[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APOG":3,"homepage-market-summary":30,"stock-historical-APOG":173},{"ticker":4,"date":5,"profile":6,"quote":14},"APOG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Apogee Enterprises Inc","Nasdaq",null,"GLASS PRODUCTS, MADE OF PURCHASED GLASS","Apogee Enterprises Inc is a provider of architectural products and services for enclosing buildings, and high-performance glass and acrylic products used in applications for preservation, protection, and enhanced viewing. The company's operating segment consists of the Architectural Metals Segment, Architectural Services Segment, Architectural Glass Segment, and Performance Surfaces Segment. The company generates the majority of its revenue from the Architectural Metals Segment, which designs, engineers, fabricates, and finishes aluminum window, curtainwall, storefront, and entrance systems used principally in non-residential construction. The company geographically operates in the United States, Canada, and Brazil, with the majority revenue generated from the United States.","4,100","Minneapolis, 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},35.615,36.4,36.46,35.43,35.71,-0.095,-0.27,266907.676988,7168,35.7029,87.93,0.1088,133728.16317514688,40.4,13467,{"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":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},50.88,30.75,234990,85771323.479703,-21.91,"2025-04-22",[184,185,195,205,216,227,238,247,258,269,280,289,300,311,321,332,342,353,364,375,385,395,406,415,425,435,445,456,466,476,486,495,506,517,525,535,544,555,564,574,584,592,601,612,622,633,644,655,663,671,681,692,701,710,719,726,733,740,747,755,760,766,773,782,790,798,807,814,823,831,838,844,852,860,867,873,881,885,892,900,909,915,923,930,938,944,951,956,963,971,976,984,993,1000,1008,1015,1022,1030,1037,1044,1050,1058,1066,1071,1078,1086,1095,1102,1109,1117,1122,1130,1136,1144,1151,1157,1163,1171,1179,1185,1190,1195,1198,1204,1212,1220,1226,1233,1241,1250,1257,1265,1274,1282,1289,1296,1303,1309,1316,1323,1328,1336,1344,1351,1356,1363,1371,1378,1384,1390,1398,1404,1411,1418,1424,1430,1434,1439,1446,1454,1460,1465,1473,1480,1486,1493,1498,1505,1512,1521,1526,1532,1538,1546,1551,1556,1559,1565,1569,1575,1582,1588,1594,1600,1607,1613,1619,1625,1629,1634,1638,1643,1647,1651,1656,1660,1666,1673,1676,1681,1685,1691,1696,1700,1703,1708,1713,1716,1722,1726,1732,1738,1742,1747,1752,1759,1764,1770,1778,1784,1789,1794,1801,1805,1811,1816,1821,1825,1830,1836,1842,1845,1850,1857,1863,1870,1874,1881,1886,1893,1897,1901,1906,1911,1918,1925,1932,1939,1946,1954,1960,1967,1972,1979,1985,1993,2002,2007,2015,2022,2028,2034,2041,2048,2053,2060,2068,2075,2079,2084,2090,2097,2103,2110,2118,2124,2130,2138,2145,2153,2160,2166,2173,2179,2184,2188,2193,2202,2209,2212,2216,2220,2223,2229,2233,2238,2243,2246,2253,2260,2265,2271,2277,2282,2287,2291,2295,2303,2309,2313,2317,2323,2329,2336,2343,2348,2353,2358,2363,2369,2374,2379,2383,2389,2394,2398,2403,2407,2412,2416,2418,2423,2430,2435,2440,2446,2450,2454,2459,2463,2467,2471,2475,2479,2484,2488,2494,2497,2501,2505,2509,2514,2517,2522,2525,2529,2533,2540,2544,2547,2554,2558,2563,2570,2578],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",35.37,35.75,34.57,0.34,0.96,274047.192261,6396,35.2836,{"date":196,"open":197,"high":198,"low":199,"close":187,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",35.85,35.94,35.21,-0.47,-1.31,276584.007917,5806,35.4165,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",36.61,36.695,35.591,35.84,-0.57,-1.57,207142.986763,5421,35.8822,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",36.84,37.13,35.86,36.41,-0.74,-1.99,165151.476796,5599,36.4271,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",36.45,37.3,36.08,37.15,0.84,2.31,213929.500912,4535,37.068,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":200,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",36.96,35.64,36.31,-1.28,176293.353241,5810,36.1725,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",37.205,37.4,36.62,36.78,-0.8,-2.13,215062.898636,7147,36.8922,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",37.51,37.91,37.245,37.58,0.61,1.65,290933.538089,6056,37.6218,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",37.19,37.24,36.735,36.97,0.17,0.46,321705.339572,7801,36.9927,{"date":281,"open":282,"high":282,"low":207,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",37.67,36.8,-0.9,-2.39,662032.817336,5218,36.8628,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",38.38,38.57,37.62,37.7,0.01,0.03,319272.421919,7476,37.7809,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",37.57,37.79,37.18,37.69,0.26,0.69,335801.02083,7710,37.6373,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":306,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",37.16,37.48,36.56,37.43,0.7,256458.319193,12443,37.2122,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",37.34,37.73,36.99,37.17,-0.71,-1.87,198923.27547,5953,37.3155,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":153,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",37.92,38.18,37.31,37.88,0.93,157947.829134,9352,37.8609,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",37.87,37.945,37.265,37.53,-0.63,-1.65,203754.205876,6324,37.5279,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",38.34,38.575,37.8819,38.16,-0.58,-1.5,210741.078015,6698,38.1907,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",39.8,40,38.6,38.74,-1.23,-3.08,205718.66344,7083,38.891,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",38.25,40.11,39.97,1.78,4.66,304540.168814,6059,39.7717,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":190,"volume":392,"transactions":393,"vwap":394},"2026-09-03",38.825,39.39,38.05,38.19,0.13,243962.090699,7373,38.2714,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",37.59,38.7499,37.145,38.06,0.47,1.25,225084.153308,6923,38.2141,{"date":407,"open":408,"high":408,"low":409,"close":397,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",38.67,37.39,-1.47,-3.76,212118.564852,6295,37.7874,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",40.04,38.86,39.06,-1.27,-3.15,301006.475656,6106,39.1189,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":327,"volume":432,"transactions":433,"vwap":434},"2026-08-28",40.62,40.98,40.145,40.33,-0.29,158344.144682,5033,40.4808,{"date":436,"open":437,"high":438,"low":439,"close":427,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",40.51,41.15,39.73,-0.24,-0.59,160377.14935,4761,40.6523,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",41.38,41.53,40.6,40.86,-0.4,-0.97,140245.162275,4358,40.895,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",41.57,40.78,41.26,-0.09,-0.22,116667.057802,4205,41.1344,{"date":467,"open":468,"high":469,"low":438,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",41.55,42.01,41.35,-0.25,-0.6,249170.838213,5395,41.392,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":190,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",41.68,42.26,40.65,41.6,0.82,222419.286266,4110,41.573,{"date":487,"open":488,"high":489,"low":490,"close":460,"change":451,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",40.75,41.52,40.5011,-0.96,130989.478727,4764,41.1481,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",41.91,42.67,41.48,41.66,0.41,0.99,146974.210643,4795,41.7927,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",42.18,42.23,41.1701,41.25,-