[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APG":3,"homepage-market-summary":30,"stock-historical-APG":173},{"ticker":4,"date":5,"profile":6,"quote":14},"APG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"APi Group Corporation","NYSE",null,"SERVICES-TO DWELLINGS & OTHER BUILDINGS","APi Group Corp operates in two segments: Safety Services segment includes providing safety services in North America, Asia Pacific, and Europe, focusing on end-to-end integrated occupancy systems (fire protection solutions, Heating, Ventilation, and Air Conditioning and entry systems), including design, installation, inspection, and service of these integrated systems. These services are provided in commercial, education, healthcare, high tech, industrial, and special-hazard settings. Specialty Services segment includes providing a variety of infrastructure services and specialized industrial plant services, which include maintenance and repair of critical infrastructure such as underground electric, gas, water, sewer, and telecommunications infrastructure.","29,000","New Brighton, MN",{"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},40.48,40.58,41.13,40.44,40.01,0.47,1.17,2903997.847953,37392,40.6513,49.99,5.89333,2063356.897891453,78.4,1616,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":182},365,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},22.68,2993571,1092653496.992588,74.68,"2025-04-22",[183,184,194,205,215,226,237,248,258,269,280,289,298,308,318,328,337,347,358,366,376,386,396,406,417,428,437,448,458,467,477,488,498,509,520,530,540,550,561,572,580,590,599,609,618,627,637,645,656,667,675,684,695,703,712,721,728,735,742,750,757,763,772,779,788,796,803,809,814,819,827,835,842,849,856,863,869,877,884,893,900,908,914,922,930,937,944,953,959,963,971,977,984,993,999,1005,1013,1021,1030,1037,1046,1054,1062,1071,1077,1086,1092,1099,1107,1116,1125,1133,1140,1147,1154,1162,1170,1179,1187,1194,1203,1209,1215,1221,1229,1234,1240,1246,1252,1259,1268,1274,1279,1288,1295,1303,1310,1318,1326,1331,1337,1342,1348,1355,1360,1365,1371,1379,1385,1391,1397,1403,1411,1419,1425,1432,1436,1442,1449,1456,1462,1470,1477,1484,1490,1496,1503,1509,1514,1519,1523,1530,1535,1543,1548,1553,1556,1560,1565,1571,1576,1582,1587,1591,1596,1602,1608,1614,1621,1629,1634,1640,1644,1649,1654,1659,1667,1674,1681,1687,1693,1700,1705,1711,1717,1725,1729,1736,1742,1750,1753,1760,1765,1768,1774,1782,1789,1796,1803,1807,1813,1820,1826,1834,1839,1846,1853,1859,1868,1876,1884,1891,1899,1907,1914,1921,1928,1936,1942,1949,1956,1964,1970,1976,1982,1988,1995,2001,2008,2013,2017,2023,2030,2037,2041,2047,2054,2062,2069,2075,2081,2087,2094,2101,2106,2112,2119,2126,2130,2135,2141,2146,2152,2157,2163,2169,2176,2183,2190,2195,2201,2206,2210,2216,2220,2223,2230,2235,2241,2245,2249,2255,2258,2267,2272,2277,2283,2288,2292,2296,2300,2304,2308,2312,2316,2320,2324,2329,2334,2337,2341,2344,2349,2354,2357,2363,2370,2377,2382,2391,2399,2407,2413,2418,2426,2433,2440,2448,2455,2462,2470,2477,2485,2494,2500,2507,2514,2521,2528,2537,2543,2552,2559,2567,2573,2580,2587,2594,2600,2607,2614,2622,2630,2638,2646,2654,2662,2668,2677,2685,2693,2700,2708,2717,2726],{"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":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",38.66,40.2,38.3433,1.41,3.65,3533862.439062,45199,39.7753,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",38.81,38.9471,38.29,38.6,-0.15,-0.39,2596508.50248,24351,38.6741,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":128,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",38.34,38.86,38.21,38.75,1.04,2434614.64673,31090,38.6485,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",38.22,38.739,37.745,38.35,-0.11,-0.29,2724449.497019,27307,38.2658,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",37.94,38.765,37.75,38.46,0.63,1.67,2299538.528221,28206,38.4318,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",37.49,38.43,37.28,37.83,0.01,0.03,2333888.765147,32610,37.9602,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":108,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",37.68,38.19,37.48,37.82,0.16,2389348.735226,28942,37.8873,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",37.84,37.97,37.19,37.76,0.3,0.8,2917522.759671,32580,37.6068,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",37.73,37.9,36.98,37.46,0.07,0.19,3053736.829938,33755,37.4236,{"date":281,"open":282,"high":239,"low":283,"close":284,"change":148,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",37.26,36.76,37.39,1.03,11108836.771839,47149,37.3742,{"date":290,"open":284,"high":291,"low":292,"close":293,"change":123,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",37.47,36.54,37.01,0.68,3181806.725792,39088,37.0577,{"date":299,"open":300,"high":301,"low":302,"close":283,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",37.38,37.59,36.5,-0.21,-0.57,2988704.489825,38213,36.8882,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":200,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",37.25,37.37,36.61,36.97,-0.4,2702398.111407,31871,36.9704,{"date":319,"open":313,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",37.35,36.15,37.12,-0.74,-1.95,2431298.106815,30657,37.0673,{"date":329,"open":253,"high":209,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",36.96,37.86,0.48,1.28,3538018.264693,45739,37.9659,{"date":338,"open":339,"high":340,"low":341,"close":300,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",37.77,38.56,37.245,-0.63,-1.66,4067475.268768,50912,37.7855,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",39.86,40.16,35.57,38.01,-2.19,-5.45,9542497.247978,94253,37.6639,{"date":359,"open":360,"high":361,"low":362,"close":187,"change":254,"percent_change":128,"volume":363,"transactions":364,"vwap":365},"2026-09-08",40.13,40.56,39.56,3773340.898394,38264,40.2232,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":243,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",39.92,40.36,39.66,40.04,0.02,3201058.033401,35314,40.0616,{"date":377,"open":378,"high":187,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",39.4,39.12,40.03,0.67,1.7,4281582.545548,39634,39.9222,{"date":387,"open":388,"high":389,"low":186,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",39.21,39.8,39.36,0.24,0.61,4597529.11769,50565,39.4579,{"date":397,"open":398,"high":399,"low":400,"close":379,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",39.02,39.39,38.53,-0.13,-0.33,2546122.713069,32585,39.0177,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",39.6,41.1613,39.245,39.25,-0.44,-1.11,2763507.214123,31122,39.3582,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",41.16,41.27,39.575,39.69,-1.56,-3.78,1949016.679353,31397,39.9591,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":244,"percent_change":275,"volume":434,"transactions":435,"vwap":436},"2026-08-27",41.24,41.65,41,41.25,2545479.055688,27262,41.2009,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",40.31,41.31,40.254,41.22,0.84,2.08,1758944.894864,25459,41.1028,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",41.32,40.235,40.38,-0.34,-0.83,2019376.72962,30292,40.505,{"date":459,"open":432,"high":460,"low":461,"close":462,"change":412,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",41.2,40.46,40.72,-1.07,2333327.586606,33253,40.7459,{"date":468,"open":469,"high":470,"low":471,"close":419,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",41.88,42.17,41.01,-0.77,-1.84,3482448.21876,26411,41.2366,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",42.04,42.445,41.72,41.93,-0.58,-1.36,1783518.860046,24041,42.0236