","NYSE",null,"RADIOTELEPHONE COMMUNICATIONS","Array Digital Infrastructure, formerly US Cellular, sold its regional wireless operations serving about 4.4 million customers to T-Mobile in August 2025. The firm has agreed to sell most of its remaining spectrum licenses; however, it will still retain rights to C-band spectrum in several locations after these deals are closed. Array also owns a 5.5% stake in Verizon Wireless' Los Angeles operations, as well as other smaller wireless partnership interests in Oklahoma and upstate New York. The firm still operates a portfolio of about 4,400 wireless towers. Parent TDS has proposed to acquire the portion of Array that it doesn't already own in an all-stock transaction.","60","Chicago, IL",{"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},34.17,33.8,34.545,33.49,33.72,0.45,1.33,261016.184233,6290,34.2237,79.17,0.090000004,2203523.134874762,43.1,2597,{"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":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},17.046,514112,187650914.269757,60.05,"2016-07-18",[183,184,193,204,214,223,233,244,255,265,276,287,298,308,318,328,339,350,361,371,381,392,403,413,423,433,440,451,459,469,478,489,498,508,517,526,535,544,552,561,570,579,589,596,607,617,627,636,646,655,665,674,683,692,697,704,713,721,729,735,740,744,748,754,761,767,775,783,791,799,808,816,822,828,836,842,851,860,869,878,886,894,903,911,920,929,937,945,952,959,966,975,983,991,998,1005,1013,1018,1027,1034,1043,1051,1058,1064,1072,1079,1086,1093,1100,1107,1113,1120,1128,1136,1144,1152,1160,1166,1174,1183,1189,1196,1202,1208,1216,1223,1231,1240,1246,1253,1260,1267,1274,1280,1289,1297,1305,1310,1316,1320,1326,1331,1337,1343,1349,1354,1360,1367,1372,1377,1384,1390,1395,1403,1410,1416,1422,1428,1435,1440,1445,1451,1458,1464,1469,1474,1480,1485,1489,1495,1503,1511,1518,1525,1533,1540,1548,1556,1563,1571,1580,1589,1596,1604,1612,1620,1627,1635,1640,1649,1655,1661,1667,1673,1678,1684,1692,1697,1704,1711,1716,1722,1729,1732,1736,1741,1745,1749,1755,1761,1768,1775,1780,1788,1793,1798,1804,1809,1815,1823,1830,1838,1842,1849,1857,1865,1870,1876,1882,1887,1892,1898,1904,1909,1916,1920,1924,1927,1930,1934,1938,1941,1945,1949,1953,1958,1961,1966,1969,1976,1979,1982,1987,1993,1999,2006,2012,2016,2021,2025,2030,2036,2042,2047,2051,2056,2061,2064,2070,2075,2081,2087,2091,2097,2101,2107,2114,2121,2128,2136,2144,2152,2159,2167,2175,2182,2189,2197,2204,2211,2219,2227,2235,2241,2249,2252,2256,2259,2264,2269,2273,2280,2285,2290,2296,2301,2309,2315,2322,2327,2332,2340,2348,2356,2362,2368,2374,2379,2385,2390,2397,2402,2406,2411,2417,2421,2426,2429,2432,2435,2441,2448,2455,2460,2467,2475,2483,2490,2498,2504,2511,2518,2523,2528,2531,2536,2543,2549,2554,2561,2568,2574,2581,2589,2596,2602,2606,2610,2617,2624,2630,2636,2641,2646,2651],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",34.08,33.594,-0.09,-0.27,207890.800708,5224,33.752,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",33.45,34.01,33.12,33.81,0.36,1.08,310329.27257,6193,33.624,{"date":205,"open":206,"high":207,"low":208,"close":195,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",34.43,34.4799,33.43,-1.04,-3.02,296704.03069,6523,33.6853,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",34.62,34.03,34.49,0,260908.042021,5885,34.3579,{"date":224,"open":225,"high":226,"low":227,"close":218,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",35.15,35.41,34.385,-0.45,-1.29,231496.198976,6496,34.6895,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",35.14,35.215,34.48,34.94,-0.44,-1.24,207507.048155,4772,34.9227,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",35.62,35.79,35.3,35.38,-0.18,-0.51,202557.301949,4388,35.4821,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":116,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",35.7,35.96,35.48,35.56,-0.08,172509.920049,4878,35.6953,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",36.4,36.8,35.52,35.59,-1.26,-3.42,711930.633114,7582,35.9176,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",37.58,38.18,36.35,36.85,-1.05,-2.77,448125.29939,7953,36.9755,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",38.055,38.51,37.38,37.9,-0.13,-0.34,407392.1729,6746,37.7954,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",38.49,37.86,38.03,-0.25,-0.65,225189.226248,6000,38.0639,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":171,"volume":315,"transactions":316,"vwap":317},"2026-09-14",38.07,38.37,37.845,38.28,0.16,247067.906935,5009,38.1436,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":157,"volume":325,"transactions":326,"vwap":327},"2026-09-11",38.29,38.36,37.75,38.12,0.07,187406.131879,5085,38.1227,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",38.34,38.75,37.69,38.05,-0.39,-1.01,237746.231312,5750,38.1121,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",38.5,38.6,37.84,38.44,-0.02,-0.05,303507.422238,5354,38.2327,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",38.4,38.98,38.15,38.46,-0.04,-0.1,291665.401942,8304,38.4434,{"date":362,"open":363,"high":364,"low":365,"close":341,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",38.55,38.76,38.22,-0.23,-0.59,274550.545732,5968,38.4782,{"date":372,"open":373,"high":374,"low":301,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",38.13,38.97,38.73,0.77,2.03,192855.866895,5605,38.7092,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",37.28,38.14,36.945,37.96,1.04,2.82,351875.07867,8441,37.5912,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",36.65,37.4199,36.23,36.92,0.26,0.71,248296.453577,5013,36.9447,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",35.91,37.2,36.66,0.66,1.83,154783.967553,4608,36.7199,{"date":414,"open":415,"high":416,"low":415,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",35.49,36.48,36,0.51,1.44,209625.569123,4777,36.0836,{"date":424,"open":425,"high":426,"low":427,"close":415,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",35.63,35.69,34.82,-0.17,-0.48,179733.710122,4028,35.3396,{"date":434,"open":257,"high":417,"low":435,"close":436,"change":95,"percent_change":140,"volume":437,"transactions":438,"vwap":439},"2026-08-26",35.31,35.66,229585.430052,5443,35.634,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",35.58,36.1,35.39,35.86,0.27,0.76,174970.874788,4963,35.8917,{"date":452,"open":259,"high":453,"low":454,"close":270,"change":455,"percent_change":95,"volume":456,"transactions":457,"vwap":458},"2026-08-24",35.68,35.21,-0.07,185723.285805,4911,35.4897,{"date":460,"open":461,"high":462,"low":463,"close":436,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",35.94,36.09,35.32,0.12,0.34,229516.372157,6656,35.7702,{"date":470,"open":471,"high":405,"low":472,"close":473,"change":474,"percent_change":399,"volume":475,"transactions":476,"vwap":477},"2026-08-20",34.91,34.65,35.54,0.25,255170.65587,6275,35.5154,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",34.85,36.17,34.71,35.29,0.24,0.68,214988.762546,5329,35.6081,{"date":490,"open":442,"high":417,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",35,35.05,-0.31,-0.88,116818.144545,4103,35.3132,{"date":499,"open":500,"high":501,"low":248,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",35.65,35.965,35.36,-0.62,-1.72,106940.808724,3921,35.4708,{"date":509,"open":461,"high":510,"low":257,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",36.235,35.98,0.28,0.78,143672.989034,3490