0.93,-2.2,128553.117659,4308,41.4752,{"date":518,"open":519,"high":479,"low":520,"close":508,"change":451,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",42.11,41.64,-0.94,155517.304501,6202,42.1065,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":295,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",42.48,42.675,42,42.58,0.02,116014.792596,4397,42.4385,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":451,"percent_change":512,"volume":541,"transactions":542,"vwap":543},"2026-08-13",43.15,43.43,42.2109,42.57,90330.086341,3623,42.6069,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",43.33,43.445,42.2381,42.97,-0.36,-0.83,104226.334825,4495,42.9076,{"date":556,"open":557,"high":558,"low":557,"close":546,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",42.88,43.68,0.81,1.9,154297.224661,4781,43.3753,{"date":565,"open":566,"high":567,"low":508,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",43.13,43.3799,42.52,-1,-2.3,111929.547465,4642,42.5085,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":67,"volume":581,"transactions":582,"vwap":583},"2026-08-07",43.38,44.05,43.06,43.52,0.39,133913.857897,4442,43.6431,{"date":585,"open":586,"high":587,"low":588,"close":566,"change":275,"percent_change":128,"volume":589,"transactions":590,"vwap":591},"2026-08-06",43.01,43.5246,42.455,181613.594431,5538,43.1379,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":103,"volume":598,"transactions":599,"vwap":600},"2026-08-05",42.31,43.525,42.96,0.43,155118.574134,5483,43.1528,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",41.86,42.83,41.72,42.53,0.56,1.33,169851.027261,6010,42.5061,{"date":613,"open":614,"high":615,"low":378,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",40.21,42.04,41.97,2.37,5.98,183318.696238,6570,41.5151,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",40.24,40.5384,39.35,39.6,-0.26,-0.65,150275.702447,4038,39.6598,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",40.45,40.8,39.215,39.86,-0.04,-0.1,125342.195888,4497,39.7859,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",41.84,41.98,39.82,39.9,-1.94,-4.64,222525.075214,6342,40.4514,{"date":656,"open":499,"high":657,"low":499,"close":646,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",42.45,0.85,2.07,157057.959141,6136,41.8648,{"date":664,"open":665,"high":666,"low":450,"close":667,"change":123,"percent_change":264,"volume":668,"transactions":669,"vwap":670},"2026-07-27",41,41.51,40.99,151979.913864,5541,41.0896,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":401,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",40.41,41.22,40.25,40.74,1.17,153536.6485,4783,40.6996,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",39.78,40.5,39.52,40.27,0.09,0.22,144597.505662,5127,40.1959,{"date":693,"open":694,"high":675,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",39.11,40.18,1.06,2.71,141424.188294,4683,39.9504,{"date":702,"open":685,"high":683,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",38.71,39.12,-0.3,-0.76,179832.653204,5878,39.1389,{"date":711,"open":144,"high":438,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",39.355,39.42,-1.61,-3.92,291261.095805,7389,40.0612,{"date":720,"open":676,"high":478,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-17",40.36,41.029999,-0.19,-0.46,301800,{"date":727,"open":728,"high":729,"low":728,"close":674,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":674},"2026-07-16",39.24,41.34,1.97,5.02,286000,{"date":734,"open":292,"high":626,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-15",38.15,39.25,0.72,1.87,204300,{"date":741,"open":742,"high":713,"low":743,"close":744,"change":200,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-14",38.82,38.040001,38.53,-1.21,258900,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":276,"volume":754,"transactions":9,"vwap":752},"2026-07-13",38.79,39.3,38.099998,39,0.18,222800,{"date":756,"open":757,"high":758,"low":742,"close":742,"change":639,"percent_change":640,"volume":759,"transactions":9,"vwap":742},"2026-07-10",38.98,39.51,160400,{"date":761,"open":762,"high":736,"low":763,"close":418,"change":276,"percent_change":764,"volume":765,"transactions":9,"vwap":418},"2026-07-09",38.77,38.24,1.2,159100,{"date":767,"open":768,"high":769,"low":282,"close":770,"change":211,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-08",38.55,38.58,38.4,-1.46,283700,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-07",39.64,40.48,38.84,38.97,-0.82,-2.06,363900,{"date":783,"open":480,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-06",41.21,39.66,39.79,-0.78,-1.92,363100,{"date":791,"open":792,"high":793,"low":683,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-02",43.98,44.4,40.57,-3.27,-7.46,288700,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-01",45.43,45.73,43.8,43.84,-1.9,-4.15,242900,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":550,"percent_change":787,"volume":813,"transactions":9,"vwap":812},"2026-06-30",46.36,47.060001,45.65,45.74,281900,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-29",47.76,48.31,43.78,46.099998,-2.82,-5.76,675000,{"date":824,"open":825,"high":177,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-26",45.55,43.23,48.92,6.44,15.16,1465400,{"date":832,"open":833,"high":834,"low":833,"close":527,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":527},"2026-06-25",42.049999,43.53,0.52,1.24,291300,{"date":839,"open":367,"high":479,"low":367,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-24",41.96,1.79,4.46,263400,{"date":845,"open":665,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-23",41.42,40.040001,40.17,-1.25,-3.02,457400,{"date":853,"open":854,"high":855,"low":856,"close":846,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":846},"2026-06-22",41.61,42.29,40.96,0.15,0.36,335100,{"date":861,"open":862,"high":519,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-18",40.29,41.27,1.38,3.46,512900,{"date":868,"open":869,"high":870,"low":439,"close":869,"change":871,"percent_change":211,"volume":872,"transactions":9,"vwap":869},"2026-06-17",39.89,41.17,-0.23,302900,{"date":874,"open":875,"high":876,"low":649,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-16",40.43,41.060001,40.12,0.08,0.2,263900,{"date":882,"open":480,"high":883,"low":367,"close":847,"change":640,"percent_change":471,"volume":884,"transactions":9,"vwap":847},"2026-06-15",41.13,242300,{"date":886,"open":887,"high":888,"low":736,"close":889,"change":890,"percent_change":133,"volume":891,"transactions":9,"vwap":889},"2026-06-12",39.95,40.63,40.14,0.31,174900,{"date":893,"open":894,"high":895,"low":896,"close":149,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":149},"2026-06-11",38.63,39.87,38.0099983,1.29,3.35,184500,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-10",39.27,39.65,38.12,38.54,-0.91,-2.31,276600,{"date":910,"open":250,"high":911,"low":250,"close":912,"change":913,"percent_change":914,"volume":880,"transactions":9,"vwap":912},"2026-06-09",39.49,39.45,2.49,6.74,{"date":916,"open":917,"high":918,"low":919,"close":240,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":240},"2026-06-08",37.27,37.54,36.81,-0.05,-0.14,401100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":550,"percent_change":491,"volume":929,"transactions":9,"vwap":928},"2026-06-05",37.25,37.65,36.85,37.0099983,174000,{"date":931,"open":932,"high":933,"low":927,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