,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":342,"volume":495,"transactions":496,"vwap":497},"2026-08-19",43.15,43.27,41.81,42.51,-0.27,2506883.78587,31301,42.3464,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",44.22,44.274,42.77,42.78,-1.94,-4.34,2754012.215047,28440,43.1843,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",44,44.95,43.94,44.72,0.77,1.75,2833497.462022,32099,44.6152,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":20,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",43.48,43.96,43.45,43.95,1.08,1516357.964932,21468,43.8024,{"date":531,"open":532,"high":533,"low":534,"close":522,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",43.59,43.965,42.84,-0.07,-0.16,1962530.631079,25868,43.4351,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":138,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",43.29,44.05,43.25,43.55,1.54,2611152.164509,33760,43.6424,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",42.45,43.44,42.03,42.89,0.57,1.35,2183395.667763,32594,42.9592,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",41.85,42.375,41.7,42.32,0.6,1.44,2465103.245176,33713,42.1706,{"date":573,"open":481,"high":574,"low":575,"close":481,"change":20,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",42.18,41.51,1.14,1468153.780655,23294,41.7227,{"date":581,"open":582,"high":583,"low":584,"close":433,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",41.99,42.28,41.17,-0.53,-1.27,2648566.191016,28285,41.3958,{"date":591,"open":592,"high":593,"low":594,"close":592,"change":391,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",41.78,42.02,41.42,0.58,2131813.310939,33561,41.7682,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":382,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",40.68,41.84,39.695,41.54,4.27,2945303.949974,40544,41.3395,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":254,"percent_change":128,"volume":615,"transactions":616,"vwap":617},"2026-08-03",39.49,40.15,39.05,39.84,2979708.781188,41779,39.8594,{"date":619,"open":389,"high":620,"low":621,"close":622,"change":332,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",40.35,39.025,39.68,1.22,3048837.383874,39675,39.7451,{"date":628,"open":629,"high":630,"low":252,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",40.83,41.3,39.2,0.75,1.95,6365523.012892,65958,38.7177,{"date":638,"open":398,"high":399,"low":253,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",38.45,-0.88,-2.24,4264824.866444,49993,38.5079,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",39.71,39.77,38.54,39.33,-0.6,-1.5,2637481.889451,35116,39.1412,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",40,40.37,39.42,39.93,0.36,0.91,1773889.332711,26064,39.7884,{"date":668,"open":669,"high":670,"low":410,"close":671,"change":243,"percent_change":244,"volume":672,"transactions":673,"vwap":674},"2026-07-24",39.73,39.87,39.57,2183735.020493,32845,39.5336,{"date":676,"open":677,"high":678,"low":679,"close":362,"change":392,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",38.51,39.64,38.32,1.57,5834433.005098,40822,39.4423,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",38.76,39.141,38.59,38.95,-0.14,-0.36,2477635.7038,32334,38.8593,{"date":696,"open":389,"high":697,"low":698,"close":699,"change":222,"percent_change":323,"volume":700,"transactions":701,"vwap":702},"2026-07-21",39.85,38.37,39.09,3154297.791855,39833,39.1399,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":323,"percent_change":473,"volume":709,"transactions":710,"vwap":711},"2026-07-20",40.09,40.23,39.085,39.38,2176903.750074,32359,39.3865,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-17",40.3,40.74,39.91,40.12,-0.71,-1.74,1769700,{"date":722,"open":723,"high":594,"low":724,"close":629,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":629},"2026-07-16",41.0099983,40.42,-0.37,-0.9,2050400,{"date":729,"open":730,"high":731,"low":439,"close":460,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":460},"2026-07-15",41.57,41.77,-0.31,-0.75,2159900,{"date":736,"open":737,"high":737,"low":738,"close":575,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":575},"2026-07-14",42.3,41.26,0.11,0.27,1823200,{"date":743,"open":744,"high":745,"low":432,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-13",41.11,41.63,41.4,0.04,0.1,1522400,{"date":751,"open":431,"high":752,"low":753,"close":754,"change":494,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-10",42.040001,41.215,41.36,-0.65,2230100,{"date":758,"open":759,"high":760,"low":575,"close":745,"change":254,"percent_change":761,"volume":762,"transactions":9,"vwap":745},"2026-07-09",42.2,42.9,0.39,2811700,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-08",40.8,41.595,40.63,41.47,0.17,0.41,2510800,{"date":773,"open":774,"high":774,"low":775,"close":630,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":630},"2026-07-07",42.43,40.18,-1.53,-3.57,3624700,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-06",41.92,42.965,41.82,42.83,0.85,2.02,2700700,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":332,"volume":795,"transactions":9,"vwap":793},"2026-07-02",41.995,43.07,40.97,41.98,0.2,2975700,{"date":797,"open":798,"high":799,"low":800,"close":592,"change":304,"percent_change":801,"volume":802,"transactions":9,"vwap":592},"2026-07-01",41.76,42.14,40.941,-1.35,4015500,{"date":804,"open":723,"high":805,"low":806,"close":805,"change":83,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-30",42.35,40.61,3.27,4290800,{"date":810,"open":584,"high":811,"low":812,"close":723,"change":690,"percent_change":453,"volume":813,"transactions":9,"vwap":723},"2026-06-29",41.52,40.45,2472100,{"date":815,"open":768,"high":492,"low":816,"close":817,"change":585,"percent_change":586,"volume":818,"transactions":9,"vwap":817},"2026-06-26",40.955,41.15,4803100,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":494,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-25",42.27,43.14,41.37,41.68,-0.64,4283000,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-24",41.41,42.495,41.95,0.37,0.89,2008700,{"date":836,"open":745,"high":837,"low":450,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-23",42.505,41.58,-1.2,-2.81,3142000,{"date":843,"open":844,"high":845,"low":846,"close":503,"change":391,"percent_change":847,"volume":848,"transactions":9,"vwap":503},"2026-06-22",42.52,42.925,42.31,0.56,2621500,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":38,"percent_change":516,"volume":855,"transactions":9,"vwap":854},"2026-06-18",42.6,42.74,42.19,42.54,4379500,{"date":857,"open":858,"high":859,"low":592,"close":492,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":492},"2026-06-17",42.55,43.035,-0.69,-1.62,3275200,{"date":864,"open":563,"high":865,"low":866,"close":867,"change":443,"percent_change":786,"volume":868,"transactions":9,"vwap":867},"2026-06-16",42.91,41.572,42.5,3705900,{"date":870,"open":871,"high":553,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-15",43.12,41.080002,41.66,-0.68,-1.61,4938400,{"date":878,"open":879,"high":490,"low":880,"close":881,"change":882,"percent_change":733,"volume":883,"transactions":9,"vwap":881},"2026-06-12",43,42.105,42.34,-0.32,2518700,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-11",41.79,42.75,41.61,42.66,1.3,3.14,1777100,{"date":894,"open":895,"high":896,"low":433,"close":754,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":754},"2026-06-10",43.78,43.91,-2.32,-5.31,3309300,{"date":901,"open":784,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-09",44.32,42.33,43.68,1.48,3.51,3210000,{"date":909,"open":821