,35.9961,{"date":518,"open":444,"high":519,"low":520,"close":257,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",35.8299,34.81,0.56,1.59,131019.447782,3048,35.6508,{"date":527,"open":528,"high":529,"low":480,"close":235,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",34.89,35.2,0.29,0.83,104007.916271,2919,35.0405,{"date":536,"open":463,"high":537,"low":538,"close":480,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",35.43,34.8,-0.21,-0.6,134559.381674,3272,35.0827,{"date":545,"open":546,"high":547,"low":491,"close":548,"change":250,"percent_change":251,"volume":549,"transactions":550,"vwap":551},"2026-08-10",35.24,35.42,35.06,129205.068421,3917,35.1402,{"date":553,"open":554,"high":554,"low":555,"close":546,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",36.76,34.9,-0.41,-1.15,183599.388837,4994,35.3263,{"date":562,"open":563,"high":564,"low":565,"close":500,"change":20,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",35.53,36.04,35.33,1.28,164823.354916,4783,35.6837,{"date":571,"open":572,"high":435,"low":573,"close":529,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",35.01,34.64,-0.24,-0.68,142970.503215,3732,35.1157,{"date":580,"open":491,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",35.82,34.83,35.44,0.44,1.26,169024.016161,5580,35.4924,{"date":590,"open":591,"high":426,"low":427,"close":491,"change":314,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",35.03,0.46,235129.249892,5481,35.0197,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",34.7,34.98,34.51,34.84,-0.14,-0.4,114705.291698,2810,34.8184,{"date":608,"open":609,"high":610,"low":611,"close":599,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",34.86,35.5,34.605,-0.15,-0.43,131342.54339,3498,34.9156,{"date":618,"open":619,"high":620,"low":472,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",34.97,35.71,35.13,0.13,0.37,124375.596894,4043,35.1442,{"date":628,"open":591,"high":629,"low":630,"close":491,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",35.4799,34.72,0.4,1.16,95515.661254,2818,35.0384,{"date":637,"open":638,"high":639,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",35.12,35.45,34.6,-0.28,-0.8,114988.749303,2924,34.7947,{"date":647,"open":600,"high":648,"low":600,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",35.09,34.88,0.7,2.05,97468.766275,3083,34.8877,{"date":656,"open":206,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",34.835,34.0101,34.18,-0.53,-1.53,236404.409768,3647,34.2583,{"date":666,"open":667,"high":668,"low":667,"close":482,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",34.32,35.02,0.74,2.18,135871.707038,3603,34.7646,{"date":675,"open":206,"high":676,"low":677,"close":678,"change":503,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",34.68,33.7601,33.97,-1.79,152751.786619,3687,33.9895,{"date":684,"open":685,"high":686,"low":206,"close":687,"change":556,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",34.77,35.19,34.59,-1.17,122141.689847,3133,34.7789,{"date":693,"open":472,"high":694,"low":216,"close":491,"change":324,"percent_change":695,"volume":696,"transactions":9,"vwap":491},"2026-07-17",35.26,0.2,97900,{"date":698,"open":699,"high":225,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-16",34.69,34.93,0.17,0.49,155900,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-15",34.24,34.99,34.19,34.76,0.6,1.76,166200,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":66,"volume":720,"transactions":9,"vwap":718},"2026-07-14",34.33,34.4,33.71,34.16,0.14,166300,{"date":722,"open":723,"high":538,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-13",34.66,34,34.02,-0.63,-1.82,136200,{"date":730,"open":731,"high":731,"low":732,"close":472,"change":188,"percent_change":733,"volume":734,"transactions":9,"vwap":472},"2026-07-10",35.040001,34.09,-0.26,138500,{"date":736,"open":737,"high":238,"low":218,"close":738,"change":219,"percent_change":219,"volume":739,"transactions":9,"vwap":738},"2026-07-09",34.53,34.74,121700,{"date":741,"open":742,"high":483,"low":742,"close":738,"change":602,"percent_change":603,"volume":743,"transactions":9,"vwap":738},"2026-07-08",34.37,307000,{"date":745,"open":639,"high":746,"low":738,"close":649,"change":188,"percent_change":733,"volume":747,"transactions":9,"vwap":649},"2026-07-07",35.57,256300,{"date":749,"open":750,"high":396,"low":685,"close":619,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":619},"2026-07-06",36.0099983,-1.27,-3.5,441600,{"date":755,"open":756,"high":757,"low":225,"close":758,"change":189,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-02",36.98,37.31,36.24,-0.74,1013400,{"date":762,"open":396,"high":763,"low":396,"close":764,"change":474,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-01",37.36,36.51,0.69,519900,{"date":768,"open":769,"high":770,"low":638,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-30",35.83,36.28,36.26,-0.11,-0.3,541700,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":94,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-29",37.080002,37.16,36.040001,36.37,-1.89,449400,{"date":784,"open":511,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-26",37.19,35.76,37.07,1.18,3.29,569500,{"date":792,"open":793,"high":778,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-25",36.31,35.25,35.89,-0.36,-0.99,1315400,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-24",37.97,38.72,36.14,36.25,-1.66,-4.38,240100,{"date":809,"open":810,"high":374,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-23",38.84,37.5,37.91,-0.86,-2.22,219200,{"date":817,"open":300,"high":818,"low":819,"close":820,"change":188,"percent_change":366,"volume":821,"transactions":9,"vwap":820},"2026-06-22",39.43,38.25,38.77,247300,{"date":823,"open":802,"high":824,"low":352,"close":825,"change":612,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-18",39.12,38.86,-0.38,504300,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":575,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-17",39.2,39.69,38.88,39.0099983,-1.71,309000,{"date":837,"open":838,"high":839,"low":840,"close":831,"change":188,"percent_change":366,"volume":841,"transactions":9,"vwap":831},"2026-06-16",39.74,40.18,39.35,331200,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-15",40.46,40.59,39.66,39.78,-0.98,-2.4,264000,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-12",40.26,40.91,39.75,40.76,0.65,1.62,281800,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-11",41.25,41.58,39.55,40.11,-12.24,-23.38,1168100,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-10",51.33,52.44,51.13,52.35,1.56,3.07,598900,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":613,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-09",51.3,52.58,50.62,50.79,-0.84,441200,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":376,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-08",51.74,52.02,50.68,51.22,1.53,422700,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-05",51.77,51.91,50.26,50.45,-1.5,-2.89,524300,{"date":904,"open":905,"high":906,"low":890,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-04",51.64,53.049999,51.95,0.64,1.25,509000,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-03",53.27,53.5,50.98,51.31,-1.35,-2.56,2655000,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-02",51.6,52.82,51.0099983,52.66,1.43,2.79,523500,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