-04",37.89,38.11,37.37,0.04,0.11,252100,{"date":939,"open":291,"high":894,"low":272,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-03",37.33,-1.24,-3.21,180800,{"date":945,"open":946,"high":947,"low":948,"close":292,"change":949,"percent_change":306,"volume":950,"transactions":9,"vwap":292},"2026-06-02",38.47,39.21,38.29,0.1,240900,{"date":952,"open":953,"high":905,"low":304,"close":946,"change":108,"percent_change":954,"volume":955,"transactions":9,"vwap":946},"2026-06-01",38.22,0.16,213500,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":380,"volume":962,"transactions":9,"vwap":960},"2026-05-29",38.02,39.36,38.41,0.67,363300,{"date":964,"open":965,"high":966,"low":336,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-28",37.9,38.3,37.74,0.14,0.37,196800,{"date":972,"open":272,"high":973,"low":240,"close":974,"change":658,"percent_change":234,"volume":975,"transactions":9,"vwap":974},"2026-05-27",38.14,37.6,167200,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-26",36.16,36.9,36.75,0.87,2.42,155400,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-22",35.44,36.060001,35.18,35.88,0.58,1.64,148900,{"date":994,"open":995,"high":986,"low":996,"close":997,"change":502,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-21",33.98,33.31,35.3,2.89,248200,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":502,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-20",33.32,34.37,32.84,34.31,2.97,152100,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1002,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1002},"2026-05-19",33.99,33.12,-1.09,-3.17,139000,{"date":1016,"open":1005,"high":1017,"low":1018,"close":1019,"change":128,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-18",34.95,34.029999,34.41,1.18,165300,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-15",35.54,33.94,34.0099983,-1.85,-5.16,173600,{"date":1031,"open":1032,"high":1033,"low":1032,"close":220,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":220},"2026-05-14",35.23,36.080002,0.65,1.85,114500,{"date":1038,"open":1039,"high":18,"low":1040,"close":199,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":199},"2026-05-13",35.029999,34.58,-0.41,-1.15,167700,{"date":1045,"open":1046,"high":987,"low":199,"close":1047,"change":472,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-12",35.98,35.62,-1.66,137400,{"date":1051,"open":16,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-11",36.93,36.15,36.22,-0.43,-1.17,131200,{"date":1059,"open":1060,"high":925,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-08",36.6,36.38,36.65,0.07,0.19,129300,{"date":1067,"open":927,"high":316,"low":1068,"close":1069,"change":857,"percent_change":501,"volume":1070,"transactions":9,"vwap":1069},"2026-05-07",36.18,36.58,179100,{"date":1072,"open":1073,"high":326,"low":1074,"close":1075,"change":1076,"percent_change":841,"volume":1077,"transactions":9,"vwap":1075},"2026-05-06",36.53,36.11,36.43,0.64,159300,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":103,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-05",34.88,35.83,34.72,35.79,2.9,232100,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-04",36,36.25,34.7,34.78,-1.52,-4.19,170600,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":640,"percent_change":21,"volume":1101,"transactions":9,"vwap":1100},"2026-05-01",36.69,37.26,36.24,36.3,217700,{"date":1103,"open":1104,"high":17,"low":1105,"close":16,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":16},"2026-04-30",35.61,35.4,0.79,2.22,188600,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1104,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1104},"2026-04-29",36.7,37.040001,35.13,-1.38,-3.73,201900,{"date":1118,"open":397,"high":958,"low":1060,"close":325,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":325},"2026-04-28",-0.45,-1.2,254100,{"date":1123,"open":751,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-27",39.040001,36.32,37.44,-0.85,-2.22,389800,{"date":1131,"open":752,"high":1132,"low":294,"close":948,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":948},"2026-04-24",39.62,2.7,7.59,651100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":190,"volume":1143,"transactions":9,"vwap":1141},"2026-04-23",35.52,36.049999,35.28,35.59,0.12,146100,{"date":1145,"open":1146,"high":1099,"low":1147,"close":1148,"change":440,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-22",36.14,35.33,35.47,-0.67,216100,{"date":1152,"open":1060,"high":313,"low":1153,"close":19,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":19},"2026-04-21",35.48,-0.66,-1.81,204200,{"date":1158,"open":1159,"high":218,"low":1160,"close":1161,"change":123,"percent_change":307,"volume":1162,"transactions":9,"vwap":1161},"2026-04-20",35.99,35.5,36.37,192300,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-17",34.84,36.36,36.12,2,5.86,197300,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":551,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-16",34.92,35.49,33.78,34.12,-2.37,275900,{"date":1180,"open":1088,"high":1088,"low":1181,"close":1017,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1017},"2026-04-15",34.81,-1.19,-3.29,182600,{"date":1186,"open":1054,"high":1069,"low":1083,"close":1146,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1146},"2026-04-14",-0.06,-0.17,165700,{"date":1191,"open":1159,"high":1075,"low":986,"close":1192,"change":1193,"percent_change":1187,"volume":1194,"transactions":9,"vwap":1192},"2026-04-13",36.2,-0.02,155200,{"date":1196,"open":978,"high":315,"low":1046,"close":1054,"change":108,"percent_change":275,"volume":1197,"transactions":9,"vwap":1054},"2026-04-10",144600,{"date":1199,"open":1200,"high":1192,"low":1200,"close":978,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":978},"2026-04-09",34.74,1.09,3.11,143400,{"date":1205,"open":1206,"high":19,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-08",34.83,34.79,35.07,1.57,4.69,222400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":275,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-07",33.15,33.63,32.91,33.5,0.51,219900,{"date":1221,"open":1002,"high":1222,"low":1223,"close":1224,"change":1193,"percent_change":1187,"volume":1225,"transactions":9,"vwap":1224},"2026-04-06",33.52,33,33.33,243900,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":451,"percent_change":1182,"volume":1232,"transactions":9,"vwap":1231},"2026-04-02",33.14,33.79,32.57,33.35,162000,{"date":1234,"open":1175,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-01",34.54,33.45,33.75,0.21,0.63,175900,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-31",32.97,33.61,32.48,33.54,1.1,3.39,251300,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1193,"percent_change":1187,"volume":1256,"transactions":9,"vwap":1255},"2026-03-30",32.89,33.25,32.37,32.44,262900,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":628,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-27",32.55,32.96,32.28,32.46,-0.79,319300,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-26",32.58,33.17,32.41,32.72,-0.16,-0.49,412900,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":276,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-25",32.93,33.060001,31.91,32.88,1.42,627800,{"date":1283,"open":1284,"high":1216,"low":1285,"close":1286,"change":550,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-24",32.33,31.93,32.42,-1.1,753300,{"date":1290,"open":1277,"high":1291,"low":