,"high":844,"low":910,"close":759,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":759},"2026-06-08",41.695,0.22,0.52,2311800,{"date":915,"open":916,"high":917,"low":918,"close":793,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":793},"2026-06-05",42.099998,42.79,41.91,-0.42,-0.99,2445800,{"date":923,"open":924,"high":925,"low":918,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-04",42.56,42.826,42.4,0.14,0.33,2542600,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":53,"percent_change":21,"volume":936,"transactions":9,"vwap":935},"2026-06-03",41.73,42.96,41.71,42.26,3280800,{"date":938,"open":939,"high":940,"low":939,"close":731,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":731},"2026-06-02",40.86,42,1.18,2.91,4487400,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-01",40.51,40.99,39.74,40.59,-0.41,-1,3181800,{"date":954,"open":955,"high":886,"low":956,"close":432,"change":483,"percent_change":957,"volume":958,"transactions":9,"vwap":432},"2026-05-29",41.56,40.885,-1.39,2678300,{"date":960,"open":450,"high":492,"low":765,"close":838,"change":961,"percent_change":961,"volume":962,"transactions":9,"vwap":838},"2026-05-28",0,3086700,{"date":964,"open":965,"high":966,"low":967,"close":838,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":838},"2026-05-27",42.61,42.99,41.535,-0.73,-1.73,1936500,{"date":972,"open":973,"high":974,"low":793,"close":846,"change":294,"percent_change":975,"volume":976,"transactions":9,"vwap":846},"2026-05-26",42.24,42.555,1.63,1976400,{"date":978,"open":886,"high":979,"low":980,"close":745,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":745},"2026-05-22",42.029999,41.014999,0.13,0.31,1499700,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-21",41.74,41.83,40.89,41.5,-0.54,-1.28,2011100,{"date":994,"open":995,"high":996,"low":432,"close":752,"change":67,"percent_change":997,"volume":998,"transactions":9,"vwap":752},"2026-05-20",41.44,42.13,2.19,2112000,{"date":1000,"open":481,"high":790,"low":629,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-19",41.14,-1.09,-2.58,2496600,{"date":1006,"open":1007,"high":1008,"low":940,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-18",43.26,43.525,42.23,-1.02,-2.36,2098200,{"date":1014,"open":1015,"high":1016,"low":1017,"close":544,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":544},"2026-05-15",43.7,43.82,42.87,-0.89,-2.02,2465000,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-14",43.62,44.16,43.2,44.14,0.88,2.03,1915900,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1007,"change":748,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1007},"2026-05-13",43.35,43.51,42.92,0.23,1967100,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-12",43.83,44.19,42.69,43.16,-0.96,-2.18,2247200,{"date":1047,"open":511,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-11",44.71,43.724,44.12,0.08,0.18,2428900,{"date":1055,"open":1056,"high":1057,"low":895,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-08",44.85,45.44,44.040001,-0.59,-1.32,2362200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-07",46.32,46.42,44.59,44.63,-1.69,-3.65,2562300,{"date":1072,"open":1073,"high":1074,"low":1057,"close":1064,"change":38,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1064},"2026-05-06",46.43,46.785,1.6,3071800,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-05",45.34,46,44.765,45.59,0.92,2.06,3415700,{"date":1087,"open":1088,"high":1088,"low":1024,"close":1089,"change":586,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-04",45.81,44.67,-2.76,4911000,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":911,"percent_change":332,"volume":1098,"transactions":9,"vwap":1097},"2026-05-01",45.62,46.27,44.725,45.94,4242800,{"date":1100,"open":1101,"high":25,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-30",48.19,45.545,45.72,-2.94,-6.04,7050300,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-29",48.75,49,48.225,48.66,-0.04,-0.08,2782400,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-28",48.96,49.025002,48.27,48.7,-0.7,-1.42,2574600,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":265,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-27",48.63,49.63,47.975,49.4,1.65,1942000,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":453,"percent_change":860,"volume":1139,"transactions":9,"vwap":1138},"2026-04-24",49.19,49.37,48.22,48.6,2158900,{"date":1141,"open":1109,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":833,"volume":1146,"transactions":9,"vwap":1144},"2026-04-23",49.45,48.36,48.94,0.43,2228500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":243,"percent_change":372,"volume":1153,"transactions":9,"vwap":1152},"2026-04-22",48.91,49.18,47.8,48.51,2845800,{"date":1155,"open":1109,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-21",49.33,48.18,48.5,-0.22,-0.45,3233100,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-20",46.62,48.76,48.72,1.97,4.21,3421400,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-17",45.099998,46.89,44.8,46.75,2.36,5.32,8413800,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1002,"volume":1186,"transactions":9,"vwap":1184},"2026-04-16",44.82,45.145,44.24,44.39,-0.49,2423000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":483,"percent_change":991,"volume":1193,"transactions":9,"vwap":1192},"2026-04-15",45.28,45.4,44.55,44.88,2312500,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-14",45,45.48,44.49,45.46,0.64,1.43,1488600,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1181,"change":770,"percent_change":1083,"volume":1208,"transactions":9,"vwap":1181},"2026-04-13",44.27,44.9,44.21,2599000,{"date":1210,"open":1211,"high":1212,"low":525,"close":1213,"change":740,"percent_change":392,"volume":1214,"transactions":9,"vwap":1213},"2026-04-10",44.29,44.655,44.41,2424300,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1026,"change":928,"percent_change":632,"volume":1220,"transactions":9,"vwap":1026},"2026-04-09",43.74,44.36,43.67,2415500,{"date":1222,"open":1223,"high":1213,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-08",43.85,43.34,43.81,1.87,4.46,3040100,{"date":1230,"open":469,"high":1231,"low":910,"close":1232,"change":494,"percent_change":825,"volume":1233,"transactions":9,"vwap":1232},"2026-04-07",42.57,41.94,2365400,{"date":1235,"open":469,"high":1236,"low":1237,"close":1238,"change":1052,"percent_change":1145,"volume":1239,"transactions":9,"vwap":1238},"2026-04-06",42.225,41.105,42.21,1844700,{"date":1241,"open":806,"high":1242,"low":361,"close":979,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":979},"2026-04-02",42.37,0.5,1.2,2979200,{"date":1247,"open":584,"high":1248,"low":432,"close":1249,"change":103,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-01",41.96,41.53,2.49,4740900,{"date":1253,"open":1254,"high":1255,"low":399,"close":1256,"change":189,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-31",39.79,41.12,40.52,3.61,3085300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-30",40.33,40.495,38.83,39.11,-0.8,-2,3161400,{"date":1269,"open":1270,"high":432,"low":948,"close":716,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":716},"2026-03-27",40.54,-0.86,-2.11,2648600,{"date":1275,"open":604,"high":759,"low":15,"close":1276,"change":957,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-26",40.77,-3.3,2554800,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-25",42.7,42.81,41.943,42.16,0.09,0.21,2773600,{"date":1289,"open":1290,"high":924,"low":1291,"close":1292,"change":392,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-24",40.95,40.79,42.07,1.47,3708