":623,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-01",50.31,51.26,50.2,51.23,0.73,170100,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":641,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-29",51,51.87,50.8,50.86,-0.55,173500,{"date":946,"open":947,"high":871,"low":948,"close":949,"change":530,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-28",50.75,50.28,51.14,0.57,379700,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":701,"percent_change":465,"volume":958,"transactions":9,"vwap":957},"2026-05-27",50.59,51.37,49.64,50.85,207600,{"date":960,"open":939,"high":961,"low":962,"close":890,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":890},"2026-05-26",51.49,50.34,0.01,0.02,207900,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-22",51.8,51.84,49.98,50.67,-0.75,-1.46,268500,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":701,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-21",50.76,51.56,50.57,51.42,0.33,155200,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":465,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-20",51.32,51.75,50.41,51.25,0.67,233900,{"date":992,"open":993,"high":980,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-19",50.51,50.91,0.32,0.63,146900,{"date":999,"open":1000,"high":1001,"low":1002,"close":954,"change":950,"percent_change":1003,"volume":1004,"transactions":9,"vwap":954},"2026-05-18",50.44,51.099998,49.73,1.14,179200,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":679,"volume":1012,"transactions":9,"vwap":1010},"2026-05-15",50.56,50.89,49.91,50.02,-0.91,248800,{"date":1014,"open":1015,"high":986,"low":883,"close":1016,"change":1017,"percent_change":157,"volume":982,"transactions":9,"vwap":1016},"2026-05-14",51.19,50.93,0.09,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-13",51.43,51.79,50.78,50.84,-0.67,-1.3,237800,{"date":1028,"open":1029,"high":925,"low":1030,"close":1031,"change":335,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-12",52.11,50.74,51.51,-1.92,327400,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-11",53.14,53.74,51.82,52.52,-3.25,-5.83,422100,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-08",49.75,58.29,55.77,6.47,13.12,881300,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":228,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-07",48.91,49.85,49.3,-0.9,136700,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1045,"change":995,"percent_change":857,"volume":1063,"transactions":9,"vwap":1045},"2026-05-06",49.83,49.97,49.029999,91100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":38,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-05",49.24,49.8,48.53,49.43,0.39,120400,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1066,"change":72,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1066},"2026-05-04",48.9,49.32,48.26,0.1,89000,{"date":1080,"open":1081,"high":948,"low":1082,"close":1083,"change":1084,"percent_change":335,"volume":1085,"transactions":9,"vwap":1083},"2026-05-01",49.65,48.83,49.19,-0.5,106900,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-30",48.24,49.69,1.8,3.76,138300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":539,"percent_change":239,"volume":1099,"transactions":9,"vwap":1098},"2026-04-29",48.39,49.15,47.58,47.89,78400,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":584,"volume":1078,"transactions":9,"vwap":1105},"2026-04-28",48.11,48.4,47.37,48.099998,0.21,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1098,"change":773,"percent_change":503,"volume":1112,"transactions":9,"vwap":1098},"2026-04-27",48.31,48.88,47.8,177000,{"date":1114,"open":1074,"high":1115,"low":1116,"close":1117,"change":1024,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-24",49.86,48.029999,48.19,-1.37,109200,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-23",47.4,48.92,48.86,1.63,3.45,84200,{"date":1129,"open":1053,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-22",49.4,47.0099983,47.23,-1.42,-2.92,128000,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-21",49.54,48.41,48.65,-0.94,-1.9,85800,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":209,"volume":1151,"transactions":9,"vwap":1149},"2026-04-20",50.029999,50.040001,49.41,49.59,-0.52,87500,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":857,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-17",49.29,50.39,49.22,50.11,1.31,112300,{"date":1161,"open":1088,"high":1138,"low":1088,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-16",49.46,1.12,2.32,123900,{"date":1167,"open":1168,"high":1169,"low":1109,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-15",49.049999,49.099998,48.34,-0.47,-0.96,69800,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-14",48.49,49.2,48.18,48.81,0.23,0.47,73700,{"date":1184,"open":1055,"high":1055,"low":1185,"close":1186,"change":813,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-13",48.36,48.58,-1.74,73900,{"date":1190,"open":1191,"high":1192,"low":1179,"close":1193,"change":1194,"percent_change":314,"volume":1195,"transactions":9,"vwap":1193},"2026-04-10",48.95,49.48,49.44,0.08,65100,{"date":1197,"open":1198,"high":1081,"low":1199,"close":1200,"change":1017,"percent_change":157,"volume":1201,"transactions":9,"vwap":1200},"2026-04-09",49.21,48.85,49.36,94800,{"date":1203,"open":1204,"high":1205,"low":1139,"close":1205,"change":1003,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-08",48.96,49.27,2.37,288700,{"date":1209,"open":1103,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-07",48.72,47.97,48.13,-0.37,-0.76,134000,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1219,"change":1221,"percent_change":387,"volume":1222,"transactions":9,"vwap":1219},"2026-04-06",47.78,48.5,47.44,0.5,147600,{"date":1224,"open":1225,"high":1102,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-02",47.2,46.85,48,0.38,0.8,147100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-01",46.14,47.65,45.93,47.62,1.48,3.21,275700,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1233,"change":530,"percent_change":996,"volume":1245,"transactions":9,"vwap":1233},"2026-03-31",46.27,46.63,45.46,565700,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":464,"percent_change":398,"volume":1252,"transactions":9,"vwap":1251},"2026-03-30",45.99,47.080002,45.27,45.85,2682200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":87,"percent_change":1187,"volume":1259,"transactions":9,"vwap":1258},"2026-03-27",46.46,46.54,45.5,45.73,161400,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1256,"change":474,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1256},"2026-03-26",46.19,46.72,46.080002,0.54,132600,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":366,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-25",46.92,45.86,46.29,-0.49,141700,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":574,"percent_change":251,"volume":1279,"transactions":9,"vwap":1278},"2026-03-24",46.060001,47.3,46.52,158100,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-23",45.7,47.17,45.68,46.76,1.34,2.95,277600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1118,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-20",46.94,47.38,45.2,45.42,-2.93,564500,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":446,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-19",46.32,47.18,46.07,46.79,0.58,153100,{"date":1306,"open":1102,"high":1102