[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AR":3,"homepage-market-summary":29,"stock-historical-AR":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"ANTERO RESOURCES CORPORATION","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","Antero Resources is an exploration and production firm whose operations represent a pure play in the Marcellus Shale, located in northern West Virginia. The company started in 2002 as an E&P focused on the Barnett Shale (Fort Worth, Texas). Antero redefined itself in Appalachia's Marcellus Shale in 2005. In 2012, shortly before Antero's 2013 IPO, Antero Midstream Partners was formed to handle the company's rapidly growing gas volumes. In 2026, the firm narrowed its focus further by selling its Ohio Utica assets and using the proceeds to acquire additional Marcellus acreage from HG Energy. Just over half of its production and earning power is tied to natural gas, with the remainder mostly NGLs, where it holds a leading position, and some crude oil.","632","Denver, CO",{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},34.08,33.6,34.455,34.03,0.05,0.15,4472571.093525,52009,34.1226,68.43,0.63999999,5298369.019927881,49.3,3264,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":38},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":38},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":182},365,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},45.75,29.1,5006600,1827408981.044603,3.81,"2025-04-22",[183,184,194,204,215,226,237,248,258,269,279,290,301,311,320,331,341,351,362,371,381,390,401,412,423,433,443,452,461,471,481,492,501,511,522,533,543,553,564,573,583,594,603,614,624,635,644,653,663,673,683,694,705,715,725,731,739,746,752,758,765,773,780,788,797,803,810,815,822,829,837,844,853,862,867,871,878,885,892,900,907,913,919,926,934,941,948,952,958,965,972,980,989,997,1003,1011,1017,1025,1031,1036,1042,1049,1056,1065,1072,1078,1084,1092,1098,1104,1111,1119,1124,1130,1136,1141,1148,1156,1163,1167,1174,1181,1187,1196,1203,1211,1218,1226,1235,1242,1249,1258,1266,1275,1282,1290,1298,1307,1314,1321,1328,1334,1343,1351,1358,1365,1370,1377,1383,1390,1393,1399,1403,1410,1415,1420,1425,1433,1436,1444,1451,1458,1462,1469,1475,1480,1485,1489,1495,1502,1508,1511,1515,1519,1525,1530,1534,1540,1545,1553,1560,1568,1573,1579,1586,1593,1601,1609,1617,1620,1626,1630,1635,1639,1644,1648,1654,1658,1665,1670,1674,1678,1685,1691,1696,1701,1706,1709,1713,1719,1724,1731,1735,1740,1744,1751,1757,1762,1766,1770,1778,1784,1787,1790,1794,1798,1804,1811,1818,1824,1832,1841,1848,1855,1862,1865,1872,1877,1883,1889,1897,1904,1913,1919,1927,1932,1939,1943,1948,1952,1957,1962,1966,1970,1975,1979,1982,1986,1993,1997,2002,2007,2013,2017,2023,2029,2032,2036,2042,2047,2053,2060,2066,2072,2076,2082,2089,2095,2102,2109,2116,2123,2131,2140,2145,2149,2154,2160,2166,2173,2177,2181,2185,2191,2195,2199,2204,2207,2212,2217,2222,2225,2231,2236,2242,2248,2252,2258,2265,2270,2274,2279,2284,2288,2292,2296,2301,2308,2315,2321,2328,2336,2342,2351,2357,2364,2369,2375,2382,2389,2396,2401,2407,2413,2417,2423,2427,2433,2440,2445,2453,2461,2467,2472,2478,2483,2487,2492,2499,2504,2511,2515,2522,2527,2533,2538,2543,2547,2551,2555,2560,2565,2570,2573,2577],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",33.2,34.09,33.12,0.64,1.92,2381123.696753,33052,33.857,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",33.7,34.155,33.39,-0.18,-0.54,3656710.705987,43123,33.6558,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",33.96,34.21,33.445,33.57,-0.77,-2.24,3541769.880041,41542,33.7243,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",35.06,35.16,34.24,34.34,-0.66,-1.89,4180129.468013,45554,34.5271,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",35.53,35.805,34.775,35,-1.09,-3.02,4850294.951798,52085,35.0554,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",35.8,36.52,35.41,36.09,0.44,1.23,5453508.898968,63406,35.9151,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":244,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",34.89,36.365,34.66,35.65,3.57,5586121.176142,60049,35.7634,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",33.59,34.94,33.56,34.42,0.46,1.35,6010230.22139,52583,34.4686,{"date":270,"open":271,"high":272,"low":273,"close":206,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",34.56,34.6,33.72,-0.9,-2.58,4220418.728661,47524,33.9828,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",35.35,35.68,34.805,34.86,-0.73,-2.05,7578218.940067,47391,34.9926,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",35.56,35.88,35.39,35.59,-0.09,-0.25,3646799.404138,49871,35.6624,{"date":302,"open":303,"high":304,"low":305,"close":282,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",38.36,38.57,35.47,-3.15,-8.11,5650714.098052,67577,36.3501,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