300,{"date":1296,"open":1297,"high":886,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-23",40.55,40.02,41.46,1.96,4.96,4715300,{"date":1304,"open":1305,"high":430,"low":1306,"close":1307,"change":1068,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-20",40.87,38.935,39.5,-4.1,8487800,{"date":1311,"open":812,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-19",41.64,40.26,41.19,0.12,0.29,1981500,{"date":1319,"open":1320,"high":1321,"low":956,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-18",42.049999,42.36,41.07,-1.01,-2.4,3033200,{"date":1327,"open":829,"high":880,"low":419,"close":1328,"change":443,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-17",42.080002,2.04,2580800,{"date":1332,"open":15,"high":1333,"low":612,"close":430,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":430},"2026-03-16",41.28,1.32,3.31,2634300,{"date":1338,"open":1322,"high":1339,"low":1340,"close":368,"change":1271,"percent_change":1272,"volume":1341,"transactions":9,"vwap":368},"2026-03-13",41.33,39.58,3141800,{"date":1343,"open":723,"high":604,"low":1344,"close":1345,"change":1346,"percent_change":324,"volume":1347,"transactions":9,"vwap":1345},"2026-03-12",40.245,40.78,-0.81,3440800,{"date":1349,"open":1350,"high":1328,"low":1351,"close":1352,"change":113,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-11",41.39,41.060001,41.59,-0.02,3265000,{"date":1356,"open":867,"high":1282,"low":575,"close":1357,"change":1358,"percent_change":1266,"volume":1359,"transactions":9,"vwap":1357},"2026-03-10",41.6,-0.85,2233700,{"date":1361,"open":1362,"high":503,"low":1290,"close":552,"change":595,"percent_change":1363,"volume":1364,"transactions":9,"vwap":552},"2026-03-09",41.34,1.39,3193000,{"date":1366,"open":1255,"high":582,"low":1367,"close":1368,"change":1159,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-06",40.785,41.87,-0.52,3056700,{"date":1372,"open":1373,"high":917,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-05",42.62,40.92,42.09,-1.04,-2.41,2786400,{"date":1380,"open":1381,"high":511,"low":1382,"close":1383,"change":536,"percent_change":725,"volume":1384,"transactions":9,"vwap":1383},"2026-03-04",43.52,42.48,43.13,2442100,{"date":1386,"open":1381,"high":1023,"low":1387,"close":542,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":542},"2026-03-03",42.365,-1.29,-2.89,2768900,{"date":1392,"open":1039,"high":1393,"low":1394,"close":1395,"change":1315,"percent_change":740,"volume":1396,"transactions":9,"vwap":1395},"2026-03-02",44.6,43.37,44.58,2584500,{"date":1398,"open":1191,"high":1056,"low":1217,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-27",44.46,-0.67,-1.48,3542100,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":832,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-26",45.68,45.77,44.080002,45.13,0.83,2852400,{"date":1412,"open":1413,"high":1173,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-25",45.5,44.5,44.76,-0.23,-0.51,3997200,{"date":1420,"open":523,"high":1421,"low":1422,"close":1421,"change":1027,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-24",44.99,43.63,2,5923900,{"date":1426,"open":1040,"high":1427,"low":1428,"close":1429,"change":585,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-23",44.57,43.57,44.11,-1.19,2605600,{"date":1433,"open":1218,"high":1172,"low":1050,"close":1434,"change":1035,"percent_change":912,"volume":1435,"transactions":9,"vwap":1434},"2026-02-20",44.64,1822300,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1213,"change":123,"percent_change":556,"volume":1441,"transactions":9,"vwap":1213},"2026-02-19",44.029999,44.545,43.69,2156200,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1024,"change":494,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1024},"2026-02-18",44.44,45.22,43.98,-0.61,3075000,{"date":1450,"open":902,"high":1451,"low":1452,"close":1453,"change":372,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-17",44.905,43.73,44.43,0.05,2302400,{"date":1457,"open":1458,"high":1056,"low":1452,"close":1213,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1213},"2026-02-13",43.99,0.51,1.16,1952500,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1002,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-12",45.45,45.93,43.76,43.9,-2.42,2935300,{"date":1471,"open":1472,"high":1473,"low":1415,"close":1421,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1421},"2026-02-11",45.76,46.11,-0.3,-0.66,1700100,{"date":1478,"open":1479,"high":1480,"low":1089,"close":1481,"change":332,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-10",44.91,45.544,45.29,1.07,1841700,{"date":1485,"open":1453,"high":1481,"low":1486,"close":1487,"change":662,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-09",44.255,44.81,0.81,1931300,{"date":1491,"open":1492,"high":1393,"low":1394,"close":1493,"change":1293,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-06",43.53,44.45,3.42,3431500,{"date":1497,"open":986,"high":1498,"low":1499,"close":1500,"change":265,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-05",43.115,41.49,42.98,1.9,2356300,{"date":1504,"open":1505,"high":555,"low":1506,"close":574,"change":200,"percent_change":1507,"volume":1508,"transactions":9,"vwap":574},"2026-02-04",42.38,41.225,-0.35,3809600,{"date":1510,"open":1511,"high":1034,"low":1357,"close":903,"change":1315,"percent_change":1512,"volume":1513,"transactions":9,"vwap":903},"2026-02-03",42.67,0.28,1432900,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1238,"change":1200,"percent_change":546,"volume":1518,"transactions":9,"vwap":1238},"2026-02-02",41.029999,42.305,1624600,{"date":1520,"open":481,"high":903,"low":744,"close":730,"change":755,"percent_change":1521,"volume":1522,"transactions":9,"vwap":730},"2026-01-30",-1.54,1438600,{"date":1524,"open":1525,"high":1526,"low":17,"close":1527,"change":264,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-29",42.11,43.75,42.22,0.72,1956400,{"date":1531,"open":482,"high":1532,"low":1533,"close":781,"change":108,"percent_change":927,"volume":1534,"transactions":9,"vwap":781},"2026-01-28",42.41,41.555,1800100,{"date":1536,"open":1537,"high":1538,"low":886,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-27",42.58,42.605,41.86,-0.5,-1.18,1674200,{"date":1544,"open":1539,"high":851,"low":873,"close":1321,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1321},"2026-01-26",0.53,1.27,1766800,{"date":1549,"open":774,"high":1550,"low":1357,"close":987,"change":483,"percent_change":1551,"volume":1552,"transactions":9,"vwap":987},"2026-01-23",42.59,-1.37,1249100,{"date":1554,"open":1017,"high":865,"low":730,"close":1532,"change":243,"percent_change":372,"volume":1555,"transactions":9,"vwap":1532},"2026-01-22",2133000,{"date":1557,"open":933,"high":933,"low":1558,"close":926,"change":832,"percent_change":1027,"volume":1559,"transactions":9,"vwap":926},"2026-01-21",42.084999,2666200,{"date":1561,"open":574,"high":1562,"low":940,"close":979,"change":1563,"percent_change":473,"volume":1564,"transactions":9,"vwap":979},"2026-01-20",42.72,-0.79,1664600,{"date":1566,"open":1567,"high":1568,"low":552,"close":1569,"change":1512,"percent_change":138,"volume":1570,"transactions":9,"vwap":1569},"2026-01-16",42.73,43.049999,42.82,2370300,{"date":1572,"open":1573,"high":1007,"low":552,"close":854,"change":1459,"percent_change":1574,"volume":1575,"transactions":9,"vwap":854},"2026-01-15",43.21,1.21,2124200,{"date":1577,"open":1578,"high":879,"low":592,"close":979,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":979},"2026-01-14",42.76,-0.76,-1.78,1930900,{"date":1583,"open":1041,"high":1584,"low":1238,"close":917,