,"low":1307,"close":1278,"change":504,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1278},"2026-03-18",46.51,-3.57,163500,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1088,"change":72,"percent_change":1077,"volume":1315,"transactions":9,"vwap":1088},"2026-03-17",48.55,48.7,47.92,186300,{"date":1317,"open":1318,"high":1318,"low":1234,"close":1117,"change":345,"percent_change":356,"volume":1319,"transactions":9,"vwap":1117},"2026-03-16",48.79,180800,{"date":1321,"open":1322,"high":1318,"low":1323,"close":1324,"change":157,"percent_change":623,"volume":1325,"transactions":9,"vwap":1324},"2026-03-13",48.46,47.46,48.21,177200,{"date":1327,"open":1328,"high":1329,"low":1292,"close":1116,"change":539,"percent_change":239,"volume":1330,"transactions":9,"vwap":1116},"2026-03-12",47.57,48.43,149800,{"date":1332,"open":136,"high":1333,"low":1334,"close":1088,"change":228,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1088},"2026-03-11",48.6,47.9,-0.92,102900,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1213,"percent_change":972,"volume":1159,"transactions":9,"vwap":1342},"2026-03-10",49.17,49.71,48.66,48.69,{"date":1344,"open":1062,"high":1177,"low":1345,"close":1346,"change":166,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-09",47.48,49.060001,0.06,147000,{"date":1350,"open":1351,"high":1066,"low":1178,"close":1062,"change":1352,"percent_change":304,"volume":1353,"transactions":9,"vwap":1062},"2026-03-06",48.8,-0.32,162400,{"date":1355,"open":1089,"high":1089,"low":1356,"close":1357,"change":140,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-05",48.82,49.35,-1.12,193800,{"date":1361,"open":1346,"high":1362,"low":1363,"close":1009,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1009},"2026-03-04",50.13,48.47,1.03,2.11,203000,{"date":1368,"open":1369,"high":1074,"low":1370,"close":1110,"change":950,"percent_change":788,"volume":1371,"transactions":9,"vwap":1110},"2026-03-03",48.27,46.82,204900,{"date":1373,"open":1219,"high":1333,"low":1374,"close":1109,"change":1375,"percent_change":813,"volume":1376,"transactions":9,"vwap":1109},"2026-03-02",47.79,-0.42,277200,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":650,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-27",47.85,48.76,48.73,1.46,297200,{"date":1385,"open":1386,"high":1148,"low":1379,"close":1116,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1116},"2026-02-26",49.23,-1.07,-2.18,167200,{"date":1391,"open":1392,"high":1200,"low":1227,"close":1169,"change":632,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1169},"2026-02-25",48.2,2.42,243900,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":660,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-24",48.28,49.0099983,47.5,47.94,-1.09,267300,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1363,"change":642,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1363},"2026-02-23",49.28,49.96,48.16,-1.62,367500,{"date":1411,"open":1412,"high":1413,"low":1176,"close":1205,"change":1387,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1205},"2026-02-20",50.88,52,-2.13,476200,{"date":1417,"open":1418,"high":899,"low":1419,"close":962,"change":765,"percent_change":1420,"volume":1421,"transactions":9,"vwap":962},"2026-02-19",49.6,49.5,1.39,233700,{"date":1423,"open":1001,"high":1424,"low":1205,"close":1081,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1081},"2026-02-18",51.12,-1.59,-3.1,237500,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":199,"percent_change":399,"volume":1434,"transactions":9,"vwap":1433},"2026-02-17",51.02,51.96,50.73,51.24,238800,{"date":1436,"open":957,"high":1437,"low":1438,"close":1412,"change":995,"percent_change":996,"volume":1439,"transactions":9,"vwap":1412},"2026-02-13",51.29,50.47,184900,{"date":1441,"open":1405,"high":1432,"low":1442,"close":1007,"change":1003,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1007},"2026-02-12",49.16,2.31,182800,{"date":1446,"open":1351,"high":1447,"low":1210,"close":1448,"change":584,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-11",49.66,49.42,0.9,176300,{"date":1452,"open":1453,"high":1454,"low":1219,"close":1455,"change":1456,"percent_change":345,"volume":1457,"transactions":9,"vwap":1455},"2026-02-10",48.84,49.47,48.98,-0.01,156500,{"date":1459,"open":1381,"high":1460,"low":1461,"close":1462,"change":484,"percent_change":702,"volume":1463,"transactions":9,"vwap":1462},"2026-02-09",49.07,48.35,48.99,182700,{"date":1465,"open":1333,"high":1466,"low":1088,"close":1467,"change":465,"percent_change":650,"volume":1468,"transactions":9,"vwap":1467},"2026-02-06",48.97,48.75,137900,{"date":1470,"open":1460,"high":1447,"low":1227,"close":1139,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1139},"2026-02-05",-1.2,-2.42,137600,{"date":1475,"open":1169,"high":1476,"low":1210,"close":1477,"change":765,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-04",49.79,49.61,1.41,158700,{"date":1481,"open":1380,"high":1482,"low":1329,"close":1123,"change":20,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1123},"2026-02-03",49.55,0.93,252900,{"date":1486,"open":1407,"high":1487,"low":1220,"close":1363,"change":512,"percent_change":1303,"volume":1488,"transactions":9,"vwap":1363},"2026-02-02",49.25,366400,{"date":1490,"open":1491,"high":1095,"low":1491,"close":1117,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1117},"2026-01-30",47.09,0.81,1.71,305100,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1292,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1292},"2026-01-29",46.65,47.52,46.28,0.79,1.7,167100,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":294,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-28",46.88,47.49,46.17,46.59,-0.72,231500,{"date":1512,"open":1513,"high":1514,"low":1248,"close":1515,"change":1516,"percent_change":1171,"volume":1517,"transactions":9,"vwap":1515},"2026-01-27",47.099998,47.87,46.93,-0.22,297800,{"date":1519,"open":1379,"high":1369,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-26",46.47,47.15,-0.77,-1.61,848000,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1314,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1314},"2026-01-23",49,49.9,47.54,-12.36,-20.5,656100,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1365,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-22",58.51,60.82,60.28,3.63,816600,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":858,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-21",56.96,58.54,56.95,58.17,2.86,385800,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-20",58.52,56.22,56.55,-1.25,-2.16,469300,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1559,"change":1561,"percent_change":1126,"volume":1562,"transactions":9,"vwap":1559},"2026-01-16",55.97,57.8,55.15,1.93,380600,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":111,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-15",57.27,57.37,55.13,55.87,-2.31,409200,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-14",56.25,58.19,56.16,57.19,3.54,6.6,477700,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-13",53.13,53.97,52.38,53.65,0.89,1.69,201800,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":53,"percent_change":1194,"volume":1595,"transactions":9,"vwap":1594},"2026-01-12",53,53.78,51.78,52.76,330600,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":908,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