1254,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-23",33.37,32.78,1.05,3.31,877700,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":820,"volume":1302,"transactions":9,"vwap":1300},"2026-03-20",32.82,31.21,31.73,-0.92,1467200,{"date":1304,"open":1305,"high":1004,"low":1306,"close":1307,"change":705,"percent_change":906,"volume":1308,"transactions":9,"vwap":1307},"2026-03-19",32.49,31.86,32.65,337200,{"date":1310,"open":1311,"high":996,"low":1312,"close":1313,"change":1314,"percent_change":1119,"volume":1315,"transactions":9,"vwap":1313},"2026-03-18",32.9,32.63,32.95,-0.15,327000,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":296,"percent_change":687,"volume":1322,"transactions":9,"vwap":1321},"2026-03-17",33.3,33.74,32.8,33.099998,210200,{"date":1324,"open":1325,"high":1325,"low":1260,"close":1326,"change":1327,"percent_change":472,"volume":1219,"transactions":9,"vwap":1326},"2026-03-16",33.89,33.07,-0.2,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-13",33.41,33.6,32.73,33.27,0,143000,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1333,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1333},"2026-03-12",33.8,33.85,32.94,-0.86,-2.52,148400,{"date":1345,"open":1346,"high":1347,"low":1018,"close":1348,"change":359,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-11",34.3,34.71,34.13,-1.67,149300,{"date":1352,"open":1176,"high":1353,"low":1354,"close":1347,"change":954,"percent_change":276,"volume":1355,"transactions":9,"vwap":1347},"2026-03-10",35.41,33.77,180000,{"date":1357,"open":1358,"high":1207,"low":1359,"close":1360,"change":1361,"percent_change":223,"volume":1362,"transactions":9,"vwap":1360},"2026-03-09",34.53,33.36,34.55,-0.7,156100,{"date":1364,"open":1365,"high":198,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-06",35.8,35,35.25,-1.33,-3.64,162200,{"date":1372,"open":1373,"high":703,"low":1374,"close":1069,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1069},"2026-03-05",37.75,36.27,-1.71,-4.47,145700,{"date":1379,"open":703,"high":1380,"low":337,"close":948,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":948},"2026-03-04",38.87,-0.13,-0.34,143900,{"date":1385,"open":1386,"high":742,"low":314,"close":1387,"change":491,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-03",38.36,38.42,-2.44,129000,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1287,"volume":1397,"transactions":9,"vwap":1395},"2026-03-02",39.13,39.72,38.66,39.38,-0.44,107800,{"date":1399,"open":1400,"high":379,"low":1380,"close":648,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":648},"2026-02-27",39.4,-0.11,-0.28,170700,{"date":1405,"open":1406,"high":665,"low":1407,"close":1408,"change":1409,"percent_change":391,"volume":1410,"transactions":9,"vwap":1408},"2026-02-26",39.96,39.44,39.93,0.05,141200,{"date":1412,"open":862,"high":1413,"low":912,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-25",40.39,39.88,-0.35,-0.87,134000,{"date":1419,"open":1406,"high":673,"low":1420,"close":1421,"change":143,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-24",39.58,40.23,0.8,110600,{"date":1425,"open":883,"high":883,"low":1426,"close":1427,"change":1042,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-23",39.43,39.91,-2.8,135600,{"date":1431,"open":665,"high":1432,"low":848,"close":876,"change":1063,"percent_change":275,"volume":1433,"transactions":9,"vwap":876},"2026-02-20",41.76,121100,{"date":1435,"open":1436,"high":438,"low":1437,"close":667,"change":531,"percent_change":1409,"volume":1438,"transactions":9,"vwap":667},"2026-02-19",40.93,40.31,107200,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":628,"percent_change":348,"volume":1445,"transactions":9,"vwap":1444},"2026-02-18",41.12,41.83,40.58,40.97,103800,{"date":1447,"open":1448,"high":1449,"low":665,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-17",41.5,42.07,41.23,-0.21,-0.51,119800,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1456,"change":531,"percent_change":1409,"volume":1459,"transactions":9,"vwap":1456},"2026-02-13",41.44,42.17,41.080002,167400,{"date":1461,"open":1462,"high":1463,"low":1450,"close":846,"change":21,"percent_change":629,"volume":1464,"transactions":9,"vwap":846},"2026-02-12",41.87,42.64,185800,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":441,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-11",42.38,42.93,41.29,41.69,-1.4,212900,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":148,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-10",42.080002,43.36,42.28,0.91,279100,{"date":1481,"open":854,"high":1482,"low":1483,"close":1484,"change":936,"percent_change":306,"volume":1485,"transactions":9,"vwap":1484},"2026-02-09",42.34,40.55,41.9,192600,{"date":1487,"open":1488,"high":1489,"low":449,"close":1490,"change":677,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-06",41.02,42.02,41.79,2.88,214900,{"date":1494,"open":1495,"high":883,"low":624,"close":427,"change":1142,"percent_change":1496,"volume":1497,"transactions":9,"vwap":427},"2026-02-05",40.46,0.3,206800,{"date":1499,"open":1500,"high":1501,"low":1500,"close":684,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":684},"2026-02-04",39.029999,40.82,1.7,4.38,288600,{"date":1506,"open":1507,"high":418,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-03",37.38,38.8,1.14,3.03,361400,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-02",37.23,38,37.099998,37.66,0.53,1.43,154400,{"date":1522,"open":1523,"high":974,"low":1524,"close":219,"change":550,"percent_change":491,"volume":1525,"transactions":9,"vwap":219},"2026-01-30",37.29,36.64,158200,{"date":1527,"open":1528,"high":1529,"low":218,"close":1530,"change":211,"percent_change":360,"volume":1531,"transactions":9,"vwap":1530},"2026-01-29",38.029999,38.28,37.49,214100,{"date":1533,"open":1534,"high":768,"low":1535,"close":1536,"change":1055,"percent_change":1537,"volume":1077,"transactions":9,"vwap":1536},"2026-01-28",38.46,37.82,38.060001,-1.12,{"date":1539,"open":1540,"high":1541,"low":390,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-27",39.049999,39.59,38.49,-0.62,-1.59,253900,{"date":1547,"open":1548,"high":1549,"low":1536,"close":694,"change":123,"percent_change":1076,"volume":1550,"transactions":9,"vwap":694},"2026-01-26",38.83,39.5,267700,{"date":1552,"open":1553,"high":1553,"low":408,"close":418,"change":787,"percent_change":1554,"volume":1555,"transactions":9,"vwap":418},"2026-01-23",39.54,-1.97,255000,{"date":1557,"open":1380,"high":1483,"low":894,"close":775,"change":835,"percent_change":608,"volume":1558,"transactions":9,"vwap":775},"2026-01-22",576500,{"date":1560,"open":1126,"high":1561,"low":1126,"close":704,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":704},"2026-01-21",39.14,1.88,5.05,373600,{"date":1566,"open":1099,"high":1530,"low":1567,"close":272,"change":143,"percent_change":981,"volume":1568,"transactions":9,"vwap":272},"2026-01-20",36.0099983,370700,{"date":1570,"open":315,"high":1571,"low":1167,"close":1572,"change":688,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-16",36.98,36.92,0.6,260100,{"date":1576,"open":1577,"high":1098,"low":1578,"close":1111,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1111},"2026-01-15",36.17,35.0099983,1.16,3.26,235200,{"date":1583,"open":1347,"high":1584,"low":1347,"close":1024,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1024},"2026-01-14",35.69,0.89,2.57,238000,{"date":1589,"open":1590,"high":1032,"low":1591,"close":1