[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALRM":3,"homepage-market-summary":30,"stock-historical-ALRM":174},{"ticker":4,"date":5,"profile":6,"quote":14},"ALRM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Alarm.com Holdings, Inc.","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Alarm.com Holdings Inc has a cloud-based platform that offers an expansive suite of IoT solutions addressing world-wide opportunities in the residential, multi-family, small business and enterprise commercial markets. It has two reportable segments: Alarm.com & Other. The Alarm.com segment represents the cloud-based Software platforms for intelligently connected property & related solutions. The other segment is focused on researching, developing & offering residential & commercial automation solutions & energy management products & services in adjacent markets. The majority of revenue is from the Alarm.com segment. The platform allows home & business owners to secure their properties and automate & control an array of connected device.","2,051","Tysons, VA",{"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},54.68,55.16,55.34,54.67,54.86,-0.18,-0.33,332025.441118,9349,54.9322,108.67,10.26,365986.97511842765,45.1,2834,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-01",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":54,"is_up":39,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":47,"is_up":39,"sparkline":74,"date":41},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,114,119,124,129,134,139,144,149],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.01,166.18,false,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,169],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":185},365,1,1000,{"period_high":179,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":15,"start_date":184,"end_date":5},60.76,41.49,420541,153497287.485624,8.13,"2025-04-22",[186,187,196,207,218,228,238,249,259,269,280,290,301,309,320,330,340,350,361,372,383,392,403,413,423,432,442,451,461,470,480,490,500,511,521,531,539,548,557,568,578,589,598,608,618,629,639,649,657,668,679,689,698,707,714,720,729,736,744,750,758,767,776,784,791,800,809,818,825,833,841,850,858,867,874,882,891,900,908,916,925,933,942,950,958,966,974,980,987,995,1001,1008,1013,1021,1028,1036,1045,1050,1058,1065,1073,1081,1087,1094,1102,1110,1117,1124,1133,1141,1148,1155,1164,1171,1178,1185,1192,1199,1206,1213,1218,1225,1232,1240,1246,1252,1257,1265,1272,1278,1286,1294,1299,1306,1312,1319,1327,1333,1338,1342,1349,1357,1365,1371,1378,1386,1394,1401,1409,1417,1425,1433,1442,1447,1454,1463,1470,1475,1480,1488,1494,1500,1508,1515,1523,1530,1537,1544,1551,1557,1563,1570,1578,1586,1594,1602,1609,1615,1622,1629,1637,1644,1650,1657,1663,1669,1676,1682,1687,1693,1700,1706,1712,1719,1726,1733,1741,1749,1756,1763,1769,1775,1783,1790,1796,1803,1808,1813,1820,1825,1832,1836,1841,1848,1855,1862,1868,1875,1884,1891,1897,1904,1911,1915,1920,1926,1933,1938,1946,1952,1959,1964,1969,1977,1982,1987,1991,1995,2000,2008,2015,2022,2026,2032,2039,2045,2053,2059,2063,2067,2072,2077,2082,2087,2091,2096,2101,2107,2112,2119,2125,2130,2135,2141,2146,2152,2160,2168,2175,2181,2187,2192,2199,2207,2215,2222,2229,2236,2242,2250,2258,2263,2268,2275,2282,2287,2294,2301,2307,2314,2318,2325,2331,2335,2341,2349,2355,2360,2365,2368,2372,2377,2382,2387,2392,2399,2402,2406,2411,2419,2424,2432,2437,2444,2451,2457,2462,2467,2473,2477,2483,2490,2495,2500,2505,2513,2518,2526,2532,2538,2544,2553,2561,2568,2574,2579,2585,2590,2596,2602,2606,2612,2617,2623,2629,2634,2642,2649,2657,2663,2670,2678,2685,2693,2699,2704,2710,2715,2719,2725,2730,2735,2741,2744,2749],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},54.89,55.17,53.6274,0.39,0.72,522201.221225,8572,54.7555,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",53.92,54.765,53.875,54.47,0.63,1.17,382869.077582,7103,54.4616,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",53.66,53.96,53.145,53.84,0.07,0.13,608941.55255,8682,53.6937,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":191,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",52.94,53.85,52.24,53.77,0.73,485250.917174,8222,53.616,{"date":229,"open":107,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",53.79,53.1,53.38,-0.06,-0.11,337415.499012,7284,53.3758,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",53.37,53.52,52.4,53.44,0.09,0.17,463991.901502,9868,53.1213,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":38,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",53.18,54.36,52.655,53.35,0.36,425348.774138,8957,53.2681,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":54,"volume":266,"transactions":267,"vwap":268},"2026-09-22",53.86,53.905,52.12,53.16,0.02,463883.796888,10608,52.9866,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",54.26,54.3052,52.76,53.14,-0.82,-1.52,501120.611909,10440,53.1998,{"date":281,"open":282,"high":283,"low":284,"close":210,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",54,54.18,53.3,-0.29,-0.53,1057160.467104,10561,53.9287,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",55.48,55.785,54.07,54.25,-1.23,-2.22,478599.779108,12370,54.5012,{"date":302,"open":188,"high":303,"low":304,"close":292,"change":305,"percent_change":127,"volume":306,"transactions":307,"vwap":308},"2026-09-16",55.79,54.76,0.22,539414.745753,10094,55.4185,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",54.93,55.71,54.77,55.26,-0.13,-0.23,493057.477912,11188,55.2146,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":73,"volume":327,"transactions":328,"vwap":329},"2026-09-14",56.14,56.9398,55.38,55.39,0.03,409534.974118,10387,55.7804,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":38,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",55.5,55.895,54.2101,55.36,0.34,706737.988182,11472,55.4046,{"date":341,"open":342,"high":343,"low":344,"close":189,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",54.94,55.665,54.64,0.18,0.33,304059.284713,7210,55.229,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",55.66,55.98,54.81,54.99,-1.02,-1.82,336936.193101,9143,55.0474,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",55.82,56.155,54.58,56.01,-0.47,-0.83,432505.501456,11326,55.7204,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",56.44,56.8752,55.56,56.48,-0.25,-0.44,252377.850315,8250,56.4648,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":345,"percent_change":142,"volume":389,"transactions":390,"vwap":391},"2026-09-03",57.31,57.95,56.19,56.73,377585.729659,11126,56.6828,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",55.96,56.71,55.62,56.55,0.94,1.69,361461.617953,9427,56.3146,{"date":404,"open":405,"high":406,"low":332,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",57.01,57.67,55.61,-1.95,-3.39,421273.031566,11467,55.9992,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":244,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",56.98,58.07,56.8907,57.56,0.16,453498.597347,8846,57.6129,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":315,"percent_change":316,"volume":429,"transactions":430,"vwap":431},"2026-08-28",57.6,58.03,57.34,57.47,358011.332618,9980,57.6004,{"date":433,"open":434,"high":435,"low":436,"close":425,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",56.93,57.84,56.82,0.89,1.57,362572.00819,9546,57.4642,{"date":443,"open":444,"high":445,"low":444,"close":395,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",56.13,56.85,-0.05,-0.09,273538.640819,9057,56.5713,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":275,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",57.49,57.76,56.54,56.76,-1.42,230721.823931,8