-09",52.28,53.9,52.15,52.72,1.23,209800,{"date":1605,"open":1606,"high":1607,"low":907,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-08",54.52,55.23,52.080002,-2.68,-4.89,427100,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1493,"volume":1619,"transactions":9,"vwap":1617},"2026-01-07",54.99,55.060001,53.59,54.76,0.92,239000,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1624,"change":1024,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-01-06",54.72,53.6,53.84,-1.23,144400,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":418,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-05",54,54.74,53.71,54.51,0.94,173300,{"date":1636,"open":1637,"high":1638,"low":107,"close":1629,"change":1228,"percent_change":399,"volume":1639,"transactions":9,"vwap":1629},"2026-01-02",54.0099983,54.060001,113600,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-12-31",53.86,54.5,53.54,53.62,-0.19,-0.35,131300,{"date":1650,"open":1637,"high":1651,"low":1652,"close":1653,"change":95,"percent_change":1213,"volume":1654,"transactions":9,"vwap":1653},"2025-12-30",54.41,53.52,53.81,155800,{"date":1656,"open":1657,"high":1637,"low":1658,"close":1637,"change":1181,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1637},"2025-12-29",53.4,53.12,0.88,108700,{"date":1662,"open":1583,"high":1663,"low":1664,"close":1644,"change":493,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1644},"2025-12-26",54.29,53.21,-0.58,117200,{"date":1668,"open":1623,"high":1669,"low":1670,"close":1671,"change":474,"percent_change":1181,"volume":1672,"transactions":9,"vwap":1671},"2025-12-24",53.87,52.97,53.85,82700,{"date":1674,"open":1675,"high":1676,"low":1591,"close":1623,"change":188,"percent_change":428,"volume":1677,"transactions":9,"vwap":1623},"2025-12-23",53.69,54.099998,186200,{"date":1679,"open":968,"high":1680,"low":1681,"close":1675,"change":409,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1675},"2025-12-22",53.7,49.95,3.53,301700,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":623,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-12-19",51.58,51.98,50.83,51.86,0.72,560700,{"date":1693,"open":883,"high":896,"low":883,"close":961,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":961},"2025-12-18",0.97,1.92,189400,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":446,"percent_change":1265,"volume":1703,"transactions":9,"vwap":1702},"2025-12-17",50.09,51.15,49.72,50.52,197600,{"date":1705,"open":1527,"high":1706,"low":1453,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-12-16",50.55,50.25,1.24,2.53,238400,{"date":1712,"open":1713,"high":1714,"low":1204,"close":1398,"change":574,"percent_change":1272,"volume":1715,"transactions":9,"vwap":1398},"2025-12-15",49.52,49.82,155100,{"date":1717,"open":1701,"high":1718,"low":1386,"close":1487,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1487},"2025-12-12",50.64,-0.64,-1.28,161900,{"date":1723,"open":1115,"high":1724,"low":1138,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-12-11",50.81,49.89,-0.06,-0.12,127100,{"date":1730,"open":1130,"high":1699,"low":1156,"close":1681,"change":650,"percent_change":1731,"volume":815,"transactions":9,"vwap":1681},"2025-12-10",1.42,{"date":1733,"open":1734,"high":1146,"low":1204,"close":1487,"change":1646,"percent_change":826,"volume":1735,"transactions":9,"vwap":1487},"2025-12-09",50,151800,{"date":1737,"open":1738,"high":979,"low":1405,"close":1193,"change":94,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1193},"2025-12-08",50.14,-1.4,221900,{"date":1742,"open":1743,"high":899,"low":1089,"close":1738,"change":981,"percent_change":408,"volume":1744,"transactions":9,"vwap":1738},"2025-12-05",49.93,173900,{"date":1746,"open":1482,"high":1734,"low":1124,"close":1747,"change":1106,"percent_change":171,"volume":1748,"transactions":9,"vwap":1747},"2025-12-04",49.81,163400,{"date":1750,"open":1751,"high":1752,"low":1138,"close":1418,"change":106,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1418},"2025-12-03",49.57,50.24,0.22,164500,{"date":1756,"open":1339,"high":1419,"low":1313,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-02",49.49,0.59,1.21,1142600,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1074,"change":641,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1074},"2025-12-01",48.78,49.34,48.25,-0.57,210600,{"date":1769,"open":1770,"high":1764,"low":1771,"close":1772,"change":80,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-11-28",48.3,47.99,49.18,2.27,112500,{"date":1776,"open":1506,"high":1777,"low":1323,"close":1778,"change":1229,"percent_change":1587,"volume":1779,"transactions":9,"vwap":1778},"2025-11-26",48.38,48.09,167900,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1221,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-11-25",46.9,47.68,46.75,47.29,1.07,135100,{"date":1789,"open":1790,"high":1291,"low":1791,"close":1302,"change":1690,"percent_change":875,"volume":1792,"transactions":9,"vwap":1302},"2025-11-24",46.13,45.94,230500,{"date":1794,"open":1795,"high":1242,"low":1795,"close":1301,"change":1586,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1301},"2025-11-21",45.060001,1.97,203800,{"date":1799,"open":1257,"high":1800,"low":1801,"close":1802,"change":963,"percent_change":964,"volume":1803,"transactions":9,"vwap":1802},"2025-11-20",46.09,45.17,45.18,181500,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1801,"change":908,"percent_change":419,"volume":1808,"transactions":9,"vwap":1801},"2025-11-19",44.23,45.41,205100,{"date":1810,"open":1811,"high":1801,"low":1812,"close":1813,"change":1194,"percent_change":157,"volume":1814,"transactions":9,"vwap":1813},"2025-11-18",44.31,44.029999,44.53,169300,{"date":1816,"open":1817,"high":1800,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-11-17",45.65,44.32,44.45,-1.43,-3.12,201400,{"date":1824,"open":1293,"high":1507,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-11-14",45.0099983,45.88,0.53,1.17,192700,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-11-13",46.91,45.25,45.35,-1.73,-3.67,263200,{"date":1839,"open":1840,"high":1498,"low":1840,"close":1249,"change":465,"percent_change":935,"volume":1841,"transactions":9,"vwap":1249},"2025-11-12",46.38,193500,{"date":1843,"open":1844,"high":1845,"low":1233,"close":1846,"change":1847,"percent_change":1848,"volume":1808,"transactions":9,"vwap":1846},"2025-11-11",46.43,47.84,46.74,0.82,1.79,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":239,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-11-10",46.24,47.56,45.75,45.92,-0.95,208000,{"date":1858,"open":1859,"high":1199,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-11-07",48.32,46.099998,46.36,-1.33,-2.79,460400,{"date":1866,"open":1491,"high":1867,"low":1301,"close":1868,"change":1753,"percent_change":592,"volume":1869,"transactions":9,"vwap":1868},"2025-11-06",48.02,47.69,447400,{"date":1871,"open":1204,"high":1204,"low":1277,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-11-05",47.47,-1.41,-2.88,285500,{"date":1877,"open":1878,"high":970,"low":1140,"close":1110,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1110},"2025-11-04",49.51,-0.69,-1.39,191000,{"date":1883,"open":1462,"high":1884,"low":1885,"close":1751,"change":20,"percent_change":1618,"volume":1886,"transactions":9,"vwap":1751},"2025-11-03",49.74,48.0099983,119800,{"date":1888,"open":1889,"high":1162,"low":1068,"close":1890,"change