592,"change":1402,"percent_change":253,"volume":1593,"transactions":9,"vwap":1592},"2026-01-13",34.93,34.44,34.65,203000,{"date":1595,"open":1596,"high":986,"low":1597,"close":1590,"change":1598,"percent_change":1182,"volume":1599,"transactions":9,"vwap":1590},"2026-01-12",35.099998,34.59,-0.42,254200,{"date":1601,"open":1602,"high":1148,"low":1325,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-09",33.91,35.35,1.58,4.68,323600,{"date":1608,"open":1609,"high":189,"low":1300,"close":1354,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1354},"2026-01-08",32.11,1.66,5.17,564400,{"date":1614,"open":1615,"high":1217,"low":178,"close":1609,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1609},"2026-01-07",31,-5.18,-13.89,942600,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1523,"change":968,"percent_change":148,"volume":1624,"transactions":9,"vwap":1523},"2026-01-06",36.89,37.63,36.26,466600,{"date":1626,"open":313,"high":1627,"low":1112,"close":232,"change":723,"percent_change":1452,"volume":1628,"transactions":9,"vwap":232},"2026-01-05",38.52,294900,{"date":1630,"open":1631,"high":926,"low":1099,"close":323,"change":338,"percent_change":1632,"volume":1633,"transactions":9,"vwap":323},"2026-01-02",36.5,2.55,175500,{"date":1635,"open":1621,"high":232,"low":1636,"close":221,"change":1272,"percent_change":1368,"volume":1637,"transactions":9,"vwap":221},"2025-12-31",36.35,452400,{"date":1639,"open":1640,"high":1641,"low":242,"close":979,"change":753,"percent_change":53,"volume":1642,"transactions":9,"vwap":979},"2025-12-30",36.77,37.049999,463700,{"date":1644,"open":1645,"high":735,"low":1089,"close":1646,"change":941,"percent_change":795,"volume":1568,"transactions":9,"vwap":1646},"2025-12-29",38.049999,36.72,{"date":1648,"open":1126,"high":1528,"low":1507,"close":1649,"change":190,"percent_change":67,"volume":1650,"transactions":9,"vwap":1649},"2025-12-26",37.96,135900,{"date":1652,"open":1653,"high":344,"low":1654,"close":293,"change":1142,"percent_change":143,"volume":1655,"transactions":9,"vwap":293},"2025-12-24",37.5,37.12,75000,{"date":1657,"open":324,"high":1528,"low":1098,"close":1653,"change":1658,"percent_change":1416,"volume":1659,"transactions":9,"vwap":1653},"2025-12-23",-0.33,148500,{"date":1661,"open":418,"high":1662,"low":293,"close":1663,"change":491,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-22",39.2,37.83,-2.47,335000,{"date":1667,"open":1668,"high":1669,"low":1670,"close":749,"change":771,"percent_change":1671,"volume":1672,"transactions":9,"vwap":749},"2025-12-19",40.0099983,40.099998,38.72,-3.63,820400,{"date":1674,"open":437,"high":665,"low":877,"close":675,"change":954,"percent_change":128,"volume":1675,"transactions":9,"vwap":675},"2025-12-18",119300,{"date":1677,"open":862,"high":1678,"low":683,"close":1679,"change":471,"percent_change":1543,"volume":1680,"transactions":9,"vwap":1679},"2025-12-17",40.76,40.09,121800,{"date":1682,"open":379,"high":1683,"low":1414,"close":1684,"change":128,"percent_change":46,"volume":1029,"transactions":9,"vwap":1684},"2025-12-16",41.18,40.34,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":920,"percent_change":1381,"volume":1690,"transactions":9,"vwap":1689},"2025-12-15",40.49,39.47,39.94,195900,{"date":1692,"open":488,"high":665,"low":1693,"close":1693,"change":1451,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-12-12",39.99,-0.52,122600,{"date":1697,"open":1407,"high":1698,"low":1407,"close":1698,"change":38,"percent_change":1035,"volume":1699,"transactions":9,"vwap":1698},"2025-12-11",40.2,118200,{"date":1701,"open":966,"high":149,"low":966,"close":1688,"change":60,"percent_change":1202,"volume":1702,"transactions":9,"vwap":1688},"2025-12-10",279000,{"date":1704,"open":347,"high":1705,"low":347,"close":1529,"change":1706,"percent_change":60,"volume":1707,"transactions":9,"vwap":1529},"2025-12-09",38.75,0.45,153700,{"date":1709,"open":337,"high":1710,"low":926,"close":1663,"change":753,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1663},"2025-12-08",38.080002,0.48,124700,{"date":1714,"open":336,"high":932,"low":1523,"close":926,"change":1063,"percent_change":1064,"volume":1715,"transactions":9,"vwap":926},"2025-12-05",94100,{"date":1717,"open":1718,"high":904,"low":1098,"close":263,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":263},"2025-12-04",37.76,-0.54,-1.42,142300,{"date":1723,"open":274,"high":769,"low":274,"close":904,"change":1724,"percent_change":1510,"volume":1725,"transactions":9,"vwap":904},"2025-12-03",1.12,148800,{"date":1727,"open":325,"high":1728,"low":1636,"close":1729,"change":306,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-12-02",37.09,37,0.71,128200,{"date":1733,"open":197,"high":1729,"low":1734,"close":1735,"change":1736,"percent_change":1478,"volume":1737,"transactions":9,"vwap":1735},"2025-12-01",35.02,36.74,0.33,136100,{"date":1739,"open":1524,"high":1524,"low":1053,"close":221,"change":1740,"percent_change":462,"volume":1741,"transactions":9,"vwap":221},"2025-11-28",-0.08,75700,{"date":1743,"open":19,"high":1744,"low":19,"close":1745,"change":1218,"percent_change":1280,"volume":1746,"transactions":9,"vwap":1745},"2025-11-26",36.88,36.49,200900,{"date":1748,"open":1749,"high":1192,"low":997,"close":1046,"change":559,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1046},"2025-11-25",35.45,2.3,174300,{"date":1753,"open":1754,"high":1174,"low":1755,"close":1756,"change":1381,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-11-24",35.080002,34.73,35.17,-0.37,224700,{"date":1760,"open":1761,"high":1024,"low":1761,"close":997,"change":402,"percent_change":1762,"volume":1763,"transactions":9,"vwap":997},"2025-11-21",34.15,3.67,177900,{"date":1765,"open":1766,"high":1767,"low":1229,"close":1768,"change":1706,"percent_change":83,"volume":1769,"transactions":9,"vwap":1768},"2025-11-20",33.82,34.85,34.049999,220600,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1331,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1331},"2025-11-19",34,34.09,33.26,-0.48,-1.41,199600,{"date":1779,"open":1214,"high":1346,"low":1780,"close":1781,"change":990,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-11-18",32.77,34.080002,1.73,222100,{"date":1785,"open":1786,"high":989,"low":1236,"close":1217,"change":878,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1217},"2025-11-17",34.91,0.24,274300,{"date":1790,"open":1330,"high":1791,"low":1313,"close":1792,"change":440,"percent_change":327,"volume":1793,"transactions":9,"vwap":1792},"2025-11-14",33.46,33.42,248700,{"date":1795,"open":1358,"high":1796,"low":1797,"close":1798,"change":1127,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-11-13",34.97,33.53,33.66,-2.46,188100,{"date":1802,"open":1346,"high":1207,"low":1346,"close":1803,"change":1787,"percent_change":317,"volume":1804,"transactions":9,"vwap":1803},"2025-11-12",34.51,191900,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1334,"percent_change":1334,"volume":1707,"transactions":9,"vwap":1810},"2025-11-11",34.5,34.64,34.14,34.27,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1810,"change":1188,"percent_change":1272,"volume":1815,"transactions":9,"vwap":1810},"2025-11-10",34.89,34.07,160100,{"date":1817,"open":1591,"high":1818,"low":1237,"close":1591,"change":1381,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1591},"2025-11-07",34.82,-0.38,216900,{"date":1822,"open":1174,"high":210,"low":1003,"close":189,"change":1416,"percent_change":1823