821,56.8779,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":213,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",57.24,58.145,57.58,0.12,349515.33421,10590,57.6688,{"date":471,"open":472,"high":473,"low":395,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",57.46,57.9,57.51,0.45,0.79,350907.182372,10262,57.5305,{"date":481,"open":463,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",57.625,56.72,57.06,-0.32,-0.56,416613.701762,9383,57.1266,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",55.73,57.65,57.38,1.81,3.26,386452.952467,10295,57.323,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",55.69,56.08,55.425,55.57,0.57,1.04,246881.202218,11661,55.7654,{"date":512,"open":513,"high":514,"low":294,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",54.87,55.46,55,-0.57,-1.03,358767.674548,16891,54.9827,{"date":522,"open":523,"high":524,"low":525,"close":505,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",56.24,56.31,55.13,-0.22,-0.39,394351.736461,14349,55.6144,{"date":532,"open":503,"high":533,"low":534,"close":303,"change":346,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",56.37,54.835,0.6,432322.056201,9622,55.6172,{"date":540,"open":505,"high":541,"low":542,"close":514,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",56.1226,54.7942,-0.91,-1.61,282261.814098,8776,55.3511,{"date":549,"open":366,"high":550,"low":551,"close":533,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",57.03,55.6008,-0.08,-0.14,353192.13652,10000,56.4203,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",57.53,57.91,56.12,56.45,-1.08,-1.88,405333.882625,11124,56.7627,{"date":569,"open":570,"high":571,"low":572,"close":559,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",57.13,57.8,55.4143,1.24,2.2,495106.119425,12506,57.0295,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",56.09,56.695,55.65,56.29,-0.37,-0.65,406496.641206,16080,56.2155,{"date":590,"open":533,"high":591,"low":592,"close":593,"change":476,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",56.74,55.35,56.66,1.41,422529.552914,11745,56.2688,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":346,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",55.09,56.105,54.8901,55.87,0.59,386917.520139,9238,55.7117,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":476,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",55.45,56.424362,55.2501,55.54,1.44,382247.712321,10941,55.6546,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",54.66,54.84,53.8,54.75,0.53,0.98,362438.817995,9641,54.5668,{"date":630,"open":342,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",55.11,53.4119,54.22,-1.47,-2.64,354096.188577,7707,54.1852,{"date":640,"open":641,"high":642,"low":643,"close":502,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",54.85,56.17,54.53,1.18,2.16,469011.662874,13857,55.6063,{"date":650,"open":252,"high":651,"low":252,"close":652,"change":437,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",55.83,54.51,1.66,446922.407355,10909,55.0195,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",52.72,54.41,52.3,53.62,1.84,3.55,531399.409715,10676,53.6473,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",51.2,52.34,50.895,51.78,1.28,2.53,332362.491575,11057,51.9054,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":552,"volume":686,"transactions":687,"vwap":688},"2026-07-23",50.54,50.89,49.95,50.5,-0.04,467650.300307,10800,50.3848,{"date":690,"open":691,"high":661,"low":692,"close":681,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",52.2,50.2,-1.66,-3.18,364147.066155,9200,50.6111,{"date":699,"open":700,"high":701,"low":702,"close":691,"change":703,"percent_change":457,"volume":704,"transactions":705,"vwap":706},"2026-07-21",52.11,52.975,51.88,-0.75,403106.428519,8741,52.2561,{"date":708,"open":264,"high":232,"low":709,"close":710,"change":378,"percent_change":367,"volume":711,"transactions":712,"vwap":713},"2026-07-20",52.65,52.95,259159.656122,8311,53.0156,{"date":715,"open":107,"high":641,"low":716,"close":717,"change":718,"percent_change":693,"volume":719,"transactions":9,"vwap":717},"2026-07-17",53.07,53.2,-0.9,432600,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-16",52.78,54.23,52.45,54.099998,1.85,3.54,500300,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":265,"percent_change":54,"volume":735,"transactions":9,"vwap":734},"2026-07-15",52.54,54.14,52.115,52.25,592900,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":111,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-14",51.099998,52.53,50.645,52.23,-0.02,308400,{"date":745,"open":746,"high":747,"low":748,"close":222,"change":159,"percent_change":614,"volume":749,"transactions":9,"vwap":222},"2026-07-13",51.57,52.37,51.265,422900,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":584,"volume":757,"transactions":9,"vwap":755},"2026-07-10",52.19,52.345,51.17,51.5,-0.19,354600,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-09",50.23,51.825,49.67,51.69,0.7,1.37,514200,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-08",50.35,51.15,49.65,50.99,0.15,0.3,641400,{"date":777,"open":684,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",51.32,50.31,50.84,0.97,1.95,453400,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":345,"percent_change":255,"volume":790,"transactions":9,"vwap":789},"2026-07-06",49.48,50.12,49.095001,49.87,370000,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-02",48.4,49.79,48.33,49.69,1.19,2.45,388300,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-01",47.4,49.15,47.36,48.5,1.78,3.81,467900,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-30",46.19,46.97,45.79,46.72,0.42,0.91,503400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":685,"percent_change":447,"volume":824,"transactions":9,"vwap":823},"2026-06-29",46.65,47.31,46.029999,46.3,688000,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-26",44.29,46.555,46.34,2.27,5.15,2010500,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":718,"volume":840,"transactions":9,"vwap":838},"2026-06-25",44.16,45.265,43.8,44.07,-0.4,373800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-24",43.19,45.049999,43.12,44.47,1.39,3.23,595100,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":457,"volume":857,"transactions":9,"vwap":855},"2026-06-23",44.09,44.83,43.060001,43.080002,-0.62,680500,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-22",43.86,44.61,43.489,43.7,-0.68,-1.53,673600,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":564,"volume":873,"transactions":9,"vwap":871},"2026-06-18",45.33,43.625,44.38,-0.85,1481000,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":703,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-17",45.64,46.12,44.049999,45.23,-1.63,672600,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-16",45.68,46.795,45.5,45.98,0.51,1.12,479000,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-15",46.195,47,45.18,45.47,-1.18,-2.53,581400,{"date":901,"open":902,"high":903,"low":904,"close":820,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":820},"2026-06-12",46.41,47.19,45.6,0.24,0.52,395700,{"date":909,"open":910,"high":911,"low":912,"close":902,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":902},"2026-06-11",45.755,46.47,45.07,0.26,0.56,490200,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-10",45.26,46.46,45.15,46.15,0.77,1.7,532500,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":168,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-09",44.84,45.92,44.74,45.38,1.09,402500,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-08",44.98,45.77,44.75,44.89,-0.48,-1.06,420100,