":38,"percent_change":1070,"volume":1891,"transactions":9,"vwap":1890},"2025-10-31",49.33,49.12,100700,{"date":1893,"open":962,"high":942,"low":1894,"close":1895,"change":1880,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-10-30",48.64,48.93,-2.76,191900,{"date":1899,"open":1900,"high":1900,"low":1060,"close":1901,"change":1902,"percent_change":1011,"volume":1903,"transactions":9,"vwap":1901},"2025-10-29",50.94,50.32,-0.46,189000,{"date":1905,"open":1906,"high":891,"low":1907,"close":1022,"change":981,"percent_change":857,"volume":1908,"transactions":9,"vwap":1022},"2025-10-28",50.3,50.18,163000,{"date":1910,"open":1911,"high":1689,"low":1912,"close":899,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":899},"2025-10-27",50.15,50.099998,0.55,1.1,168100,{"date":1917,"open":1148,"high":1743,"low":1918,"close":1528,"change":521,"percent_change":1919,"volume":1774,"transactions":9,"vwap":1528},"2025-10-24",49.11,1.13,{"date":1921,"open":1922,"high":1922,"low":1123,"close":1764,"change":429,"percent_change":1172,"volume":1923,"transactions":9,"vwap":1764},"2025-10-23",49.7,68200,{"date":1925,"open":1462,"high":1714,"low":1453,"close":1714,"change":1303,"percent_change":788,"volume":1926,"transactions":9,"vwap":1714},"2025-10-22",91500,{"date":1928,"open":1734,"high":1911,"low":1066,"close":1066,"change":972,"percent_change":900,"volume":1929,"transactions":9,"vwap":1066},"2025-10-21",106300,{"date":1931,"open":1911,"high":1911,"low":1890,"close":1932,"change":963,"percent_change":964,"volume":1933,"transactions":9,"vwap":1932},"2025-10-20",49.99,93300,{"date":1935,"open":1936,"high":1438,"low":1055,"close":970,"change":38,"percent_change":1228,"volume":1937,"transactions":9,"vwap":970},"2025-10-17",49.87,102800,{"date":1939,"open":1699,"high":1752,"low":1075,"close":1476,"change":1194,"percent_change":314,"volume":1940,"transactions":9,"vwap":1476},"2025-10-16",118200,{"date":1942,"open":1200,"high":1702,"low":1210,"close":1340,"change":1943,"percent_change":585,"volume":1944,"transactions":9,"vwap":1340},"2025-10-15",0.62,128800,{"date":1946,"open":1527,"high":1747,"low":1313,"close":1947,"change":530,"percent_change":1758,"volume":1948,"transactions":9,"vwap":1947},"2025-10-14",49.09,143100,{"date":1950,"open":1124,"high":1713,"low":1210,"close":1351,"change":1375,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1351},"2025-10-13",-0.85,126800,{"date":1954,"open":898,"high":1955,"low":1772,"close":1156,"change":642,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1156},"2025-10-10",50.7,-1.6,150500,{"date":1959,"open":1060,"high":1912,"low":1177,"close":1010,"change":631,"percent_change":1492,"volume":1960,"transactions":9,"vwap":1010},"2025-10-09",141000,{"date":1962,"open":1069,"high":1002,"low":1963,"close":1964,"change":1753,"percent_change":20,"volume":1965,"transactions":9,"vwap":1964},"2025-10-08",48.61,49.62,122100,{"date":1967,"open":1083,"high":1067,"low":1467,"close":1130,"change":188,"percent_change":250,"volume":1968,"transactions":9,"vwap":1130},"2025-10-07",249100,{"date":1970,"open":931,"high":1971,"low":1972,"close":1757,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1757},"2025-10-06",50.46,49.26,-1.21,-2.39,136100,{"date":1977,"open":1971,"high":883,"low":1734,"close":1955,"change":584,"percent_change":1659,"volume":1978,"transactions":9,"vwap":1955},"2025-10-03",170500,{"date":1980,"open":1911,"high":1718,"low":1918,"close":898,"change":701,"percent_change":465,"volume":1981,"transactions":9,"vwap":898},"2025-10-02",187600,{"date":1983,"open":1054,"high":1984,"low":1985,"close":1699,"change":1194,"percent_change":314,"volume":1986,"transactions":9,"vwap":1699},"2025-10-01",50.49,49.38,191600,{"date":1988,"open":1096,"high":1989,"low":1467,"close":1990,"change":669,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-09-30",50.36,50.0099983,1.5,249500,{"date":1994,"open":1771,"high":1995,"low":1996,"close":1205,"change":1997,"percent_change":1998,"volume":1427,"transactions":9,"vwap":1205},"2025-09-29",49.37,47.75,1.3,2.71,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1211,"change":2004,"percent_change":522,"volume":2005,"transactions":9,"vwap":1211},"2025-09-26",47.61,48.94,47.060001,0.75,487600,{"date":2007,"open":2008,"high":1397,"low":2009,"close":2010,"change":575,"percent_change":1133,"volume":2011,"transactions":9,"vwap":2010},"2025-09-25",48.15,47.029999,47.22,148600,{"date":2013,"open":2014,"high":1342,"low":1785,"close":1334,"change":1171,"percent_change":2015,"volume":1915,"transactions":9,"vwap":1334},"2025-09-24",48.51,-0.97,{"date":2017,"open":2018,"high":1341,"low":1845,"close":2019,"change":345,"percent_change":356,"volume":2020,"transactions":9,"vwap":2019},"2025-09-23",48.59,48.37,204400,{"date":2022,"open":1324,"high":1342,"low":2023,"close":1095,"change":72,"percent_change":1077,"volume":2024,"transactions":9,"vwap":1095},"2025-09-22",47.95,244800,{"date":2026,"open":1053,"high":1339,"low":2027,"close":1170,"change":826,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1170},"2025-09-19",47.88,-0.78,301000,{"date":2031,"open":2032,"high":1147,"low":2033,"close":1210,"change":848,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1210},"2025-09-18",49.39,48.14,-1.97,393800,{"date":2037,"open":2038,"high":2039,"low":2040,"close":1922,"change":773,"percent_change":540,"volume":2041,"transactions":9,"vwap":1922},"2025-09-17",50.27,50.65,49.56,371100,{"date":2043,"open":915,"high":915,"low":1162,"close":1734,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1734},"2025-09-16",-1,-1.96,223400,{"date":2048,"open":977,"high":2049,"low":1901,"close":939,"change":219,"percent_change":219,"volume":2050,"transactions":9,"vwap":939},"2025-09-15",51.48,245600,{"date":2052,"open":1430,"high":2053,"low":2054,"close":939,"change":493,"percent_change":540,"volume":2055,"transactions":9,"vwap":939},"2025-09-12",51.45,50.54,148200,{"date":2057,"open":924,"high":2058,"low":942,"close":916,"change":2059,"percent_change":1758,"volume":2060,"transactions":9,"vwap":916},"2025-09-11",51.59,0.3,200900,{"date":2062,"open":1437,"high":905,"low":1000,"close":924,"change":733,"percent_change":251,"volume":2063,"transactions":9,"vwap":924},"2025-09-10",197300,{"date":2065,"open":916,"high":2066,"low":2067,"close":2068,"change":345,"percent_change":356,"volume":2069,"transactions":9,"vwap":2068},"2025-09-09",51.73,50.9,51.27,201100,{"date":2071,"open":2072,"high":2073,"low":2068,"close":1437,"change":1553,"percent_change":2074,"volume":1371,"transactions":9,"vwap":1437},"2025-09-08",52.19,52.5,-2.38,{"date":2076,"open":1594,"high":2077,"low":2078,"close":2079,"change":1516,"percent_change":1375,"volume":2080,"transactions":9,"vwap":2079},"2025-09-05",53.48,52.22,52.54,235400,{"date":2082,"open":2083,"high":2084,"low":2085,"close":1594,"change":493,"percent_change":1665,"volume":2086,"transactions":9,"vwap":1594},"2025-09-04",53.3,54.3,52.68,217400,{"date":2088,"open":2073,"high":1644,"low":2073,"close":2089,"change":1070,"percent_change":669,"volume":2090,"transactions":9,"vwap":2089},"2025-09-03",53.07,189900,{"date":2092,"open":1657,"high":2093,"low":2094,"close":2085,"change":557,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2085},"2025-09-02",53.57,52.42,-2.14,189600,{"date":2098,"open":1676,"high":1676,"low":1585,"close":2099,"change":539,"percent_change":334,"volume":2100,"transactions":9,"vwap":2099},"2025-08-29