"change":123,"percent_change":1585,"volume":1586,"transactions":9,"vwap":917},"2026-01-13",42.94,0.59,2189500,{"date":1588,"open":940,"high":1589,"low":888,"close":854,"change":381,"percent_change":1075,"volume":1590,"transactions":9,"vwap":854},"2026-01-12",42.755,2453900,{"date":1592,"open":1297,"high":482,"low":659,"close":1368,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1368},"2026-01-09",1.38,3.41,3005300,{"date":1597,"open":947,"high":1598,"low":614,"close":1599,"change":1540,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-08",41.049999,40.49,-1.22,3714400,{"date":1603,"open":1604,"high":1352,"low":724,"close":947,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":947},"2026-01-07",41.099998,-0.19,-0.46,3676200,{"date":1609,"open":1313,"high":1610,"low":408,"close":1611,"change":1612,"percent_change":1028,"volume":1613,"transactions":9,"vwap":1611},"2026-01-06",41.21,41.18,0.82,2713500,{"date":1615,"open":1616,"high":1617,"low":1618,"close":369,"change":1363,"percent_change":1619,"volume":1620,"transactions":9,"vwap":369},"2026-01-05",39,40.9,38.69,3.57,4127900,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-02",38.26,39.099998,38.97,0.71,1.86,2139100,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1623,"change":651,"percent_change":1521,"volume":1633,"transactions":9,"vwap":1623},"2025-12-31",38.87,38.09,2212900,{"date":1635,"open":1636,"high":1637,"low":196,"close":208,"change":453,"percent_change":1638,"volume":1639,"transactions":9,"vwap":208},"2025-12-30",39.18,39.24,-0.87,1100100,{"date":1641,"open":390,"high":408,"low":1264,"close":631,"change":725,"percent_change":1642,"volume":1643,"transactions":9,"vwap":631},"2025-12-29",-0.94,1165900,{"date":1645,"open":1646,"high":408,"low":1647,"close":671,"change":769,"percent_change":1145,"volume":1648,"transactions":9,"vwap":671},"2025-12-26",39.43,39.315,757800,{"date":1650,"open":1307,"high":1651,"low":1652,"close":378,"change":961,"percent_change":961,"volume":1653,"transactions":9,"vwap":378},"2025-12-24",39.53,39.205,551000,{"date":1655,"open":660,"high":408,"low":1656,"close":378,"change":1657,"percent_change":200,"volume":1658,"transactions":9,"vwap":378},"2025-12-23",39.035,-0.06,1298100,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":595,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-22",39.16,39.55,38.85,39.46,1.49,1170000,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":1145,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-12-19",38.49,39.029999,38.88,1.12,4703800,{"date":1675,"open":1676,"high":1677,"low":1678,"close":639,"change":123,"percent_change":1679,"volume":1680,"transactions":9,"vwap":639},"2025-12-18",38.72,38.84,38.12,0.65,2039500,{"date":1682,"open":699,"high":1683,"low":261,"close":1684,"change":920,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-12-17",39.325,38.2,-2.53,1974700,{"date":1688,"open":1689,"high":362,"low":1616,"close":1690,"change":1691,"percent_change":732,"volume":1692,"transactions":9,"vwap":1690},"2025-12-16",39.32,39.19,-0.12,1963600,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1507,"percent_change":640,"volume":1699,"transactions":9,"vwap":1698},"2025-12-15",39.76,39.88,39.044998,39.31,2204400,{"date":1701,"open":1297,"high":1297,"low":1702,"close":370,"change":323,"percent_change":1703,"volume":1704,"transactions":9,"vwap":370},"2025-12-12",39.117,-1.83,2054800,{"date":1706,"open":1707,"high":16,"low":1708,"close":1709,"change":20,"percent_change":941,"volume":1710,"transactions":9,"vwap":1709},"2025-12-11",40.040001,39.37,40.4,5393500,{"date":1712,"open":271,"high":1713,"low":271,"close":661,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":661},"2025-12-10",40.07,2.23,5.92,4351500,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":839,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-09",38.8,39.014999,37.55,37.7,-3.08,3433600,{"date":1726,"open":388,"high":1689,"low":1618,"close":1727,"change":536,"percent_change":950,"volume":1728,"transactions":9,"vwap":1727},"2025-12-08",38.9,2477300,{"date":1730,"open":1731,"high":388,"low":1732,"close":1733,"change":108,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-05",38.99,38.44,39.060001,0.15,1315100,{"date":1737,"open":1738,"high":1739,"low":240,"close":1616,"change":1740,"percent_change":381,"volume":1741,"transactions":9,"vwap":1616},"2025-12-04",38.67,39.0099983,0.26,1623600,{"date":1743,"open":1677,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-12-03",39.049999,38.31,38.74,-0.1,-0.26,1759600,{"date":1751,"open":411,"high":411,"low":649,"close":1677,"change":690,"percent_change":691,"volume":1752,"transactions":9,"vwap":1677},"2025-12-02",1574400,{"date":1754,"open":1625,"high":1755,"low":1756,"close":1757,"change":483,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-12-01",39.52,38.79,38.98,-1.47,2313900,{"date":1761,"open":1762,"high":1763,"low":1762,"close":362,"change":928,"percent_change":443,"volume":1764,"transactions":9,"vwap":362},"2025-11-28",39.23,39.65,838000,{"date":1766,"open":1616,"high":1340,"low":1731,"close":1762,"change":1740,"percent_change":381,"volume":1767,"transactions":9,"vwap":1762},"2025-11-26",1870100,{"date":1769,"open":1770,"high":1744,"low":274,"close":1625,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1625},"2025-11-25",38,1.26,3.34,3759100,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":785,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-11-24",37.15,37.96,36.82,37.71,2.31,2270200,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1285,"percent_change":391,"volume":1788,"transactions":9,"vwap":1787},"2025-11-21",36.72,37.17,36.099998,36.86,2216800,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":755,"percent_change":719,"volume":1795,"transactions":9,"vwap":1794},"2025-11-20",38.02,38.16,36.6,36.77,3144200,{"date":1797,"open":1798,"high":219,"low":1799,"close":1800,"change":1801,"percent_change":576,"volume":1802,"transactions":9,"vwap":1800},"2025-11-19",37.21,37,37.42,0.42,1710200,{"date":1804,"open":1805,"high":291,"low":312,"close":1799,"change":314,"percent_change":463,"volume":1806,"transactions":9,"vwap":1799},"2025-11-18",37.099998,2377700,{"date":1808,"open":320,"high":1809,"low":1810,"close":1811,"change":1454,"percent_change":981,"volume":1812,"transactions":9,"vwap":1811},"2025-11-17",37.91,36.81,37.4,5804500,{"date":1814,"open":1815,"high":272,"low":1816,"close":320,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":320},"2025-11-14",37.09,36.85,-0.18,-0.48,4473000,{"date":1821,"open":220,"high":1822,"low":291,"close":1823,"change":454,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-11-13",38.58,37.53,-2.16,3445600,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1409,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-11-12",37.65,38.5,37.61,38.36,2.21,3469600,{"date":1835,"open":1836,"high":1809,"low":1837,"close":1823,"change":1747,"percent_change":494,"volume":1838,"transactions":9,"vwap":1823},"2025-11-11",37.51,37.44,3052000,{"date":1840,"open":1841,"high":339,"low":1842,"close":1843,"change":1593,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-11-10",36.59,36.335,37.63,3.81,3069600,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1052,"percent_change":1243,"volume":1852,"transactions":9,"vwap":1851},"2025-11-07",35.7,36.27,35.16,36.25,3570200,{"date":1854,"open":1855,"high":273,"low":1856,"close":1857,"change":732,"percent_change":1358,"volume":1858,"transactions":9,"vwap":1857},"2025-11-06",36.44,35.843,36.07,2639900,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-05",35.5,36.545,35.24,36.38,0.95,2.68,2668100