,"volume":1824,"transactions":9,"vwap":189},"2025-11-06",-2.45,275200,{"date":1826,"open":1827,"high":1828,"low":1091,"close":986,"change":275,"percent_change":1711,"volume":1829,"transactions":9,"vwap":986},"2025-11-05",35.42,35.63,227800,{"date":1831,"open":1832,"high":210,"low":1833,"close":1834,"change":451,"percent_change":1537,"volume":1835,"transactions":9,"vwap":1834},"2025-11-04",35.32,35.11,35.27,243600,{"date":1837,"open":1125,"high":1125,"low":1838,"close":1839,"change":521,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-11-03",35.26,35.67,-2.57,260300,{"date":1843,"open":1374,"high":1621,"low":1844,"close":207,"change":857,"percent_change":501,"volume":1178,"transactions":9,"vwap":207},"2025-10-31",35.68,{"date":1846,"open":1847,"high":1729,"low":16,"close":17,"change":550,"percent_change":1848,"volume":1849,"transactions":9,"vwap":17},"2025-10-30",36.52,-0.98,173300,{"date":1851,"open":303,"high":896,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-10-29",36.55,36.82,-1.32,-3.46,257300,{"date":1858,"open":1859,"high":1860,"low":1645,"close":973,"change":327,"percent_change":1861,"volume":1862,"transactions":9,"vwap":973},"2025-10-28",38.85,38.94,-1.83,281400,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1859,"change":21,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1859},"2025-10-27",39.29,39.46,38.78,-0.69,197500,{"date":1871,"open":947,"high":1395,"low":757,"close":704,"change":275,"percent_change":1872,"volume":1873,"transactions":9,"vwap":704},"2025-10-24",0.44,174200,{"date":1875,"open":1386,"high":1876,"low":965,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-10-23",39.060001,38.95,0.5,1.3,157200,{"date":1882,"open":1883,"high":786,"low":1645,"close":1884,"change":849,"percent_change":421,"volume":1885,"transactions":9,"vwap":1884},"2025-10-22",39.57,38.45,192900,{"date":1887,"open":953,"high":1888,"low":1528,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-10-21",39.98,39.7,1.54,4.04,346900,{"date":1894,"open":1895,"high":1895,"low":1622,"close":358,"change":954,"percent_change":1896,"volume":1350,"transactions":9,"vwap":358},"2025-10-20",38.39,0.42,{"date":1898,"open":965,"high":1899,"low":925,"close":1515,"change":687,"percent_change":1787,"volume":1900,"transactions":9,"vwap":1515},"2025-10-17",38.51,211400,{"date":1902,"open":743,"high":1903,"low":260,"close":261,"change":1382,"percent_change":1904,"volume":1905,"transactions":9,"vwap":261},"2025-10-16",38.9,-0.89,324000,{"date":1907,"open":1908,"high":1909,"low":1645,"close":377,"change":871,"percent_change":472,"volume":1910,"transactions":9,"vwap":377},"2025-10-15",38.69,38.99,224500,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":21,"percent_change":1361,"volume":1917,"transactions":9,"vwap":1916},"2025-10-14",38.32,39.099998,38.26,38.48,226200,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1705,"change":1127,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1705},"2025-10-13",39.75,40.02,38.37,-2.15,504200,{"date":1926,"open":1927,"high":1928,"low":1420,"close":627,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":627},"2025-10-10",41.099998,44.86,-1.84,-4.44,664300,{"date":1933,"open":1934,"high":1935,"low":1450,"close":1456,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1456},"2025-10-09",43.12,43.82,-1.88,-4.34,572400,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":597,"percent_change":46,"volume":1945,"transactions":9,"vwap":1944},"2025-10-08",43.26,44.02,42.4,43.32,137200,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":788,"volume":1953,"transactions":9,"vwap":1951},"2025-10-07",44,44.23,42.47,42.89,-0.84,128700,{"date":1955,"open":1956,"high":1928,"low":1957,"close":1958,"change":1361,"percent_change":1959,"volume":1712,"transactions":9,"vwap":1958},"2025-10-06",44.67,43.54,43.73,-1.58,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1962,"change":391,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1962},"2025-10-03",44.43,45.56,44.41,0.29,133400,{"date":1968,"open":1969,"high":1970,"low":834,"close":1970,"change":1965,"percent_change":138,"volume":1971,"transactions":9,"vwap":1970},"2025-10-02",44.07,44.3,107100,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1872,"percent_change":103,"volume":1978,"transactions":9,"vwap":1977},"2025-10-01",43.18,44.33,42.79,44.0099983,132600,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":1819,"percent_change":1341,"volume":1984,"transactions":9,"vwap":1983},"2025-09-30",43.93,42.84,43.57,191200,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1114,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-09-29",45.7,46.029999,43.81,43.95,-3.04,257000,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-09-26",43.89,45.47,43.7,45.33,1.55,3.54,321600,{"date":2003,"open":2004,"high":1928,"low":576,"close":818,"change":1154,"percent_change":2005,"volume":2006,"transactions":9,"vwap":818},"2025-09-25",44.11,-1.49,193900,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":491,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-09-24",45.31,45.8,44.049999,44.44,-2.11,229200,{"date":2016,"open":1998,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":1218,"volume":2021,"transactions":9,"vwap":2019},"2025-09-23",46.14,45,45.4,0.23,348800,{"date":2023,"open":2024,"high":2025,"low":1477,"close":2026,"change":608,"percent_change":1510,"volume":2027,"transactions":9,"vwap":2026},"2025-09-22",43.72,45.3,45.17,341000,{"date":2029,"open":2030,"high":1981,"low":2031,"close":803,"change":402,"percent_change":2032,"volume":2033,"transactions":9,"vwap":803},"2025-09-19",43,42.25,2.93,913500,{"date":2035,"open":448,"high":2036,"low":1469,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-09-18",42.8,42.59,1.28,3.1,131300,{"date":2042,"open":2043,"high":2044,"low":784,"close":2045,"change":2046,"percent_change":285,"volume":2047,"transactions":9,"vwap":2045},"2025-09-17",42.32,43.6,41.31,-1.01,149200,{"date":2049,"open":2050,"high":2051,"low":840,"close":2043,"change":1819,"percent_change":1904,"volume":2052,"transactions":9,"vwap":2043},"2025-09-16",42.74,42.81,120700,{"date":2054,"open":2055,"high":2050,"low":458,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-09-15",42.44,42.7,0.77,1.84,116200,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-09-12",43.59,41.85,41.93,-1.76,-4.03,97600,{"date":2069,"open":2070,"high":2071,"low":605,"close":2072,"change":659,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-09-11",41.75,43.75,43.69,4.97,173200,{"date":2076,"open":647,"high":1457,"low":447,"close":2077,"change":108,"percent_change":968,"volume":2078,"transactions":9,"vwap":2077},"2025-09-10",41.62,106100,{"date":2080,"open":1976,"high":1976,"low":470,"close":2081,"change":1092,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-09-09",41.56,-3.53,120200,{"date":2085,"open":2086,"high":1948,"low":2087,"close":2088,"change":1719,"percent_change":941,"volume":2089,"transactions":9,"vwap":2088},"2025-09-08",43.94,42.68,43.080002,115900,{"date":2091,"open":1969,"high":2092,"low":2093,"close":2094,"change":1188,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-09-05",44.48,43.42,43.62,-0.39,88900,{"date":2098,"open":568,"high":1989,"low":497,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-09-04",43.79,1.52,3.6,106800,{"date":2104,"open":2105,"high":2106,"low":1490,"close":2107,"change":551,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-09-03",42.82,43.049999,42.27,-1.93,151100,