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":147,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-05",45.14,45.78,44.97,45.37,0.84,436600,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-04",45.52,46.084,44.87,44.99,0,648000,{"date":959,"open":960,"high":961,"low":962,"close":955,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":955},"2026-06-03",45.53,45.65,44.52,-0.99,-2.15,511900,{"date":967,"open":968,"high":969,"low":970,"close":887,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":887},"2026-06-02",45.099998,46.040001,44.79,0.21,0.46,475600,{"date":975,"open":884,"high":976,"low":977,"close":936,"change":137,"percent_change":978,"volume":979,"transactions":9,"vwap":936},"2026-06-01",46.39,43.93,1.46,788900,{"date":981,"open":982,"high":904,"low":983,"close":984,"change":101,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-29",44.28,44.21,45.11,2.29,735400,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":972,"volume":994,"transactions":9,"vwap":992},"2026-05-28",43.9,44.615,43.6,44.099998,0.2,402200,{"date":996,"open":997,"high":998,"low":999,"close":989,"change":265,"percent_change":73,"volume":1000,"transactions":9,"vwap":989},"2026-05-27",43.79,44.67,43.623,360600,{"date":1002,"open":837,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":345,"volume":1007,"transactions":9,"vwap":1005},"2026-05-26",44.19,43.38,43.88,0.08,505300,{"date":1009,"open":1010,"high":1011,"low":991,"close":837,"change":1006,"percent_change":345,"volume":1012,"transactions":9,"vwap":837},"2026-05-22",43.87,44.45,264700,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":485,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-21",43.46,44.15,42.65,43.72,-0.73,523900,{"date":1022,"open":1023,"high":992,"low":1024,"close":1025,"change":506,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-20",43.18,42.45,44.040001,1.31,370600,{"date":1029,"open":852,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-19",45.115,43.33,43.47,-0.355,-0.81,507400,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-18",42.52,43.999,42.275,43.825,1.305,3.07,452300,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1038,"change":245,"percent_change":127,"volume":1007,"transactions":9,"vwap":1038},"2026-05-15",42.42,42.96,42,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":265,"volume":1057,"transactions":9,"vwap":1055},"2026-05-14",42.63,43.5,42.235,42.35,0.01,495000,{"date":1059,"open":1060,"high":1061,"low":180,"close":1062,"change":971,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-13",41.69,43.029999,42.34,0.5,519400,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-12",44.02,41.78,42.13,-1.59,-3.64,871300,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1018,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1018},"2026-05-11",47.15,47.71,43.54,-3.88,-8.15,640100,{"date":1082,"open":894,"high":1083,"low":1084,"close":1085,"change":535,"percent_change":674,"volume":1086,"transactions":9,"vwap":1085},"2026-05-08",48.62,46.78,47.6,572400,{"date":1088,"open":1089,"high":1090,"low":1089,"close":894,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":894},"2026-05-07",46.22,47.705,1.56,3.43,621500,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-06",46.895,45.375,45.44,-1.19,-2.55,361400,{"date":1103,"open":1104,"high":1105,"low":902,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-05",47.33,47.81,46.63,-0.6,-1.27,389200,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":971,"volume":1000,"transactions":9,"vwap":1115},"2026-05-04",46.86,47.86,46.735,47.23,0.1,{"date":1118,"open":968,"high":1119,"low":935,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-01",47.2,47.13,2.72,6.12,487400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-30",43.96,44.598,43.59,44.41,-0.03,-0.07,796400,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1107,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-29",44.53,44.58,43.77,44.44,-1.33,409100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":345,"percent_change":127,"volume":1147,"transactions":9,"vwap":1146},"2026-04-28",45.3,45.965,44.91,45.040001,311500,{"date":1149,"open":861,"high":1150,"low":1151,"close":1152,"change":214,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-27",45.876,44.31,44.86,0.29,435800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-24",43.51,44.81,43.43,44.73,1.27,2.92,392700,{"date":1165,"open":884,"high":1166,"low":1167,"close":1015,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1015},"2026-04-23",45.95,42.9,-2.81,-6.07,484900,{"date":1172,"open":1173,"high":1174,"low":928,"close":1175,"change":1176,"percent_change":1063,"volume":1177,"transactions":9,"vwap":1175},"2026-04-22",46.29,46.64,46.27,0.23,325800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":969,"change":756,"percent_change":1183,"volume":1184,"transactions":9,"vwap":969},"2026-04-21",46.37,46.95,45.73,-0.41,510100,{"date":1186,"open":811,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1107,"volume":1191,"transactions":9,"vwap":1189},"2026-04-20",46.92,45.91,46.23,-0.28,415800,{"date":1193,"open":1174,"high":1194,"low":1195,"close":1196,"change":816,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-17",47.16,46.26,46.51,2,397800,{"date":1200,"open":1201,"high":1202,"low":1203,"close":904,"change":1204,"percent_change":379,"volume":1205,"transactions":9,"vwap":904},"2026-04-16",46.17,46.55,45.31,-0.2,416000,{"date":1207,"open":983,"high":1208,"low":878,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-15",45.83,45.8,1.94,4.42,458700,{"date":1214,"open":1018,"high":1215,"low":1216,"close":860,"change":475,"percent_change":507,"volume":1217,"transactions":9,"vwap":860},"2026-04-14",44.36,43.215,527700,{"date":1219,"open":1017,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":806,"volume":1224,"transactions":9,"vwap":1222},"2026-04-13",43.44,42.56,43.41,0.76,632100,{"date":1226,"open":1227,"high":1077,"low":1228,"close":1017,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1017},"2026-04-10",43.45,41.92,-0.89,-2.04,599100,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1077,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1077},"2026-04-09",44.35,44.7,42.57,-1.15,-2.57,679500,{"date":1241,"open":1242,"high":936,"low":1243,"close":1244,"change":913,"percent_change":604,"volume":1245,"transactions":9,"vwap":1244},"2026-04-08",45,44.54,44.69,622500,{"date":1247,"open":1010,"high":846,"low":1248,"close":1249,"change":905,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-07",43.68,44.43,0.54,343400,{"date":1253,"open":1254,"high":1215,"low":1255,"close":1003,"change":906,"percent_change":797,"volume":1256,"transactions":9,"vwap":1003},"2026-04-06",43.57,43.35,293700,{"date":1258,"open":1259,"high":1018,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-02",42.82,42.28,43.67,0.37,0.85,267300,{"date":1266,"open":1267,"high":1268,"low":1038,"close":1269,"change":1270,"percent_change":122,"volume":1271,"transactions":9,"vwap":1269},"2026-04-01",43.48,43.73,43.3,0.11,318700,{"date":1273,"open":1274,"high":1261,"low":1275,"close":843,"change":1263,"percent_change":1276,"volume":1277,"transactions":9,"vwap":843},"2026-03-31",42.98,42.36,2.01,422100,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1062,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1062},"2026-03-30",42.59,43.09,42.16,-0.15,-0.35,395500,{"date":1287,"open":1288,"high":845,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-27",42.69,41.5,42.49,-0.72,-1.67,432900,{"date":1295,"open":1038,"high":1296,"low":1038,"close":1297,"change":336,"percent_change":476,"volume":1298,"transactions":9,"vwap":1297},"2026-03