,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1507,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-11-04",35.21,35.735,34.874,35.43,-0.98,2256300,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1376,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-11-03",36.89,37.040001,35.625,35.78,-2.82,5095500,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1778,"change":516,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1778},"2025-10-31",35.25,36.83,35.11,4.99,5649200,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":392,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-10-30",35.39,35.64,34.02,35.07,1.77,3946500,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1734,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-10-29",34.32,35.17,34.23,34.46,0.44,3768900,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":691,"percent_change":1376,"volume":1913,"transactions":9,"vwap":1912},"2025-10-28",34.68,34.71,34.21,34.31,1493800,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1747,"percent_change":222,"volume":1920,"transactions":9,"vwap":1919},"2025-10-27",35,35.185,34.5,34.67,1515100,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":123,"percent_change":1528,"volume":1927,"transactions":9,"vwap":1926},"2025-10-24",35.049999,35.4,34.76,34.77,1346100,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1027,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-10-23",33.7,34.605,33.52,34.52,2.62,1599600,{"date":1937,"open":1938,"high":1863,"low":1939,"close":1940,"change":1060,"percent_change":424,"volume":1941,"transactions":9,"vwap":1940},"2025-10-22",35.099998,33.62,33.64,2520400,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":927,"percent_change":128,"volume":1948,"transactions":9,"vwap":1947},"2025-10-21",34.8,35.19,34.665,34.96,2073200,{"date":1950,"open":1951,"high":1952,"low":1912,"close":1953,"change":595,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-10-20",34.56,35.105,34.82,1.69,1635900,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1605,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-10-17",34.19,34.55,34.049999,34.24,-0.55,1997200,{"date":1965,"open":1966,"high":1967,"low":1895,"close":1968,"change":221,"percent_change":882,"volume":1969,"transactions":9,"vwap":1968},"2025-10-16",34.79,34.84,34.43,1515600,{"date":1971,"open":1923,"high":1972,"low":1973,"close":1974,"change":221,"percent_change":882,"volume":1975,"transactions":9,"vwap":1974},"2025-10-15",35.080002,34.49,34.54,1795600,{"date":1977,"open":1978,"high":1947,"low":1979,"close":1980,"change":1285,"percent_change":1740,"volume":1981,"transactions":9,"vwap":1980},"2025-10-14",34.16,33.96,34.65,1275700,{"date":1983,"open":1984,"high":1985,"low":1968,"close":1951,"change":1459,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1951},"2025-10-13",34.6,34.87,1.5,1897300,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1960,"change":1043,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1960},"2025-10-10",35.13,35.26,33.98,-2.74,1580700,{"date":1996,"open":1997,"high":1998,"low":1944,"close":1999,"change":1507,"percent_change":920,"volume":2000,"transactions":9,"vwap":1999},"2025-10-09",35.42,35.52,35.0099983,2067600,{"date":2002,"open":2003,"high":2004,"low":1968,"close":2005,"change":443,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-10-08",34.63,35.49,35.36,2.43,1906200,{"date":2009,"open":1850,"high":1902,"low":2010,"close":1933,"change":412,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1933},"2025-10-07",34.145,-1.26,2040400,{"date":2014,"open":1926,"high":1972,"low":2015,"close":1947,"change":662,"percent_change":211,"volume":2016,"transactions":9,"vwap":1947},"2025-10-06",34.64,1601200,{"date":2018,"open":1904,"high":2019,"low":2020,"close":1984,"change":254,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1984},"2025-10-03",34.94,34.3,0.46,2270800,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1454,"percent_change":1734,"volume":2029,"transactions":9,"vwap":2028},"2025-10-02",34.4,34.57,34.060001,34.44,1730300,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":372,"percent_change":108,"volume":2036,"transactions":9,"vwap":2035},"2025-10-01",34.27,34.575,34.14,34.39,1777900,{"date":2038,"open":2025,"high":1959,"low":1911,"close":2039,"change":1051,"percent_change":1035,"volume":2040,"transactions":9,"vwap":2039},"2025-09-30",34.37,2011300,{"date":2042,"open":2028,"high":2043,"low":2044,"close":2045,"change":1051,"percent_change":1035,"volume":2046,"transactions":9,"vwap":2045},"2025-09-29",34.495,34.11,34.29,1820600,{"date":2048,"open":2049,"high":2050,"low":2051,"close":1911,"change":2052,"percent_change":46,"volume":2053,"transactions":9,"vwap":1911},"2025-09-26",33.99,34.295,33.81,0.34,1093700,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":1114,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-09-25",33.63,34.040001,33.4,33.87,-0.24,2209200,{"date":2063,"open":2064,"high":2003,"low":2065,"close":2066,"change":1606,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-09-24",34.58,33.93,33.95,-1.34,2509300,{"date":2070,"open":2071,"high":2071,"low":2020,"close":2072,"change":640,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-09-23",35.29,34.41,-2.49,1524900,{"date":2076,"open":2077,"high":2078,"low":1909,"close":2071,"change":2052,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2071},"2025-09-22",34.86,35.31,0.97,1701000,{"date":2082,"open":1894,"high":2083,"low":2019,"close":2084,"change":585,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-09-19",35.725,34.95,-1.49,5529200,{"date":2088,"open":1953,"high":1894,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-09-18",34.59,35.48,0.79,2.28,2338800,{"date":2095,"open":1945,"high":2096,"low":2097,"close":2098,"change":691,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-09-17",35.335,34.53,34.69,-1.03,2158800,{"date":2102,"open":2103,"high":1924,"low":2104,"close":1923,"change":303,"percent_change":651,"volume":2105,"transactions":9,"vwap":1923},"2025-09-16",35.27,34.83,1625800,{"date":2107,"open":1923,"high":2108,"low":2109,"close":1991,"change":148,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1991},"2025-09-15",35.46,34.9,1.09,1975100,{"date":2113,"open":1873,"high":2114,"low":2115,"close":2116,"change":968,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-09-12",35.65,34.85,34.88,-2.05,1805400,{"date":2120,"open":2121,"high":2122,"low":1870,"close":2123,"change":332,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-09-11",35.35,35.83,35.61,1.37,2956900,{"date":2127,"open":1916,"high":1861,"low":2077,"close":1990,"change":2052,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1990},"2025-09-10",0.98,3756000,{"date":2131,"open":2132,"high":2132,"low":1931,"close":1966,"change":314,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1966},"2025-09-09",35.2,-1.14,3224300,{"date":2136,"open":2137,"high":2138,"low":2139,"close":1945,"change":1035,"percent_change":138,"volume":2140,"transactions":9,"vwap":1945},"2025-09-08",35.14,35.28,34.92,2840800,{"date":2142,"open":1886,"high":1893,"low":2143,"close":1947,"change":1657,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1947},"2025-09-05",34.355,-0.17,1986800,{"date":2147,"open":1926,"high":1896,"low":2148,"close":2149,"change":1145,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-09-04",34.488,35.02,1.24,2133600,{"date":2153,"open":1953,"high":2154,"low":2155,"close":2089,"change":2060,"percent_change":860,"volume":2156,"transactions":9,"vwap":2089},"2025-09-03",34.93,34.34,3818900,{"date":2158,"open":1916,"high":2159,"low":2