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2102,"transactions":9,"vwap":2115},"2025-09-02",43.31,43.56,42.13,43.099998,-0.88,-2,{"date":2119,"open":2120,"high":2121,"low":2122,"close":792,"change":1401,"percent_change":471,"volume":2123,"transactions":9,"vwap":792},"2025-08-29",44.099998,44.2,43.48,146500,{"date":2125,"open":1975,"high":2126,"low":579,"close":2127,"change":462,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-08-28",44.52,44.09,-0.5,115200,{"date":2131,"open":2132,"high":2133,"low":1969,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-08-27",44.18,44.94,44.31,-0.03,-0.07,91600,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2095,"percent_change":1416,"volume":2144,"transactions":9,"vwap":2143},"2025-08-26",44.63,44.92,44.28,44.34,156900,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":724,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-08-25",44.79,44.93,44.45,44.73,-1.02,101300,{"date":2154,"open":2155,"high":825,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-08-22",42.9,45.19,2.68,6.3,177300,{"date":2161,"open":2031,"high":2162,"low":2163,"close":2164,"change":1381,"percent_change":705,"volume":2165,"transactions":9,"vwap":2164},"2025-08-21",42.61,41.46,42.51,84600,{"date":2167,"open":2168,"high":2169,"low":540,"close":1463,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1463},"2025-08-20",43.5,43.58,-0.95,-2.18,108100,{"date":2174,"open":2175,"high":2004,"low":2176,"close":2062,"change":1239,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2062},"2025-08-19",43.25,43.060001,1.47,81300,{"date":2180,"open":604,"high":2181,"low":2182,"close":596,"change":306,"percent_change":264,"volume":2183,"transactions":9,"vwap":596},"2025-08-18",43.19,42.55,92800,{"date":2185,"open":2186,"high":2186,"low":498,"close":2056,"change":2170,"percent_change":2171,"volume":2187,"transactions":9,"vwap":2056},"2025-08-15",43.99,179900,{"date":2189,"open":2086,"high":1948,"low":826,"close":2190,"change":2191,"percent_change":1128,"volume":2192,"transactions":9,"vwap":2190},"2025-08-14",43.65,-0.99,122300,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-08-13",43.37,44.82,43.09,44.64,1.36,3.14,158700,{"date":2203,"open":2204,"high":579,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-08-12",41.39,43.28,2.15,5.23,128300,{"date":2210,"open":448,"high":1484,"low":449,"close":883,"change":2095,"percent_change":521,"volume":2211,"transactions":9,"vwap":883},"2025-08-11",105100,{"date":2213,"open":520,"high":1442,"low":2214,"close":489,"change":461,"percent_change":462,"volume":2215,"transactions":9,"vwap":489},"2025-08-08",41.36,101800,{"date":2217,"open":2218,"high":2031,"low":729,"close":854,"change":2020,"percent_change":607,"volume":2219,"transactions":9,"vwap":854},"2025-08-07",41.89,115700,{"date":2221,"open":1484,"high":1484,"low":2222,"close":447,"change":1658,"percent_change":1263,"volume":2089,"transactions":9,"vwap":447},"2025-08-06",41.19,{"date":2224,"open":450,"high":1490,"low":1483,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-08-05",41.71,1.11,2.73,126600,{"date":2230,"open":2231,"high":2218,"low":624,"close":449,"change":879,"percent_change":1878,"volume":2232,"transactions":9,"vwap":449},"2025-08-04",40.54,118500,{"date":2234,"open":2235,"high":529,"low":378,"close":28,"change":1544,"percent_change":2236,"volume":2237,"transactions":9,"vwap":28},"2025-08-01",41.43,-3.79,200700,{"date":2239,"open":1462,"high":2240,"low":2235,"close":2241,"change":1272,"percent_change":1042,"volume":2242,"transactions":9,"vwap":2241},"2025-07-31",42.36,41.99,216800,{"date":2244,"open":2182,"high":2062,"low":855,"close":527,"change":295,"percent_change":531,"volume":2245,"transactions":9,"vwap":527},"2025-07-30",176400,{"date":2247,"open":2248,"high":2248,"low":2249,"close":1950,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1950},"2025-07-29",43.16,41.94,-0.31,-0.72,218100,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":1401,"percent_change":628,"volume":2259,"transactions":9,"vwap":2258},"2025-07-28",42.92,43.029999,42.39,42.78,150900,{"date":2261,"open":2262,"high":596,"low":2263,"close":1951,"change":1711,"percent_change":118,"volume":2264,"transactions":9,"vwap":1951},"2025-07-25",42.62,42.37,101500,{"date":2266,"open":2105,"high":2267,"low":1482,"close":2268,"change":2269,"percent_change":2005,"volume":2270,"transactions":9,"vwap":2268},"2025-07-24",43.11,42.41,-0.64,134600,{"date":2272,"open":2273,"high":2274,"low":2050,"close":2106,"change":1034,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2106},"2025-07-23",42.95,43.27,1.53,119000,{"date":2278,"open":1470,"high":2279,"low":1470,"close":1943,"change":2280,"percent_change":659,"volume":2281,"transactions":9,"vwap":1943},"2025-07-22",42.85,0.86,160900,{"date":2283,"open":2240,"high":2284,"low":489,"close":2285,"change":1055,"percent_change":2151,"volume":2286,"transactions":9,"vwap":2285},"2025-07-21",42.49,41.54,127400,{"date":2288,"open":479,"high":479,"low":1470,"close":616,"change":920,"percent_change":2289,"volume":2290,"transactions":9,"vwap":616},"2025-07-18",-0.12,177500,{"date":2292,"open":511,"high":2056,"low":511,"close":1489,"change":338,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1489},"2025-07-17",2.26,210500,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1012,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-07-16",42.14,42.16,40.92,41.09,-2.58,327300,{"date":2304,"open":1997,"high":1997,"low":2305,"close":508,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":508},"2025-07-15",42.15,-1.35,-3.1,280200,{"date":2310,"open":1958,"high":2186,"low":2311,"close":834,"change":1041,"percent_change":512,"volume":2312,"transactions":9,"vwap":834},"2025-07-14",43.24,263300,{"date":2314,"open":538,"high":2315,"low":1944,"close":2086,"change":1193,"percent_change":920,"volume":2316,"transactions":9,"vwap":2086},"2025-07-11",44.22,181000,{"date":2318,"open":2072,"high":2319,"low":576,"close":2320,"change":128,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-07-10",45.099998,43.96,0.92,419200,{"date":2324,"open":2055,"high":2325,"low":2326,"close":2113,"change":1020,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2113},"2025-07-09",43.61,41.78,2.78,326800,{"date":2330,"open":2331,"high":2332,"low":2333,"close":1467,"change":2334,"percent_change":1076,"volume":2335,"transactions":9,"vwap":1467},"2025-07-08",42.35,43.21,42.2,0.27,234700,{"date":2337,"open":1951,"high":2338,"low":2339,"close":519,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":519},"2025-07-07",43.45,42.040001,-1.16,-2.68,302700,{"date":2344,"open":2345,"high":579,"low":2346,"close":2274,"change":108,"percent_change":968,"volume":2347,"transactions":9,"vwap":2274},"2025-07-03",42.94,42.6,185200,{"date":2349,"open":2218,"high":2350,"low":863,"close":2332,"change":380,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2332},"2025-07-02",43.35,4.3,345400,{"date":2354,"open":1408,"high":2333,"low":752,"close":2235,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2235},"2025-07-01",0.83,2.04,462400,{"date":2359,"open":438,"high":2285,"low":358,"close":449,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":449},"2025-06-30",-1.39,-3.31,1085900,{"date":2364,"open":139,"high":2365,"low":2300,"close":2241,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2241},"2025-06-27",49.99,2.32,5.85,1517500,{"date":2370,"open":2371,"high":683,"low":1909,"close":2372,"change":160,"percent