",53.83,153800,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2105,"change":574,"percent_change":239,"volume":2106,"transactions":9,"vwap":2105},"2025-08-28",54.55,53.58,54.040001,234300,{"date":2108,"open":2109,"high":2110,"low":1037,"close":2111,"change":2112,"percent_change":512,"volume":2113,"transactions":9,"vwap":2111},"2025-08-27",54.02,54.68,54.28,0.15,190500,{"date":2115,"open":914,"high":2116,"low":2117,"close":2118,"change":485,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-08-26",54.18,52.94,54.13,1.27,223600,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":973,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-08-25",54.8,53.44,53.45,-2.66,229700,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1335,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-08-22",56.17,56.54,54.66,54.91,-1.65,388400,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2139,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2139},"2025-08-21",53.76,55.83,53.24,2.17,4.04,516300,{"date":2145,"open":932,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-08-20",54.87,50.69,53.66,-22.34,-29.39,990600,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":116,"percent_change":356,"volume":2158,"transactions":9,"vwap":2157},"2025-08-19",75.52,77.13,75.24,76,649400,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":101,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-08-18",75.080002,76.5,74.31,76.029999,1.4,352900,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":973,"volume":2174,"transactions":9,"vwap":2172},"2025-08-15",75.38,75.54,74.34,74.98,-1.11,327600,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":345,"percent_change":116,"volume":2181,"transactions":9,"vwap":2180},"2025-08-14",76.059998,76.48,74.2,76.089996,284500,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":622,"percent_change":701,"volume":2188,"transactions":9,"vwap":2187},"2025-08-13",75.98,76.41,73.87,76.11,403500,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2184,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2184},"2025-08-12",77.41,77.66,74.17,-1.03,-1.34,764400,{"date":2198,"open":2157,"high":25,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-08-11",74.5,77.010002,2.76,3.72,1000400,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1647,"percent_change":1171,"volume":2210,"transactions":9,"vwap":2209},"2025-08-08",74.85,75.8,73.65,74.25,508300,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":996,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-08-07",73.73,74.71,72.78,74.6,0.85,567100,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-08-06",72.42,74.27,73.97,55.466,299.75,445200,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2018-02-28",18.208,18.57,18.504,0.538,2.99,4021,{"date":2236,"open":2237,"high":2237,"low":2237,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2018-02-27",17.966,0.162,0.91,10,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2018-02-26",17.85,17.858,17.804,0.214,1.22,614,{"date":2250,"open":2251,"high":2251,"low":2251,"close":2251,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":2251},"2018-02-23",17.59,{"date":2253,"open":2254,"high":2254,"low":2251,"close":2251,"change":324,"percent_change":631,"volume":2255,"transactions":9,"vwap":2251},"2018-02-22",17.63,930,{"date":2257,"open":2258,"high":2258,"low":2258,"close":2258,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":2258},"2018-02-21",17.52,{"date":2260,"open":2261,"high":2261,"low":2258,"close":2258,"change":2262,"percent_change":271,"volume":2263,"transactions":9,"vwap":2258},"2018-02-20",17.796,-0.224,593,{"date":2265,"open":2266,"high":2266,"low":2266,"close":2266,"change":2267,"percent_change":116,"volume":2268,"transactions":9,"vwap":2266},"2018-02-16",17.744,-0.006,200,{"date":2270,"open":2271,"high":2271,"low":2271,"close":2271,"change":72,"percent_change":512,"volume":2272,"transactions":9,"vwap":2271},"2018-02-15",17.75,500,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2276,"change":2278,"percent_change":464,"volume":2279,"transactions":9,"vwap":2276},"2018-02-14",17.504,17.7,17.494,0.022,3197,{"date":2281,"open":2271,"high":2271,"low":2282,"close":2282,"change":2283,"percent_change":1879,"volume":2284,"transactions":9,"vwap":2282},"2018-02-13",17.678,-0.122,750,{"date":2286,"open":2271,"high":2287,"low":2288,"close":2287,"change":464,"percent_change":485,"volume":2289,"transactions":9,"vwap":2287},"2018-02-12",17.8,17.674,779,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2294,"change":1727,"percent_change":1024,"volume":2295,"transactions":9,"vwap":2294},"2018-02-09",17.73,17.77,17.68,238,{"date":2297,"open":2298,"high":2299,"low":2287,"close":2287,"change":1194,"percent_change":20,"volume":2300,"transactions":9,"vwap":2287},"2018-02-08",17.9,17.916,904,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2304,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2304},"2018-02-07",17.36,17.72,17.344,0.472,2.74,2457,{"date":2310,"open":177,"high":2311,"low":177,"close":2312,"change":2313,"percent_change":1974,"volume":2314,"transactions":9,"vwap":2312},"2018-02-06",17.406,17.248,-0.422,11533,{"date":2316,"open":2317,"high":2304,"low":2318,"close":2319,"change":2320,"percent_change":1523,"volume":2321,"transactions":9,"vwap":2319},"2018-02-05",17.716,17.606,17.67,-0.29,3114,{"date":2323,"open":2324,"high":2324,"low":2287,"close":2325,"change":455,"percent_change":334,"volume":2326,"transactions":9,"vwap":2325},"2018-02-02",17.964,17.96,910,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2330,"change":72,"percent_change":512,"volume":2331,"transactions":9,"vwap":2330},"2018-02-01",18.21,18.030001,599,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":376,"volume":2339,"transactions":9,"vwap":2337},"2018-01-31",17.65,17.984,17.57,17.98,0.138,5763,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2018-01-30",18.059999,17.782,17.842,-0.246,-1.36,986,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2018-01-29",18.42,18.058001,18.087999,-0.382,-2.07,4149,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2359,"change":38,"percent_change":387,"volume":2361,"transactions":9,"vwap":2359},"2018-01-26",18.25,18.47,18.2,2737,{"date":2363,"open":2364,"high":2365,"low":2358,"close":2366,"change":1077,"percent_change":1913,"volume":2367,"transactions":9,"vwap":2366},"2018-01-25",18.26,18.35,18.28,2315,{"date":2369,"open":2370,"high":2370,"low":2298,"close":2371,"change":1665,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2018-01-24",18.5,18.18,-3.09,11643,{"date":2375,"open":2376,"high":2376,"low":2377,"close":2377,"change":188,"percent_change":429,"volume":2378,"transactions":9,"vwap":2377},"2018-01-23",18.9,18.76,421,{"date":2380,"open":2381,"high":2376,"low":2381,"close":2382,"change":1017,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2018-01-22",18.75,18.85,0.48,2443,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2377,"change":157,"percent_change":1694,"volume":2389,"transactions":9,"vwap":2377},"2018-01-19",18.64,18.79,2516,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":345,"percent_change":772,"volume":2396,"transactions":9,"vwap":2395},"2018-01-18",18.71,18.8,18.55,18.58,5243,{"date":2398,"open":2399,"high":2400,"low":2399,"close":2400,"change":622,"percent_change":650,"volume":2401,"transactions":9,"vwap":2400},"2018-01-17",18.49,18.6,374,{"date":2403,"open":2404