-26",43.76,43.21,304400,{"date":1300,"open":1301,"high":846,"low":1302,"close":1303,"change":1304,"percent_change":276,"volume":1305,"transactions":9,"vwap":1303},"2026-03-25",44.0099983,42.265,42.87,-0.66,365600,{"date":1307,"open":861,"high":861,"low":1308,"close":1309,"change":634,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-24",43.4,43.53,-3.27,470300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1242,"change":202,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1242},"2026-03-23",45.28,45.503,44,1.42,438100,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-20",46.14,44.25,44.37,-1.94,-4.19,963800,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":122,"percent_change":1250,"volume":1332,"transactions":9,"vwap":1331},"2026-03-19",45.63,47.060001,46.31,299700,{"date":1334,"open":1335,"high":1174,"low":1335,"close":1336,"change":447,"percent_change":1204,"volume":1337,"transactions":9,"vwap":1336},"2026-03-18",45.59,46.060001,393100,{"date":1339,"open":811,"high":821,"low":1340,"close":921,"change":265,"percent_change":54,"volume":1341,"transactions":9,"vwap":921},"2026-03-17",45.905,334800,{"date":1343,"open":1181,"high":1330,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-16",46.099998,46.13,-0.465,-1,404200,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":585,"volume":1356,"transactions":9,"vwap":1354},"2026-03-13",46.9,47.11,46.064999,46.595,-0.305,469200,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1351,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1351},"2026-03-12",48.23,49.21,46.7,-1.96,-4.01,400800,{"date":1366,"open":1367,"high":1368,"low":1369,"close":138,"change":685,"percent_change":552,"volume":1370,"transactions":9,"vwap":138},"2026-03-11",48.9,49.35,48.080002,295500,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1367,"change":864,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1367},"2026-03-10",49.5,49.97,48.31,-1.37,350500,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":864,"volume":1385,"transactions":9,"vwap":1383},"2026-03-09",49.52,49.94,48.049999,49.58,-0.34,448000,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":316,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-06",49.56,50.07,48.97,49.92,-0.46,429400,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":326,"percent_change":106,"volume":1400,"transactions":9,"vwap":1399},"2026-03-05",49.8,50.505,49.26,50.15,624400,{"date":1402,"open":1403,"high":1404,"low":1405,"close":787,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":787},"2026-03-04",49.45,50.21,48.569,0.8,1.62,380500,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":663,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-03",46.52,49.41,46.115,49.32,3.88,433400,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":584,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-02",46.69,48.17,46.645,47.48,-0.77,489500,{"date":1426,"open":1427,"high":1428,"low":1202,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-27",47.82,48.145,47.85,-0.84,-1.73,579900,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-26",47.56,48.8,47.39,48.69,1.61,3.42,787700,{"date":1443,"open":960,"high":1075,"low":1444,"close":1445,"change":1439,"percent_change":727,"volume":1446,"transactions":9,"vwap":1445},"2026-02-25",44.5,47.080002,715900,{"date":1448,"open":827,"high":1449,"low":1450,"close":896,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":896},"2026-02-24",45.97,44.27,1.23,2.78,760400,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-23",45.2,45.55,43,44.24,-1.35,-2.96,864200,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1335,"change":191,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1335},"2026-02-20",47.07,47.395,44.78,0.86,769500,{"date":1471,"open":1472,"high":910,"low":1473,"close":1456,"change":111,"percent_change":742,"volume":1474,"transactions":9,"vwap":1456},"2026-02-19",45.21,44.71,535900,{"date":1476,"open":984,"high":1477,"low":1478,"close":1472,"change":1204,"percent_change":379,"volume":1479,"transactions":9,"vwap":1472},"2026-02-18",45.7,44.85,482600,{"date":1481,"open":1482,"high":1483,"low":1145,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-17",46.24,46.747,45.41,-0.97,-2.09,473500,{"date":1489,"open":1490,"high":1112,"low":1490,"close":1491,"change":1223,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-02-13",45.88,46.38,1.67,350900,{"date":1495,"open":1411,"high":1496,"low":1158,"close":1497,"change":275,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-12",46.8,45.62,-1.77,411500,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":563,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-02-11",47.44,47.5,45.865,46.44,-2.27,434300,{"date":1509,"open":1510,"high":1511,"low":1437,"close":1512,"change":774,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-10",47.53,48.235,47.52,0.64,380900,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1347,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-02-09",48,48.45,47.099998,47.22,-2.07,516400,{"date":1524,"open":1112,"high":1525,"low":1112,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-06",48.6,48.22,1.79,3.86,614700,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":742,"percent_change":685,"volume":1536,"transactions":9,"vwap":1535},"2026-02-05",46.42,47.651,46.28,46.43,529400,{"date":1538,"open":1539,"high":1540,"low":1146,"close":1541,"change":1263,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-04",45.43,46.76,46.45,1.86,396100,{"date":1545,"open":1359,"high":1546,"low":1547,"close":904,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":904},"2026-02-03",48.47,45.39,-2.9,-5.98,716700,{"date":1552,"open":1553,"high":1554,"low":1555,"close":805,"change":1190,"percent_change":516,"volume":1556,"transactions":9,"vwap":805},"2026-02-02",48.81,49.325,48.285,312100,{"date":1558,"open":1559,"high":1560,"low":795,"close":1561,"change":447,"percent_change":20,"volume":1562,"transactions":9,"vwap":1561},"2026-01-30",48.56,49.37,48.78,451600,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":773,"percent_change":47,"volume":1569,"transactions":9,"vwap":1568},"2026-01-29",48.785,49.0099983,47.78,48.87,557900,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1284,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-28",49.22,49.49,48.71,48.72,-0.71,248700,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":703,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-27",49.76,49.895,48.655,49.07,-1.51,263200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":437,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-26",49.080002,49.93,48.985,49.82,1.82,241200,{"date":1595,"open":1596,"high":1597,"low":1526,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-23",50.39,50.9,48.93,-1.57,-3.11,458300,{"date":1603,"open":1604,"high":1605,"low":1606,"close":684,"change":1451,"percent_change":1607,"volume":1608,"transactions":9,"vwap":684},"2026-01-22",49.39,50.61,49.25,2.5,333400,{"date":1610,"open":1606,"high":1611,"low":1612,"close":1613,"change":956,"percent_change":956,"volume":1614,"transactions":9,"vwap":1613},"2026-01-21",49.84,48.83,49.27,412500,{"date":1616,"open":1617,"high":684,"low":1618,"close":1613,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1613},"2026-01-20",49.66,49.24,-1.45,-2.86,355300,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":685,"percent_change":552,"volume":1628,"transactions":9,"vwap":1627},"2026-01-16",50.65,50.88,49.61,50.72,391300,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1183,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-01-15",51.23,51.52,50.68,50.76,-0.8,273100,{"date":1638,"open":1639