_change":560,"volume":2373,"transactions":9,"vwap":2372},"2025-06-26",39.22,39.67,320900,{"date":2375,"open":1426,"high":1426,"low":1627,"close":2376,"change":1452,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-06-25",38.93,-1.29,186900,{"date":2380,"open":2381,"high":1427,"low":757,"close":1407,"change":968,"percent_change":858,"volume":2382,"transactions":9,"vwap":1407},"2025-06-24",39.63,220800,{"date":2384,"open":2385,"high":2386,"low":932,"close":750,"change":1579,"percent_change":2387,"volume":2388,"transactions":9,"vwap":750},"2025-06-23",38.13,39.33,3.04,289700,{"date":2390,"open":973,"high":1542,"low":2391,"close":973,"change":607,"percent_change":2392,"volume":2393,"transactions":9,"vwap":973},"2025-06-20",37.78,1.49,528700,{"date":2395,"open":261,"high":2396,"low":347,"close":263,"change":1658,"percent_change":1416,"volume":2397,"transactions":9,"vwap":263},"2025-06-18",38.35,267400,{"date":2399,"open":763,"high":2400,"low":2401,"close":261,"change":359,"percent_change":2402,"volume":1763,"transactions":9,"vwap":261},"2025-06-17",38.7,37.85,-1.51,{"date":2404,"open":777,"high":2386,"low":2405,"close":1542,"change":1187,"percent_change":1271,"volume":2406,"transactions":9,"vwap":1542},"2025-06-16",38.23,205800,{"date":2408,"open":2409,"high":2371,"low":1884,"close":768,"change":1056,"percent_change":2410,"volume":2411,"transactions":9,"vwap":768},"2025-06-13",39.080002,-2.95,163600,{"date":2413,"open":627,"high":1679,"low":2414,"close":1393,"change":431,"percent_change":2251,"volume":2415,"transactions":9,"vwap":1393},"2025-06-12",39.07,137900,{"date":2417,"open":863,"high":2214,"low":895,"close":1668,"change":2046,"percent_change":1799,"volume":1804,"transactions":9,"vwap":1668},"2025-06-11",{"date":2419,"open":1437,"high":438,"low":2420,"close":1488,"change":1579,"percent_change":2421,"volume":2422,"transactions":9,"vwap":1488},"2025-06-10",40.3,2.91,168400,{"date":2424,"open":2425,"high":2426,"low":736,"close":638,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":638},"2025-06-09",39.61,40.080002,0.55,1.4,151900,{"date":2431,"open":2432,"high":379,"low":2409,"close":2433,"change":597,"percent_change":2226,"volume":2434,"transactions":9,"vwap":2433},"2025-06-06",39.56,39.31,127100,{"date":2436,"open":1867,"high":2437,"low":744,"close":2438,"change":461,"percent_change":871,"volume":2439,"transactions":9,"vwap":2438},"2025-06-05",39.17,38.88,108500,{"date":2441,"open":2442,"high":2443,"low":904,"close":778,"change":2020,"percent_change":2444,"volume":2445,"transactions":9,"vwap":778},"2025-06-04",38.56,39.19,0.59,146400,{"date":2447,"open":904,"high":1508,"low":965,"close":369,"change":1422,"percent_change":2448,"volume":2449,"transactions":9,"vwap":369},"2025-06-03",2.11,135400,{"date":2451,"open":2452,"high":2452,"low":294,"close":2453,"change":327,"percent_change":1929,"volume":1763,"transactions":9,"vwap":2453},"2025-06-02",38.59,37.94,{"date":2455,"open":2456,"high":1867,"low":2385,"close":2457,"change":1327,"percent_change":1452,"volume":2458,"transactions":9,"vwap":2457},"2025-05-30",38.76,38.65,207000,{"date":2460,"open":749,"high":1876,"low":2461,"close":1859,"change":2334,"percent_change":317,"volume":2462,"transactions":9,"vwap":1859},"2025-05-29",38.17,120500,{"date":2464,"open":1920,"high":367,"low":2465,"close":769,"change":745,"percent_change":1991,"volume":2466,"transactions":9,"vwap":769},"2025-05-28",38.5,144900,{"date":2468,"open":626,"high":648,"low":757,"close":786,"change":118,"percent_change":2469,"volume":2470,"transactions":9,"vwap":786},"2025-05-27",2.92,158000,{"date":2472,"open":973,"high":2473,"low":1536,"close":1394,"change":462,"percent_change":211,"volume":2474,"transactions":9,"vwap":1394},"2025-05-23",38.81,254800,{"date":2476,"open":947,"high":2386,"low":946,"close":2438,"change":1041,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2438},"2025-05-22",-1.04,145300,{"date":2480,"open":695,"high":673,"low":2481,"close":1865,"change":1854,"percent_change":2482,"volume":2483,"transactions":9,"vwap":1865},"2025-05-21",39.23,-3.25,126700,{"date":2485,"open":438,"high":438,"low":684,"close":2486,"change":1719,"percent_change":201,"volume":2487,"transactions":9,"vwap":2486},"2025-05-20",40.61,134500,{"date":2489,"open":2490,"high":2491,"low":684,"close":438,"change":871,"percent_change":2492,"volume":2493,"transactions":9,"vwap":438},"2025-05-19",40.77,41.49,-0.56,119100,{"date":2495,"open":665,"high":2163,"low":676,"close":447,"change":501,"percent_change":46,"volume":2496,"transactions":9,"vwap":447},"2025-05-16",139400,{"date":2498,"open":2499,"high":870,"low":1687,"close":1444,"change":857,"percent_change":969,"volume":2500,"transactions":9,"vwap":1444},"2025-05-15",40.79,102800,{"date":2502,"open":529,"high":529,"low":2503,"close":1501,"change":1114,"percent_change":795,"volume":2504,"transactions":9,"vwap":1501},"2025-05-14",40.72,277100,{"date":2506,"open":2257,"high":1463,"low":2507,"close":2333,"change":723,"percent_change":1119,"volume":2508,"transactions":9,"vwap":2333},"2025-05-13",41.95,120600,{"date":2510,"open":855,"high":2274,"low":674,"close":2257,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2257},"2025-05-12",1.63,4,186700,{"date":2515,"open":794,"high":2516,"low":1406,"close":1678,"change":969,"percent_change":2321,"volume":2316,"transactions":9,"vwap":1678},"2025-05-09",40.83,{"date":2518,"open":1662,"high":2503,"low":1662,"close":1413,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":1413},"2025-05-08",1.67,4.31,246700,{"date":2523,"open":379,"high":684,"low":1884,"close":1670,"change":1952,"percent_change":2524,"volume":2478,"transactions":9,"vwap":1670},"2025-05-07",-2.12,{"date":2526,"open":911,"high":1921,"low":626,"close":2432,"change":1598,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2432},"2025-05-06",-1.05,296200,{"date":2530,"open":2531,"high":450,"low":1406,"close":1888,"change":1848,"percent_change":285,"volume":2532,"transactions":9,"vwap":1888},"2025-05-05",40.47,145600,{"date":2534,"open":2535,"high":2163,"low":2536,"close":856,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":856},"2025-05-02",40.42,40.28,0.88,2.2,141300,{"date":2541,"open":785,"high":2420,"low":728,"close":2426,"change":501,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2426},"2025-05-01",1.03,199100,{"date":2545,"open":366,"high":862,"low":2409,"close":2372,"change":327,"percent_change":2065,"volume":2546,"transactions":9,"vwap":2372},"2025-04-30",198600,{"date":2548,"open":2549,"high":2550,"low":1866,"close":2551,"change":1076,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-04-29",39.85,40.66,40.38,1.61,329100,{"date":2555,"open":758,"high":636,"low":2409,"close":2556,"change":858,"percent_change":1478,"volume":2557,"transactions":9,"vwap":2556},"2025-04-28",39.74,250800,{"date":2559,"open":2560,"high":2561,"low":408,"close":1395,"change":1361,"percent_change":2562,"volume":1178,"transactions":9,"vwap":1395},"2025-04-25",40.37,40.44,-1.75,{"date":2564,"open":2565,"high":2036,"low":2566,"close":2426,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2426},"2025-04-24",41.67,40.029999,-5.84,-12.72,448500,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":890,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-04-23",46.6,47.15,45.63,45.92,0.68,163400,{"date":182,"open":2579,"high":2580,"low":2581,"close":2582,"change":835,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},45.09,46.25,43.97,45.61,1.15,206900]