160,"close":2104,"change":1358,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2104},"2025-09-02",35.205,34.455,-2.38,4170300,{"date":2164,"open":2165,"high":2166,"low":2078,"close":2167,"change":1416,"percent_change":825,"volume":2168,"transactions":9,"vwap":2167},"2025-08-29",35.81,35.91,35.68,2259800,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2166,"change":2174,"percent_change":1541,"volume":2175,"transactions":9,"vwap":2166},"2025-08-28",36.35,36.45,35.89,-0.43,1806100,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":739,"percent_change":264,"volume":2182,"transactions":9,"vwap":2181},"2025-08-27",36.19,36.49,36.12,36.34,2581900,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":740,"percent_change":632,"volume":2189,"transactions":9,"vwap":2188},"2025-08-26",36.049999,36.37,35.96,36.23,3591600,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2187,"change":794,"percent_change":847,"volume":1759,"transactions":9,"vwap":2187},"2025-08-25",35.77,36.24,35.58,{"date":2196,"open":2114,"high":2197,"low":2198,"close":2199,"change":143,"percent_change":67,"volume":2200,"transactions":9,"vwap":2199},"2025-08-22",36.29,35.44,35.76,2475000,{"date":2202,"open":2103,"high":2203,"low":2204,"close":2198,"change":372,"percent_change":108,"volume":2205,"transactions":9,"vwap":2198},"2025-08-21",35.59,35.040001,1297500,{"date":2207,"open":2208,"high":2203,"low":2104,"close":1997,"change":1454,"percent_change":927,"volume":2209,"transactions":9,"vwap":1997},"2025-08-20",35.32,2318400,{"date":2211,"open":2212,"high":2083,"low":2213,"close":2214,"change":2144,"percent_change":1818,"volume":2215,"transactions":9,"vwap":2214},"2025-08-19",35.51,35.33,35.37,1853300,{"date":2217,"open":2213,"high":2218,"low":1945,"close":2219,"change":1740,"percent_change":160,"volume":1581,"transactions":9,"vwap":2219},"2025-08-18",35.63,35.54,{"date":2221,"open":1938,"high":2214,"low":2222,"close":2138,"change":911,"percent_change":232,"volume":976,"transactions":9,"vwap":2138},"2025-08-15",34.91,{"date":2224,"open":351,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":1044,"volume":2229,"transactions":9,"vwap":2227},"2025-08-14",35.755,35.029999,35.060001,-0.78,3377200,{"date":2231,"open":1848,"high":2232,"low":1990,"close":2233,"change":832,"percent_change":211,"volume":2234,"transactions":9,"vwap":2233},"2025-08-13",35.87,35.84,3360500,{"date":2236,"open":1938,"high":2004,"low":2237,"close":2238,"change":1459,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-08-12",34.99,35.47,1.46,2459000,{"date":2242,"open":1973,"high":2204,"low":2155,"close":1947,"change":1243,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1947},"2025-08-11",1.45,2842900,{"date":2246,"open":1947,"high":2204,"low":1904,"close":1904,"change":2247,"percent_change":1346,"volume":2248,"transactions":9,"vwap":1904},"2025-08-08",-0.28,1807400,{"date":2250,"open":1947,"high":2251,"low":2252,"close":2253,"change":244,"percent_change":1285,"volume":2254,"transactions":9,"vwap":2253},"2025-08-07",35.18,34.48,34.74,2389300,{"date":2256,"open":1980,"high":1953,"low":1978,"close":1910,"change":1285,"percent_change":1740,"volume":2257,"transactions":9,"vwap":1910},"2025-08-06",3664500,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-08-05",35.8,35.93,34.485,34.62,-0.97,-2.73,2465300,{"date":2268,"open":2005,"high":2269,"low":2270,"close":2203,"change":912,"percent_change":905,"volume":2271,"transactions":9,"vwap":2203},"2025-08-04",35.74,35.085999,2696800,{"date":2273,"open":2167,"high":2167,"low":2274,"close":1896,"change":951,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1896},"2025-08-01",34.81,-2.77,3370300,{"date":2278,"open":2279,"high":2280,"low":1863,"close":1857,"change":1131,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1857},"2025-07-31",35.75,36.55,4.79,5263300,{"date":2284,"open":2098,"high":1985,"low":2285,"close":2286,"change":2144,"percent_change":1185,"volume":2287,"transactions":9,"vwap":2286},"2025-07-30",34.33,34.42,4768800,{"date":2289,"open":2109,"high":2222,"low":2290,"close":2089,"change":1657,"percent_change":2144,"volume":2291,"transactions":9,"vwap":2089},"2025-07-29",34.28,3020000,{"date":2293,"open":2294,"high":2251,"low":1980,"close":1980,"change":1540,"percent_change":1123,"volume":2295,"transactions":9,"vwap":1980},"2025-07-28",35.15,2995400,{"date":2297,"open":2019,"high":2212,"low":2098,"close":2294,"change":2021,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2294},"2025-07-25",1.33,3322200,{"date":2301,"open":2302,"high":2077,"low":1974,"close":2098,"change":1285,"percent_change":1740,"volume":2303,"transactions":9,"vwap":2098},"2025-07-24",34.7,1973000,{"date":2305,"open":1959,"high":2306,"low":2155,"close":1984,"change":911,"percent_change":1200,"volume":2307,"transactions":9,"vwap":1984},"2025-07-23",34.858,2838000,{"date":2309,"open":2064,"high":2077,"low":1940,"close":2310,"change":1474,"percent_change":1638,"volume":2311,"transactions":9,"vwap":2310},"2025-07-22",34.38,2111100,{"date":2313,"open":2274,"high":2132,"low":1959,"close":1909,"change":2314,"percent_change":1748,"volume":2315,"transactions":9,"vwap":1909},"2025-07-21",-0.09,2097400,{"date":2317,"open":2318,"high":2132,"low":2302,"close":1926,"change":1285,"percent_change":1740,"volume":2319,"transactions":9,"vwap":1926},"2025-07-18",34.73,4665300,{"date":2321,"open":2064,"high":2322,"low":1974,"close":1909,"change":1454,"percent_change":927,"volume":2323,"transactions":9,"vwap":1909},"2025-07-17",34.905,5276800,{"date":2325,"open":1910,"high":2326,"low":2327,"close":2003,"change":1353,"percent_change":1657,"volume":2328,"transactions":9,"vwap":2003},"2025-07-16",34.75,34.18,3762000,{"date":2330,"open":2204,"high":2331,"low":2332,"close":1980,"change":1734,"percent_change":1145,"volume":2333,"transactions":9,"vwap":1980},"2025-07-15",35.12,34.47,3589400,{"date":2335,"open":2072,"high":2318,"low":2285,"close":1918,"change":1285,"percent_change":1740,"volume":2336,"transactions":9,"vwap":1918},"2025-07-14",1691500,{"date":2338,"open":2155,"high":2339,"low":2155,"close":2072,"change":1605,"percent_change":1962,"volume":2340,"transactions":9,"vwap":2072},"2025-07-11",34.89,1397200,{"date":2342,"open":2285,"high":1966,"low":2034,"close":1984,"change":739,"percent_change":143,"volume":2343,"transactions":9,"vwap":1984},"2025-07-10",1194200,{"date":2345,"open":2263,"high":2346,"low":2347,"close":1973,"change":769,"percent_change":1243,"volume":2348,"transactions":9,"vwap":1973},"2025-07-09",34.758,34.15,1591000,{"date":2350,"open":2039,"high":2351,"low":2352,"close":1901,"change":244,"percent_change":1285,"volume":2353,"transactions":9,"vwap":1901},"2025-07-08",34.518,33.75,2553900,{"date":2355,"open":2025,"high":2115,"low":2044,"close":2045,"change":1113,"percent_change":1691,"volume":2356,"transactions":9,"vwap":2045},"2025-07-07",2880900,{"date":2358,"open":2051,"high":2072,"low":2359,"close":2285,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2285},"2025-07-03",33.66,0.76,2.26,1279200,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":332,"percent_change":2243,"volume":2369,"transactions":9,"vwap":2368},"2025-07-02",33,33.585,32.9,33.57,1974900,{"date":2371,"open":2056,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2275,"volume":2376,"transactions":9,"vwap":2374},"2025-07-01",33.79,32.7,33.09,-0.9433,3362600,{"date":2378,"open":2034,"high":2310,"low":2379,"close":2380,"change":1315,"percent_change":153,"volume":2381,"transactions":9,"vwap":2380},"2025-06-30",33.90667,34.033333,3356100,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-06-27",33.73333,33.94,33.45333,33