,"high":1640,"low":1641,"close":754,"change":1642,"percent_change":367,"volume":1643,"transactions":9,"vwap":754},"2026-01-14",51.3,51.68,50.56,-0.24,328200,{"date":1645,"open":752,"high":222,"low":1646,"close":1647,"change":1648,"percent_change":940,"volume":1649,"transactions":9,"vwap":1647},"2026-01-13",51.35,51.41,-0.55,313000,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":326,"percent_change":106,"volume":1656,"transactions":9,"vwap":1655},"2026-01-12",51.67,52.33,51.25,51.96,307200,{"date":1658,"open":1659,"high":661,"low":1660,"close":1661,"change":111,"percent_change":742,"volume":1662,"transactions":9,"vwap":1661},"2026-01-09",51.8,51.29,51.93,222700,{"date":1664,"open":1665,"high":1666,"low":1652,"close":1667,"change":378,"percent_change":939,"volume":1668,"transactions":9,"vwap":1667},"2026-01-08",51.82,52.47,51.94,306900,{"date":1670,"open":1671,"high":1672,"low":1673,"close":752,"change":437,"percent_change":1674,"volume":1675,"transactions":9,"vwap":752},"2026-01-07",51.4,52.69,51.245,1.73,343500,{"date":1677,"open":1639,"high":1678,"low":1679,"close":1639,"change":1680,"percent_change":21,"volume":1681,"transactions":9,"vwap":1639},"2026-01-06",51.73,51.07,-0.17,415000,{"date":1683,"open":1639,"high":273,"low":1684,"close":1685,"change":1176,"percent_change":475,"volume":1686,"transactions":9,"vwap":1685},"2026-01-05",51.26,51.47,333500,{"date":1688,"open":1689,"high":1632,"low":1404,"close":1690,"change":305,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-02",51.14,51.24,0.43,455200,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":703,"percent_change":1619,"volume":1699,"transactions":9,"vwap":1698},"2025-12-31",51.66,51.745,51,51.02,249500,{"date":1701,"open":746,"high":263,"low":1702,"close":1703,"change":446,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-12-30",51.37,51.77,-0.1,212900,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1665,"change":1056,"percent_change":265,"volume":1711,"transactions":9,"vwap":1665},"2025-12-29",51.79,52.080002,51.44,230200,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":446,"percent_change":1704,"volume":1718,"transactions":9,"vwap":1717},"2025-12-26",51.72,51.89,51.36,51.81,199700,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":244,"percent_change":245,"volume":1725,"transactions":9,"vwap":1724},"2025-12-24",51.71,52.07,51.653,51.86,81800,{"date":1727,"open":1728,"high":1729,"low":1679,"close":1703,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1703},"2025-12-23",52.075001,52.126,-0.51,-0.98,553600,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1291,"volume":1740,"transactions":9,"vwap":1738},"2025-12-22",52.68,53.19,52.17,52.28,-0.38,352000,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1392,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-19",52.875,53.5,52.5,52.66,-0.87,857200,{"date":1750,"open":710,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":573,"volume":1755,"transactions":9,"vwap":1753},"2025-12-18",53.61,52.52,53.12,0.65,453900,{"date":1757,"open":1678,"high":1758,"low":1759,"close":1666,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1666},"2025-12-17",52.51,51.375,0.62,1.2,477400,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1262,"percent_change":192,"volume":1191,"transactions":9,"vwap":1768},"2025-12-16",51.49,52.43,51.405,51.85,{"date":1770,"open":1771,"high":700,"low":1697,"close":1772,"change":864,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-12-15",52.099998,51.48,-1.3,532900,{"date":1776,"open":1777,"high":1778,"low":1771,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-12",52.92,53.135,52.16,-0.61,-1.16,602900,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":447,"percent_change":1680,"volume":1789,"transactions":9,"vwap":1788},"2025-12-11",52.86,53.285,52.395,52.77,390600,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1785,"change":147,"percent_change":192,"volume":1795,"transactions":9,"vwap":1785},"2025-12-10",52.36,52.99,52.029999,399000,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":38,"percent_change":255,"volume":1802,"transactions":9,"vwap":1801},"2025-12-09",52.29,52.87,51.955,52.48,273500,{"date":1804,"open":724,"high":1805,"low":1806,"close":1798,"change":38,"percent_change":255,"volume":1807,"transactions":9,"vwap":1798},"2025-12-08",52.679,52.040001,337500,{"date":1809,"open":1717,"high":1810,"low":1811,"close":1771,"change":345,"percent_change":152,"volume":1812,"transactions":9,"vwap":1771},"2025-12-05",52.38,51.31,386200,{"date":1814,"open":700,"high":1815,"low":1816,"close":1817,"change":756,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-04",52.13,51.443,51.92,-0.36,375100,{"date":1821,"open":1822,"high":1823,"low":1698,"close":700,"change":914,"percent_change":931,"volume":1824,"transactions":9,"vwap":700},"2025-12-03",51.7,52.15,364600,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":773,"percent_change":1153,"volume":1831,"transactions":9,"vwap":1830},"2025-12-02",51.63,51.83,51.0099983,51.55,359800,{"date":1833,"open":1834,"high":734,"low":738,"close":1671,"change":486,"percent_change":563,"volume":1835,"transactions":9,"vwap":1671},"2025-12-01",51.51,420000,{"date":1837,"open":741,"high":1745,"low":1838,"close":1655,"change":122,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1655},"2025-11-28",51.6,0.48,206400,{"date":1842,"open":691,"high":1843,"low":1844,"close":1721,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1721},"2025-11-26",52.325,51.65,-0.78,-1.49,562700,{"date":1849,"open":1850,"high":1851,"low":1810,"close":1852,"change":553,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-11-25",52.63,53.98,52.49,-0.27,585000,{"date":1856,"open":1857,"high":659,"low":1858,"close":1850,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1850},"2025-11-24",49.81,49.755,2.66,5.32,750000,{"date":1863,"open":805,"high":692,"low":1864,"close":1374,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1374},"2025-11-21",48.25,2.33,4.89,966000,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1730,"percent_change":940,"volume":1874,"transactions":9,"vwap":1873},"2025-11-20",48.74,48.82,47.59,47.64,324700,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-19",48.79,48.99,48.095001,48.15,-0.7,-1.43,328000,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":202,"percent_change":1026,"volume":1890,"transactions":9,"vwap":1889},"2025-11-18",48.2,49.129,48.099998,48.85,355500,{"date":1892,"open":1857,"high":1857,"low":1893,"close":1526,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1526},"2025-11-17",47.89,-2.08,-4.14,328800,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":234,"percent_change":526,"volume":1903,"transactions":9,"vwap":1902},"2025-11-14",50.22,50.46,49.556,50.3,294500,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":913,"percent_change":906,"volume":1910,"transactions":9,"vwap":1909},"2025-11-13",49.78,50.81,49.225,50.41,344200,{"date":1912,"open":1913,"high":1684,"low":1391,"close":1399,"change":379,"percent_change":1747,"volume":1914,"transactions":9,"vwap":1399},"2025-11-12",50.59,560400,{"date":1916,"open":1917,"high":754,"low":1918,"close":1913,"change":214,"percent_change":913,"volume":1919,"transactions":9,"vwap":1913},"2025-11-11",50.7,50.25,265600,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1900,"change":535,"percent_change":1761,"volume":1925,"transactions":9,"vwap":1900},"2025-11-10",50.32,50.92,49.725,300400,{"date":1927,"open":1928,"high":740,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1479,"transactions":9,"vwap":1930},"2025-11-07",48.88,48.495,49.86,2.73,5.79,{"date":1934,"open":1935,"high":1511,"low":820