,"high":2399,"low":2404,"close":2359,"change":1077,"percent_change":1265,"volume":2405,"transactions":9,"vwap":2359},"2018-01-16",18.38,4997,{"date":2407,"open":2408,"high":2404,"low":2408,"close":2409,"change":1753,"percent_change":1759,"volume":2410,"transactions":9,"vwap":2409},"2018-01-12",18.33,18.37,1265,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2414,"change":324,"percent_change":1070,"volume":2416,"transactions":9,"vwap":2414},"2018-01-11",18.12,18.15,18,20166,{"date":2418,"open":2414,"high":2364,"low":2419,"close":2419,"change":250,"percent_change":797,"volume":2420,"transactions":9,"vwap":2419},"2018-01-10",18.08,12019,{"date":2422,"open":2423,"high":2370,"low":2364,"close":2364,"change":1516,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2364},"2018-01-09",18.48,-1.19,12128,{"date":2427,"open":2395,"high":2395,"low":2423,"close":2423,"change":1727,"percent_change":304,"volume":2428,"transactions":9,"vwap":2423},"2018-01-08",513,{"date":2430,"open":2400,"high":2400,"low":2400,"close":2400,"change":106,"percent_change":1758,"volume":2431,"transactions":9,"vwap":2400},"2018-01-05",95,{"date":2433,"open":2370,"high":2370,"low":2399,"close":2399,"change":622,"percent_change":399,"volume":2434,"transactions":9,"vwap":2399},"2018-01-04",613,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":356,"percent_change":1516,"volume":2440,"transactions":9,"vwap":2439},"2018-01-03",18.39,18.32,18.36,2416,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2443,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2443},"2018-01-02",18.4,18.17,-2.123,-10.34,1293,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":398,"volume":2272,"transactions":9,"vwap":2453},"2016-10-26",20.596,20.635,20.508,20.523,0.053,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2458,"change":271,"percent_change":2459,"volume":1734,"transactions":9,"vwap":2458},"2016-09-28",20.611,20.47,-5.8,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":72,"percent_change":1180,"volume":2466,"transactions":9,"vwap":2465},"2016-08-30",21.725,21.88,21.66,21.73,3063365,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":314,"volume":2474,"transactions":9,"vwap":2472},"2016-08-29",21.62,21.72,21.505,21.68,0.035,1691985,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":1647,"volume":2482,"transactions":9,"vwap":2480},"2016-08-26",21.7,21.715,21.41,21.645,-0.075,3357057,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2470,"change":2488,"percent_change":996,"volume":2489,"transactions":9,"vwap":2470},"2016-08-25",21.75,21.95,21.69,0.135,5190254,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":303,"volume":2497,"transactions":9,"vwap":2495},"2016-08-24",21.54,21.615,21.44,21.585,-0.055,3127057,{"date":2499,"open":2500,"high":2501,"low":2493,"close":2502,"change":2473,"percent_change":314,"volume":2503,"transactions":9,"vwap":2502},"2016-08-23",21.745,21.825,21.64,2524575,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":324,"percent_change":981,"volume":2510,"transactions":9,"vwap":2509},"2016-08-22",21.47,21.86,21.45,21.605,2230616,{"date":2512,"open":2492,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":324,"volume":2517,"transactions":9,"vwap":2515},"2016-08-19",21.595,21.4,21.535,0.015,3066530,{"date":2519,"open":2471,"high":2495,"low":2520,"close":2521,"change":2488,"percent_change":996,"volume":2522,"transactions":9,"vwap":2521},"2016-08-18",21.445,21.52,3360479,{"date":2524,"open":2525,"high":2470,"low":2526,"close":2526,"change":733,"percent_change":1471,"volume":2527,"transactions":9,"vwap":2526},"2016-08-17",21.675,21.385,3325029,{"date":2529,"open":2477,"high":2485,"low":2513,"close":2480,"change":293,"percent_change":540,"volume":2530,"transactions":9,"vwap":2480},"2016-08-16",3369439,{"date":2532,"open":2533,"high":2533,"low":2487,"close":2534,"change":1726,"percent_change":189,"volume":2535,"transactions":9,"vwap":2534},"2016-08-15",21.895,21.775,2575154,{"date":2537,"open":2507,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":455,"volume":2542,"transactions":9,"vwap":2540},"2016-08-12",21.915,21.76,21.835,-0.015,1979492,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2546,"change":981,"percent_change":892,"volume":2548,"transactions":9,"vwap":2546},"2016-08-11",21.6,21.85,21.53,2849958,{"date":2550,"open":2551,"high":2552,"low":2551,"close":2521,"change":219,"percent_change":219,"volume":2553,"transactions":9,"vwap":2521},"2016-08-10",21.38,21.58,2341543,{"date":2555,"open":2556,"high":2492,"low":2557,"close":2521,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2521},"2016-08-09",21.195,21.19,0.315,1.49,2680005,{"date":2562,"open":2557,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":228,"volume":2567,"transactions":9,"vwap":2565},"2016-08-08",21.36,21.155,21.205,-0.095,2068763,{"date":2569,"open":2557,"high":2479,"low":2570,"close":2571,"change":2572,"percent_change":1758,"volume":2573,"transactions":9,"vwap":2571},"2016-08-05",21.11,21.3,0.125,3135373,{"date":2575,"open":2565,"high":2576,"low":2577,"close":2578,"change":1017,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2016-08-04",21.245,20.9,21.175,0.43,3515787,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2028,"volume":2588,"transactions":9,"vwap":2586},"2016-08-03",21.255,21.265,21.01,21.084999,-0.165,3838712,{"date":2590,"open":2591,"high":2520,"low":2592,"close":2593,"change":2594,"percent_change":773,"volume":2595,"transactions":9,"vwap":2593},"2016-08-02",21.21,21.094999,21.25,-0.065,4259659,{"date":2597,"open":2520,"high":2598,"low":2593,"close":2599,"change":2600,"percent_change":539,"volume":2601,"transactions":9,"vwap":2599},"2016-08-01",21.57,21.315,-0.045,3153179,{"date":2603,"open":2526,"high":2479,"low":2604,"close":2563,"change":53,"percent_change":38,"volume":2605,"transactions":9,"vwap":2563},"2016-07-29",21.12,5285097,{"date":2607,"open":2462,"high":2486,"low":2608,"close":2608,"change":796,"percent_change":805,"volume":2609,"transactions":9,"vwap":2608},"2016-07-28",21.32,5344409,{"date":2611,"open":2612,"high":2613,"low":2472,"close":2472,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2472},"2016-07-27",22.084999,22.15,-0.345,-1.57,4098608,{"date":2618,"open":2486,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2059,"volume":2623,"transactions":9,"vwap":2621},"2016-07-26",22.075001,21.815,22.025,0.065,7761733,{"date":2625,"open":2546,"high":2626,"low":2485,"close":2627,"change":2628,"percent_change":2247,"volume":2629,"transactions":9,"vwap":2627},"2016-07-25",22.17,21.96,0.265,4718665,{"date":2631,"open":2545,"high":2632,"low":2633,"close":2634,"change":1347,"percent_change":512,"volume":2635,"transactions":9,"vwap":2634},"2016-07-22",21.845,21.575,21.695,3340582,{"date":2637,"open":2632,"high":2632,"low":2638,"close":2639,"change":455,"percent_change":1352,"volume":2640,"transactions":9,"vwap":2639},"2016-07-21",21.485,21.635,3401981,{"date":2642,"open":2508,"high":2534,"low":2643,"close":2644,"change":2628,"percent_change":1708,"volume":2645,"transactions":9,"vwap":2644},"2016-07-20",21.42,21.705,2877588,{"date":2647,"open":2648,"high":2494,"low":2649,"close":2494,"change":1017,"percent_change":171,"volume":2650,"transactions":9,"vwap":2494},"2016-07-19",21.27,21.215,2291327,{"date":181,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":464,"volume":2657,"transactions":9,"vwap":2655},21.325,21.365,21.02,21.35,0.025,2614157]