.91333,0.3733,1.11,4842900,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":254,"volume":2398,"transactions":9,"vwap":2396},"2025-06-26",33.68667,33.77333,33.41333,33.54,0.0533,2434200,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":920,"volume":2406,"transactions":9,"vwap":2404},"2025-06-25",33.83333,33.87333,33.27333,33.48667,-0.3333,3682050,{"date":2408,"open":2409,"high":1992,"low":2410,"close":2409,"change":2411,"percent_change":1159,"volume":2412,"transactions":9,"vwap":2409},"2025-06-24",33.82,33.44,-0.0733,6805500,{"date":2414,"open":2415,"high":2025,"low":1930,"close":2416,"change":1748,"percent_change":1579,"volume":2417,"transactions":9,"vwap":2416},"2025-06-23",34.026669,33.89333,56418600,{"date":2419,"open":2028,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-06-20",34.63333,33.43333,34.15333,1.52,4.66,16632900,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":747,"percent_change":1315,"volume":2432,"transactions":9,"vwap":2431},"2025-06-18",32.65333,33.033333,31.94667,32.63333,2250300,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":254,"percent_change":53,"volume":2439,"transactions":9,"vwap":2438},"2025-06-17",32.29333,32.68533,32.26,32.59333,1543050,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":233,"volume":2447,"transactions":9,"vwap":2445},"2025-06-16",32.2,32.64067,32.086666,32.43333,0.5333,2290350,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2060,"percent_change":733,"volume":2454,"transactions":9,"vwap":2453},"2025-06-13",31.8,32.26333,31.74667,31.9,1334100,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":108,"percent_change":276,"volume":2461,"transactions":9,"vwap":2460},"2025-06-12",31.98667,32.28,31.90467,32.14,1362900,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2079,"volume":2469,"transactions":9,"vwap":2467},"2025-06-11",31.90667,32.17333,31.72,32.080002,0.3067,2020050,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":1353,"percent_change":1657,"volume":2476,"transactions":9,"vwap":2475},"2025-06-10",31.89333,32.026669,31.4,31.77333,1913550,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":1122,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-06-09",32.38667,32.64,31.66333,31.79333,-2.15,3198150,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-06-06",32.26667,32.55333,31.93333,32.49333,0.5667,1.78,2968950,{"date":2495,"open":2496,"high":2465,"low":2497,"close":2498,"change":1740,"percent_change":1612,"volume":2499,"transactions":9,"vwap":2498},"2025-06-05",31.68,31.58333,31.92667,2184000,{"date":2501,"open":2466,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":200,"volume":2506,"transactions":9,"vwap":2504},"2025-06-04",31.96667,31.66,31.66667,-0.0467,2690100,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1243,"percent_change":1075,"volume":2513,"transactions":9,"vwap":2512},"2025-06-03",31.35333,31.88667,31.33333,31.71333,3370050,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":748,"percent_change":143,"volume":2520,"transactions":9,"vwap":2519},"2025-06-02",30.99333,31.26,30.62667,31.21333,2073750,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":1657,"percent_change":1605,"volume":2527,"transactions":9,"vwap":2526},"2025-05-30",31.16667,31.22667,30.85333,31.11333,2874450,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-05-29",31.18,31.28,31.016666,31.17333,0.1667,0.54,3208950,{"date":2538,"open":2519,"high":2539,"low":2540,"close":2540,"change":2541,"percent_change":968,"volume":2542,"transactions":9,"vwap":2540},"2025-05-28",31.412,31.0066662,-0.2267,2655450,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-05-27",30.87333,31.27667,30.43333,31.23333,0.8267,2.72,2769300,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2411,"percent_change":2060,"volume":2558,"transactions":9,"vwap":2557},"2025-05-23",30.066668,30.58,30,30.40667,1878600,{"date":2560,"open":2561,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-05-22",30.74667,30.16,30.48,-0.2533,-0.82,4219800,{"date":2568,"open":2547,"high":2569,"low":2570,"close":2571,"change":1315,"percent_change":761,"volume":2572,"transactions":9,"vwap":2571},"2025-05-21",32.053333,30.41333,30.73333,4353300,{"date":2574,"open":2575,"high":2576,"low":2563,"close":2577,"change":2578,"percent_change":2144,"volume":2579,"transactions":9,"vwap":2577},"2025-05-20",30.53333,30.86333,30.61333,-0.0533,1843200,{"date":2581,"open":2582,"high":2561,"low":2583,"close":2584,"change":2585,"percent_change":911,"volume":2586,"transactions":9,"vwap":2584},"2025-05-19",30.28667,30.16267,30.66667,0.0667,4354500,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":1051,"percent_change":1740,"volume":2593,"transactions":9,"vwap":2592},"2025-05-16",30.5,30.62333,30.30667,30.6,2522700,{"date":2595,"open":2589,"high":2577,"low":2596,"close":2597,"change":2598,"percent_change":372,"volume":2599,"transactions":9,"vwap":2597},"2025-05-15",30.20667,30.52,0.0067,2472150,{"date":2601,"open":2602,"high":2561,"low":2603,"close":2604,"change":2605,"percent_change":2314,"volume":2606,"transactions":9,"vwap":2604},"2025-05-14",30.65333,30.34,30.51333,-0.0267,2560500,{"date":2608,"open":2609,"high":2610,"low":2562,"close":2611,"change":2612,"percent_change":2079,"volume":2613,"transactions":9,"vwap":2611},"2025-05-13",30.37333,30.78933,30.54,0.2933,4225650,{"date":2615,"open":2616,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-05-12",30.49333,29.85333,30.24667,0.8067,2.74,4025400,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":254,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-05-09",29.29333,29.49667,29.013332,29.44,0.55,2238900,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":623,"volume":2637,"transactions":9,"vwap":2635},"2025-05-08",29.22,29.582,28.87,29.28,0.3533,4661400,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":567,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-05-07",28.55333,29.016666,28.36,28.92667,2.12,5064450,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2060,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-05-06",28.34,28.66667,27.96667,28.32667,-0.84,3336300,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2636,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-05-05",28.21333,28.63333,28.17,28.56667,1.25,7083000,{"date":2663,"open":2664,"high":2642,"low":2665,"close":2656,"change":1334,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2656},"2025-05-02",27.48667,27.37333,4.91,4313550,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-05-01",27.0066662,27.22667,26.046667,26.89333,1.6733,6.63,4815450,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":663,"volume":2684,"transactions":9,"vwap":2682},"2025-04-30",24.67333,25.33333,24.46,25.22,0.2267,3473100,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":153,"volume":2692,"transactions":9,"vwap":2690},"2025-04-29",24.83333,25.14,24.55333,24.99333,0.0867,2944200,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2578,"percent_change":303,"volume":2699,"transactions":9,"vwap":2698},"2025-04-28",24.84667,25.41333,24.58,24.90667,2400600,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":1145,"volume":2707,"transactions":9,"vwap":2705},"2025-04-25",24.92,25.32,24.63333,24.96,0.1067,1682850,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-04-24",24.02,24.86,24,24.85333,0.8467,3.53,1969950,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-04-23",23.87333,24.42667,23.8,24.0066662,0.8333,3.6,1994400,{"date":181,"open":2727,"high":2728,"low":177,"close":2729,"change":332,"percent_change":2644,"volume":2730,"transactions":9,"vwap":2729},22.69333,23.27333,23.17333,2505750]