,"close":1120,"change":486,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1120},"2025-11-06",47.47,-1.17,485600,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":275,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-11-05",48.59,48.958,47.54,47.69,-1.69,450400,{"date":1947,"open":1575,"high":1948,"low":1888,"close":1949,"change":486,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-11-04",49.035,48.51,-1.14,332200,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1583,"change":1283,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1583},"2025-11-03",49.33,49.515,48.555,-0.3,285400,{"date":1960,"open":1612,"high":1961,"low":1962,"close":1572,"change":214,"percent_change":913,"volume":1963,"transactions":9,"vwap":1572},"2025-10-31",49.57,48.365,318900,{"date":1965,"open":1390,"high":1403,"low":1966,"close":1967,"change":111,"percent_change":742,"volume":1968,"transactions":9,"vwap":1967},"2025-10-30",48.39,49.09,470000,{"date":1970,"open":1971,"high":1972,"low":1583,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-10-29",51.62,51.805,49.099998,-2.84,-5.47,528500,{"date":1978,"open":755,"high":1979,"low":770,"close":1667,"change":1980,"percent_change":1263,"volume":1981,"transactions":9,"vwap":1667},"2025-10-28",52.39,0.44,323800,{"date":1983,"open":1984,"high":1985,"low":770,"close":755,"change":378,"percent_change":939,"volume":1986,"transactions":9,"vwap":755},"2025-10-27",51.75,52.067001,209400,{"date":1988,"open":1716,"high":1665,"low":1631,"close":1984,"change":1223,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1984},"2025-10-24",1.49,232200,{"date":1992,"open":1923,"high":748,"low":1993,"close":772,"change":446,"percent_change":1704,"volume":1994,"transactions":9,"vwap":772},"2025-10-23",50.47,225900,{"date":1996,"open":1679,"high":761,"low":1633,"close":1997,"change":1998,"percent_change":316,"volume":1999,"transactions":9,"vwap":1997},"2025-10-22",51.040001,-0.12,367300,{"date":2001,"open":2002,"high":1765,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-10-21",50.29,50.025002,51.16,0.83,1.65,293500,{"date":2009,"open":2010,"high":684,"low":2011,"close":2012,"change":2013,"percent_change":1451,"volume":2014,"transactions":9,"vwap":2012},"2025-10-20",49.98,49.7,50.33,0.61,224800,{"date":2016,"open":2017,"high":2018,"low":1617,"close":2019,"change":1747,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-10-17",50.060001,50.69,49.72,-1.72,306800,{"date":2023,"open":738,"high":2024,"low":2025,"close":1913,"change":1648,"percent_change":563,"volume":1593,"transactions":9,"vwap":1913},"2025-10-16",51.19,50.27,{"date":2027,"open":2028,"high":1689,"low":2029,"close":1689,"change":88,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1689},"2025-10-15",50.45,50.0099983,2.04,382900,{"date":2033,"open":2034,"high":2035,"low":2036,"close":787,"change":137,"percent_change":2037,"volume":2038,"transactions":9,"vwap":787},"2025-10-14",48.94,50.225,48.67,1.33,377000,{"date":2040,"open":1900,"high":2041,"low":1414,"close":2042,"change":2043,"percent_change":1430,"volume":2044,"transactions":9,"vwap":2042},"2025-10-13",50.52,49.46,-0.42,308800,{"date":2046,"open":1815,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-10-10",52.425,49.64,49.88,-2.35,-4.5,351100,{"date":2054,"open":2055,"high":2056,"low":778,"close":741,"change":191,"percent_change":2057,"volume":2058,"transactions":9,"vwap":741},"2025-10-09",51.84,52.295,0.75,301200,{"date":2060,"open":1640,"high":1794,"low":2061,"close":2055,"change":1691,"percent_change":948,"volume":2062,"transactions":9,"vwap":2055},"2025-10-08",51.27,275500,{"date":2064,"open":1738,"high":1738,"low":1679,"close":1647,"change":2065,"percent_change":1431,"volume":2066,"transactions":9,"vwap":1647},"2025-10-07",-0.905,330100,{"date":2068,"open":709,"high":709,"low":1703,"close":2069,"change":2070,"percent_change":305,"volume":2071,"transactions":9,"vwap":2069},"2025-10-06",52.315,0.115,348800,{"date":2073,"open":2074,"high":274,"low":2075,"close":691,"change":1131,"percent_change":315,"volume":2076,"transactions":9,"vwap":691},"2025-10-03",52.32,52.14,418800,{"date":2078,"open":1665,"high":2079,"low":746,"close":2080,"change":346,"percent_change":1513,"volume":2081,"transactions":9,"vwap":2080},"2025-10-02",52.35,52.27,308700,{"date":2083,"open":2084,"high":2085,"low":1834,"close":1667,"change":1950,"percent_change":964,"volume":2086,"transactions":9,"vwap":1667},"2025-10-01",52.85,53.15,360700,{"date":2088,"open":1758,"high":1753,"low":263,"close":2089,"change":506,"percent_change":931,"volume":2090,"transactions":9,"vwap":2089},"2025-09-30",53.080002,497600,{"date":2092,"open":2093,"high":2093,"low":1822,"close":1758,"change":2094,"percent_change":839,"volume":2095,"transactions":9,"vwap":1758},"2025-09-29",52.96,-0.21,1110400,{"date":2097,"open":1660,"high":2093,"low":1660,"close":659,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":659},"2025-09-26",1.43,2.79,702000,{"date":2102,"open":1984,"high":1984,"low":2103,"close":1660,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1660},"2025-09-25",50.97,-0.67,-1.29,513300,{"date":2108,"open":2109,"high":18,"low":1717,"close":1655,"change":2110,"percent_change":1363,"volume":2111,"transactions":9,"vwap":1655},"2025-09-24",54.11,-2.17,676900,{"date":2113,"open":2114,"high":601,"low":2115,"close":2116,"change":2020,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-09-23",55.92,54.0099983,54.13,-3.08,947400,{"date":2120,"open":2121,"high":2122,"low":355,"close":2123,"change":906,"percent_change":398,"volume":2124,"transactions":9,"vwap":2123},"2025-09-22",55.25,56.040001,55.85,470500,{"date":2126,"open":396,"high":651,"low":515,"close":2127,"change":285,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-09-19",55.33,-0.52,799000,{"date":2131,"open":2132,"high":2133,"low":199,"close":396,"change":127,"percent_change":192,"volume":2134,"transactions":9,"vwap":396},"2025-09-18",55.58,55.8,366200,{"date":2136,"open":613,"high":2137,"low":2138,"close":2139,"change":316,"percent_change":1183,"volume":2140,"transactions":9,"vwap":2139},"2025-09-17",56.61,55.099998,55.22,358100,{"date":2142,"open":17,"high":2143,"low":2144,"close":610,"change":1283,"percent_change":1853,"volume":2145,"transactions":9,"vwap":610},"2025-09-16",55.86,55.15,320200,{"date":2147,"open":2148,"high":2149,"low":376,"close":2150,"change":552,"percent_change":553,"volume":2151,"transactions":9,"vwap":2150},"2025-09-15",55.67,56.25,55.6,341800,{"date":2153,"open":2154,"high":2155,"low":376,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-09-12",56.51,56.705,55.68,-0.88,-1.56,337100,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":81,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-09-11",55.52,56.845,55.23,56.56,2.43,398300,{"date":2169,"open":2170,"high":2171,"low":515,"close":2139,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2139},"2025-09-10",55.99,56.525,-1.04,-1.85,322600,{"date":2176,"open":2177,"high":2177,"low":2122,"close":2178,"change":1291,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-09-09",56.94,56.26,-1.26,298800,{"date":2182,"open":2183,"high":2184,"low":2185,"close":415,"change":326,"percent_change":73,"volume":2186,"transactions":9,"vwap":415},"2025-09-08",56.95,57.19,56.114,270100,{"date":2188,"open":427,"high":2189,"low":2190,"close":2183,"change":553,"percent_change":378,"volume":2191,"transactions":9,"vwap":2183},"2025-09-05",58.12,56.7,244800,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":244,"percent_change":419,"volume":2198,"transactions":9,"vwap":2197},"2025-09-04",56.86,57.099998,55.84,57.09,267000,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":703,"volume":2206,"transactions":9,"vwap":2204},"2025-09-03",57.37,57.57,56.645,57,-0.43,302800,{"date":2208,"open":2209,"high":2210,"low":494,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-09-02",57.61,58.195,57.43,-1.2,-2.05,367600,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":1998,"percent_change":1204,"volume":2221,"transactions":9,"vwap":2220},"2025-08-29",58.83,59.38,57.97,58.63,363100,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1176,"percent_change":191,"volume":2228,"transactions":9,"vwap":2227},"2025-08-28",58.77,58.925,58.26,58.75,474900,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2233,"change":1317,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-08-27",57.26,58.6,58.52,2.49,260500,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2195,"change":1019,"percent_change":2179,"volume":2241,"transactions":9,"vwap":2195},"2025-08-26",57.68,57.995,56.9,353700,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":1139,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-08-25",58.97,59.099998,57.79,57.83,-2.25,377200,{"date":2251,"open":2252,"high":2253,"low":2183,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-08-22",57.17,59.53,59.16,2.18,3.83,352700,{"date":2259,"open":2260,"high":2261,"low":2165,"close":415,"change":1130,"percent_change":446,"volume":2262,"transactions":9,"vwap":415},"2025-08-21",56.69,57.18,190400,{"date":2264,"open":474,"high":474,"low":2265,"close":2266,"change":839,"percent_change":1881,"volume":2267,"transactions":9,"vwap":2266},"2025-08-20",56.535,57.0099983,346000,{"date":2269,"open":2240,"high":2270,"low":2271,"close":2272,"change":224,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-08-19",57.48,56.64,57.41,1.29,191000,{"date":2276,"open":2277,"high":2278,"low":2148,"close":2279,"change":437,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-08-18",55.95,56.92,56.68,1.6,329600,{"date":2283,"open":2177,"high":2177,"low":2284,"close":303,"change":2285,"percent_change":1944,"volume":2286,"transactions":9,"vwap":303},"2025-08-15",55.63,-0.96,329800,{"date":2288,"open":570,"high":2289,"low":533,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-08-14",57.23,56.75,-0.76,-1.32,460100,{"date":2295,"open":2296,"high":2297,"low":354,"close":474,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":474},"2025-08-13",55.28,58.17,2.51,4.56,767300,{"date":2302,"open":212,"high":2303,"low":2304,"close":515,"change":2280,"percent_change":2305,"volume":2306,"transactions":9,"vwap":515},"2025-08-12",55.040001,53.049999,3,611000,{"date":2308,"open":2309,"high":304,"low":1766,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-08-11",54.32,53.4,-1.01,-1.86,483400,{"date":2315,"open":376,"high":2316,"low":295,"close":660,"change":213,"percent_change":214,"volume":2317,"transactions":9,"vwap":660},"2025-08-08",56.145,695900,{"date":2319,"open":2320,"high":523,"low":2321,"close":2322,"change":1882,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-08-07",56.099998,53.57,54.34,-2.56,457400,{"date":2326,"open":592,"high":2327,"low":2296,"close":2328,"change":624,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-08-06",56.055,55.77,0.96,361300,{"date":2332,"open":352,"high":492,"low":2303,"close":2333,"change":1818,"percent_change":585,"volume":2334,"transactions":9,"vwap":2333},"2025-08-05",55.24,327000,{"date":2336,"open":2337,"high":2150,"low":2337,"close":2150,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2150},"2025-08-04",54.24,1.55,2.87,279400,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":940,"volume":2348,"transactions":9,"vwap":2346},"2025-08-01",54.2,54.92,53.97,54.049999,-0.58,501100,{"date":2350,"open":613,"high":352,"low":2351,"close":2352,"change":2353,"percent_change":2110,"volume":2354,"transactions":9,"vwap":2352},"2025-07-31",54.54,54.63,-1.21,301300,{"date":2356,"open":2357,"high":2190,"low":2358,"close":2196,"change":1116,"percent_change":345,"volume":2359,"transactions":9,"vwap":2196},"2025-07-30",55.76,55.535,250000,{"date":2361,"open":2362,"high":2362,"low":325,"close":2363,"change":1704,"percent_change":20,"volume":2364,"transactions":9,"vwap":2363},"2025-07-29",56.38,55.74,276600,{"date":2366,"open":352,"high":2149,"low":2367,"close":2196,"change":38,"percent_change":336,"volume":1608,"transactions":9,"vwap":2196},"2025-07-28",55.29,{"date":2369,"open":2367,"high":2370,"low":188,"close":582,"change":255,"percent_change":1754,"volume":2371,"transactions":9,"vwap":582},"2025-07-25",55.745,259000,{"date":2373,"open":2374,"high":2143,"low":2375,"close":2367,"change":367,"percent_change":1430,"volume":2376,"transactions":9,"vwap":2367},"2025-07-24",55.51,55.175,192400,{"date":2378,"open":2379,"high":2380,"low":17,"close":2357,"change":245,"percent_change":47,"volume":2381,"transactions":9,"vwap":2357},"2025-07-23",55.9,56.21,233600,{"date":2383,"open":2139,"high":2277,"low":2384,"close":2385,"change":914,"percent_change":88,"volume":2386,"transactions":9,"vwap":2385},"2025-07-22",55.049999,55.59,302400,{"date":2388,"open":2127,"high":582,"low":2389,"close":2390,"change":285,"percent_change":2128,"volume":2391,"transactions":9,"vwap":2390},"2025-07-21",54.965,55.029999,222800,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":756,"percent_change":1384,"volume":2398,"transactions":9,"vwap":2397},"2025-07-18",55.91,56.323,55.19,55.32,233000,{"date":2400,"open":313,"high":492,"low":313,"close":2374,"change":2057,"percent_change":765,"volume":2401,"transactions":9,"vwap":2374},"2025-07-17",368100,{"date":2403,"open":2322,"high":2404,"low":2116,"close":304,"change":132,"percent_change":614,"volume":2405,"transactions":9,"vwap":304},"2025-07-16",55.0099983,319900,{"date":2407,"open":19,"high":2408,"low":2409,"close":1851,"change":856,"percent_change":1950,"volume":2410,"transactions":9,"vwap":1851},"2025-07-15",54.98,53.93,229400,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1680,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-07-14",54.48,55.275,54.149,54.6,-0.31,248900,{"date":2420,"open":2421,"high":523,"low":2422,"close":313,"change":2173,"percent_change":1310,"volume":2423,"transactions":9,"vwap":313},"2025-07-11",56.22,54.72,288500,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1423,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-07-10",57.080002,57.32,56.52,56.62,-1.34,260400,{"date":2433,"open":2266,"high":425,"low":2434,"close":2435,"change":336,"percent_change":535,"volume":2436,"transactions":9,"vwap":2435},"2025-07-09",56.58,57.39,333700,{"date":2438,"open":2362,"high":2439,"low":2440,"close":2441,"change":1754,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-07-08",57.605,56.34,57.049999,1.15,296900,{"date":2445,"open":2427,"high":2446,"low":2447,"close":2448,"change":2105,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-07-07",57.74,56.36,56.4,-2.24,310400,{"date":2452,"open":2183,"high":2453,"low":2454,"close":2455,"change":1760,"percent_change":931,"volume":2456,"transactions":9,"vwap":2455},"2025-07-03",57.857,56.87,57.69,163500,{"date":2458,"open":2454,"high":2459,"low":642,"close":2460,"change":265,"percent_change":54,"volume":2461,"transactions":9,"vwap":2460},"2025-07-02",57.16,57.07,237900,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2441,"change":1839,"percent_change":1263,"volume":2354,"transactions":9,"vwap":2441},"2025-07-01",56.53,57.99,56.16,{"date":2468,"open":2469,"high":2278,"low":2470,"close":2471,"change":305,"percent_change":191,"volume":2472,"transactions":9,"vwap":2471},"2025-06-30",56.5,55.875,56.57,374600,{"date":2474,"open":395,"high":2177,"low":353,"close":2475,"change":446,"percent_change":447,"volume":2476,"transactions":9,"vwap":2475},"2025-06-27",56.35,424800,{"date":2478,"open":322,"high":2479,"low":2480,"close":2448,"change":1107,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2448},"2025-06-26",56.655,55.3,-1.05,414500,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2204,"change":1635,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2204},"2025-06-25",57.93,58.014999,56.89,-1.38,226300,{"date":2491,"open":2492,"high":416,"low":2493,"close":571,"change":176,"percent_change":2494,"volume":1577,"transactions":9,"vwap":571},"2025-06-24",57.44,56.995,1.76,{"date":2496,"open":2497,"high":2498,"low":502,"close":2499,"change":202,"percent_change":889,"volume":1191,"transactions":9,"vwap":2499},"2025-06-23",56.080002,56.99,56.8,{"date":2501,"open":2502,"high":2240,"low":2503,"close":642,"change":1283,"percent_change":1853,"volume":2504,"transactions":9,"vwap":642},"2025-06-20",56.63,56.15,573000,{"date":2506,"open":2507,"high":2492,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-06-18",57.040001,56.28,56.32,-0.64,-1.12,220300,{"date":2514,"open":2492,"high":2485,"low":434,"close":2515,"change":2516,"percent_change":544,"volume":2517,"transactions":9,"vwap":2515},"2025-06-17",56.96,-0.93,327300,{"date":2519,"open":2204,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-06-16",57.92,56.88,57.89,1.25,2.21,318200,{"date":2527,"open":483,"high":2528,"low":2529,"close":2271,"change":1430,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2271},"2025-06-13",57.36,56.141,-1.46,329200,{"date":2533,"open":2534,"high":2535,"low":2231,"close":2270,"change":1936,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2270},"2025-06-12",58.21,58.65,-1.99,239500,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2535,"change":2311,"percent_change":1944,"volume":2543,"transactions":9,"vwap":2535},"2025-06-11",59.64,59.98,58.585,386400,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-06-10",59.42,59.94,58.677,59.66,0.55,0.93,266600,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":594,"volume":2560,"transactions":9,"vwap":2558},"2025-06-09",58.48,59.71,58.040001,59.11,0.82,310600,{"date":2562,"open":2563,"high":2564,"low":2522,"close":2565,"change":624,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-06-06",58.24,58.46,58.29,0.92,168100,{"date":2569,"open":2570,"high":2571,"low":2572,"close":454,"change":552,"percent_change":553,"volume":2573,"transactions":9,"vwap":454},"2025-06-05",57.7,58.14,57.59,353200,{"date":2575,"open":2576,"high":2577,"low":454,"close":435,"change":1731,"percent_change":1292,"volume":2578,"transactions":9,"vwap":435},"2025-06-04",58.82,59.15,337000,{"date":2580,"open":427,"high":2581,"low":2460,"close":2576,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2576},"2025-06-03",58.89,1.5,2.62,401500,{"date":2586,"open":2587,"high":2588,"low":2429,"close":2427,"change":552,"percent_change":553,"volume":2589,"transactions":9,"vwap":2427},"2025-06-02",57.029999,57.63,385000,{"date":2591,"open":418,"high":2592,"low":2593,"close":2594,"change":20,"percent_change":2417,"volume":2595,"transactions":9,"vwap":2594},"2025-05-30",57.62,56.77,57.4,316600,{"date":2597,"open":2598,"high":2599,"low":2521,"close":465,"change":972,"percent_change":2600,"volume":2601,"transactions":9,"vwap":465},"2025-05-29",57.5,57.825,0.81,240600,{"date":2603,"open":493,"high":2219,"low":2204,"close":2604,"change":1780,"percent_change":940,"volume":2605,"transactions":9,"vwap":2604},"2025-05-28",57.12,186900,{"date":2607,"open":2608,"high":2609,"low":2487,"close":2610,"change":1451,"percent_change":2255,"volume":2611,"transactions":9,"vwap":2610},"2025-05-27",57.11,58.060001,57.73,253000,{"date":2613,"open":2614,"high":2615,"low":2614,"close":2469,"change":379,"percent_change":1423,"volume":2616,"transactions":9,"vwap":2469},"2025-05-23",56.029999,56.97,227300,{"date":2618,"open":2204,"high":2455,"low":2619,"close":2177,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2177},"2025-05-22",56.39,-0.74,-1.28,371800,{"date":2624,"open":2625,"high":2626,"low":418,"close":2238,"change":563,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2238},"2025-05-21",58.15,59.14,-1.84,348000,{"date":2630,"open":2631,"high":2632,"low":2555,"close":2631,"change":756,"percent_change":485,"volume":2633,"transactions":9,"vwap":2631},"2025-05-20",58.76,59.23,241600,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":1781,"volume":2641,"transactions":9,"vwap":2639},"2025-05-19",58.61,59.27,58.485,58.95,-0.69,273200,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2540,"change":2551,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2540},"2025-05-16",58.73,59.69,58.595,1.58,534300,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":1894,"volume":2656,"transactions":9,"vwap":2654},"2025-05-15",59.91,60.25,58.66,58.71,-1.25,265300,{"date":2658,"open":2659,"high":2660,"low":2632,"close":2661,"change":1291,"percent_change":1099,"volume":2662,"transactions":9,"vwap":2661},"2025-05-14",60.17,60.47,59.96,419300,{"date":2664,"open":2665,"high":179,"low":2666,"close":2667,"change":2668,"percent_change":644,"volume":2669,"transactions":9,"vwap":2667},"2025-05-13",60,58.815,60.68,0.71,407600,{"date":2671,"open":2520,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-05-12",60.235,57.02,59.97,3.93,7.01,605800,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2122,"change":224,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2122},"2025-05-09",55.12,58.38,53.91,1.32,620800,{"date":2686,"open":2687,"high":2363,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-05-08",53.71,53.535,55.31,1.93,3.62,542000,{"date":2694,"open":2695,"high":2696,"low":2697,"close":232,"change":764,"percent_change":2037,"volume":2698,"transactions":9,"vwap":232},"2025-05-07",53.17,53.72,52.855,431500,{"date":2700,"open":284,"high":2701,"low":2702,"close":1735,"change":2353,"percent_change":2248,"volume":2703,"transactions":9,"vwap":1735},"2025-05-06",53.55,52.56,338500,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2706,"change":2347,"percent_change":940,"volume":2709,"transactions":9,"vwap":2706},"2025-05-05",53.89,54.73,53.59,236400,{"date":2711,"open":2712,"high":2416,"low":2713,"close":201,"change":2668,"percent_change":2683,"volume":2714,"transactions":9,"vwap":201},"2025-05-02",54.16,53.76,241100,{"date":2716,"open":2717,"high":2116,"low":659,"close":2713,"change":419,"percent_change":774,"volume":2718,"transactions":9,"vwap":2713},"2025-05-01",53.46,288800,{"date":2720,"open":2721,"high":2722,"low":1792,"close":2723,"change":315,"percent_change":1642,"volume":2724,"transactions":9,"vwap":2723},"2025-04-30",53.22,53.7,53.6,282300,{"date":2726,"open":240,"high":2345,"low":2727,"close":2728,"change":1153,"percent_change":1250,"volume":2729,"transactions":9,"vwap":2728},"2025-04-29",53.0099983,53.73,249400,{"date":2731,"open":2732,"high":198,"low":2733,"close":243,"change":127,"percent_change":2057,"volume":2734,"transactions":9,"vwap":243},"2025-04-28",53,52.97,244300,{"date":2736,"open":1653,"high":2737,"low":700,"close":2738,"change":1063,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-04-25",53.060001,53.040001,0.95,283500,{"date":2742,"open":673,"high":2737,"low":1759,"close":731,"change":922,"percent_change":1989,"volume":2743,"transactions":9,"vwap":731},"2025-04-24",404100,{"date":2745,"open":1834,"high":691,"low":2746,"close":1703,"change":1761,"percent_change":2747,"volume":2748,"transactions":9,"vwap":1703},"2025-04-23",51.18,2.37,360000,{"date":184,"open":2029,"high":2750,"low":1560,"close":2751,"change":914,"percent_change":889,"volume":2752,"transactions":9,"vwap":2751},50.62,50.57,438900]