":37,"percent_change":190,"volume":317,"transactions":318,"vwap":319},"2026-09-15",38.7,39.32,38.225,38.83,3597809.035615,43843,38.831,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",39.13,39.255,37.96,38.1,-0.33,-0.86,4247951.243916,54840,38.4499,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":222,"volume":338,"transactions":339,"vwap":340},"2026-09-11",39,39.315,38.34,38.43,-0.74,2740404.910467,38881,38.5767,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":19,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",39.24,39.55,38.3,39.17,0.13,2611509.201808,34495,39.1154,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",39.29,39.46,38.67,39.12,0.04,0.1,3582622.122723,43844,39.0428,{"date":363,"open":364,"high":365,"low":366,"close":366,"change":326,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",39.9,40.18,39.08,-0.84,3005806.261075,38194,39.4077,{"date":372,"open":314,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",39.85,39.0052,39.41,-0.28,-0.71,2656579.963051,33848,39.3641,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":358,"percent_change":122,"volume":387,"transactions":388,"vwap":389},"2026-09-03",39.66,40.205,39.42,39.69,2469968.941098,33136,39.8434,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",39.6,40.16,39.48,39.59,-0.22,-0.55,3111208.004885,41648,39.7832,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",39.2,40.01,38.94,39.81,1.33,3.46,5020930.113717,45618,39.6832,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",39.04,39.34,38.32,38.48,0.03,0.08,3331662.897951,39976,38.6,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":199,"volume":430,"transactions":431,"vwap":432},"2026-08-28",38.75,39.045,38.25,38.45,-0.07,2255331.210742,33679,38.4759,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":112,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",38.62,38.665,37.77,38.52,-0.03,2952530.394971,34774,38.3485,{"date":444,"open":445,"high":366,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",37.56,38.53,0.58,1.53,3446701.407347,44292,38.6416,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":19,"percent_change":347,"volume":458,"transactions":459,"vwap":460},"2026-08-25",37.03,38.17,36.8761,37.95,3053367.259694,35182,37.8069,{"date":462,"open":463,"high":336,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",37.87,37.635,37.9,-0.04,-0.11,3534634.288656,43693,37.9408,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":159,"volume":478,"transactions":479,"vwap":480},"2026-08-21",37.76,38.205,37.45,37.94,0.28,3476913.525637,48570,37.8978,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",37.5,38.18,37.38,37.66,0.59,1.59,2973751.268057,40051,37.7442,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":418,"percent_change":419,"volume":498,"transactions":499,"vwap":500},"2026-08-19",37.54,37.73,36.99,37.07,3416339.820087,38277,37.2716,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":189,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",37.1,37.315,36.635,37.04,1.76,3232301.916545,42665,37.0659,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",37.43,37.44,36.015,36.4,-0.97,-2.6,3422502.721097,42833,36.3861,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",37.19,37.64,36.76,37.37,0.55,1.49,3184541.00244,39841,37.3486,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":221,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",36.92,37.32,36.55,36.82,-1.76,2740051.640716,37131,36.878,{"date":544,"open":545,"high":455,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",37.91,37.28,37.48,-0.35,-0.93,4142654.028764,46098,37.5561,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",36.9,37.985,36.845,37.83,0.76,2.05,4627501.746353,57961,37.627,{"date":565,"open":294,"high":566,"low":567,"close":497,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",37.25,35.14,2.36,6.8,6050804.871759,62382,36.8564,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":200,"volume":580,"transactions":581,"vwap":582},"2026-08-07",34.88,35.2,34.62,34.71,-0.19,2491034.690368,38181,34.869,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",34.93,35.175,34.545,34.9,0.57,1.66,4724850.61367,48490,34.9083,{"date":595,"open":282,"high":596,"low":207,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",35.82,34.33,-1.36,-3.81,5070845.877722,56924,34.6356,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",36,36.005,35.15,35.69,-0.79,-2.17,4416335.620043,49689,35.6646,{"date":615,"open":616,"high":537,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",35.49,35.3,36.48,0.34,0.94,4211102.80622,53350,36.261,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",35.61,36.17,35.275,36.14,0.84,2.38,5364188.150122,63540,35.9274,{"date":636,"open":637,"high":638,"low":639,"close":617,"change":640,"percent_change":264,"volume":641,"transactions":642,"vwap":643},"2026-07-30",34.77,35.345,34.1,0.16,4779463.221361,54122,34.9932,{"date":645,"open":646,"high":638,"low":647,"close":567,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",34.51,34.215,1.26,3.72,6499965.363157,65587,35.0853,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":418,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",33.95,34.535,33.435,33.88,0.09,6359539.61292,68419,33.8658,{"date":664,"open":665,"high":284,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",34.35,33.8,33.85,-1.43,-4.05,4052283.184375,47505,34.1659,{"date":674,"open":675,"high":676,"low":677,"close":675,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",35.28,35.87,35.205,0.21,0.6,2970723.535469,37753,35.4264,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",35.93,35.99,35.005,35.07,-0.2,-0.57,4780870.333893,53990,35.322,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",34.74,35.305,34.38,35.27,1.41,4.16,4880348.763131,54435,35.0289,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",33.25,33.93,33.86,0.63,1.9,4554055.415795,50837,33.7294,{"date":716,"open":717,"high":666,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",33.42,32.89,33.23,-0.34,-1.01,5234882.793651,57717,33.3939,{"date":726,"open":727,"high":655,"low":728,"close":209,"change":729,"percent_change":137,"volume":730,"transactions":9,"vwap":209},"2026-07-17",33.52,33.22,0.22,5119900,{"date":732,"open":733,"high":734,"low":707,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-16",33.84,33.9,33.35,-0.23,-0.68,4035600,{"date":740,"open":658,"high":741,"low":742,"close":743,"change":720,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-15",34.28,33.27,33.58,-1,3635700,{"date":747,"open":577,"high":577,"low":717,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-14",33.92,-0.36,-1.05,3333900,{"date":753,"open":209,"high":754,"low":735,"close":741,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":741},"2026-07-13",34.63,1.05,3.16,5542400,{"date":759,"open":219,"high":760,"low":761,"close":719,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":719},"2026-07-10",34.39,32.58,-1.26,-3.65,6403100,{"date":766,"open":767,"high":588,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-09",34.23,34.07,34.49,-0.17,-0.49,4409900,{"date":774,"open":775,"high":776,"low":252,"close":252,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":252},"2026-07-08",35.5,35.6,-0.58,-1.65,4659200,{"date":781,"open":782,"high":282,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",35.060001,34.64,35.24,0.56,1.61,3566700,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-06",35.45,35.55,34.55,34.68,-0.7,-1.98,4103300,{"date":798,"open":576,"high":775,"low":799,"close":800,"change":801,"percent_change":265,"volume":802,"transactions":9,"vwap":800},"2026-07-02",34.95,35.38,0.47,3326900,{"date":804,"open":805,"high":626,"low":806,"close":807,"change":736,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-01",35.43,34.75,34.91,-0.65,4486400,{"date":811,"open":637,"high":596,"low":637,"close":567,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":567},"2026-06-30",0.7,2.03,4274900,{"date":816,"open":817,"high":675,"low":818,"close":819,"change":285,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-29",34.96,34.25,34.44,-2.08,3692200,{"date":823,"open":824,"high":293,"low":252,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-26",34.73,35.17,0.67,1.94,5005400,{"date":830,"open":698,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-25",34.8,34.29,34.5,-0.21,-0.61,7447400,{"date":838,"open":219,"high":839,"low":840,"close":578,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":578},"2026-06-24",34.92,34,0.18,0.52,6012800,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-23",33.69,34.57,33.61,34.53,0.5,1.47,5789700,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-22",33.4,34.11,32.82,34.029999,0.81,2.44,5267100,{"date":863,"open":848,"high":667,"low":864,"close":728,"change":737,"percent_change":865,"volume":866,"transactions":9,"vwap":728},"2026-06-18",33.07,-2.01,7299400,{"date":868,"open":846,"high":869,"low":717,"close":734,"change":112,"percent_change":439,"volume":870,"transactions":9,"vwap":734},"2026-06-17",34.22,7223400,{"date":872,"open":196,"high":873,"low":874,"close":875,"change":876,"percent_change":548,"volume":877,"transactions":9,"vwap":875},"2026-06-16",34.37,33.55,33.91,-0.12,4094500,{"date":879,"open":880,"high":588,"low":881,"close":858,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":858},"2026-06-15",33.89,33.77,-0.8,-2.3,4637900,{"date":886,"open":840,"high":887,"low":666,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-12",35.099998,34.83,0.61,1.78,4671200,{"date":893,"open":894,"high":895,"low":896,"close":869,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":869},"2026-06-11",35.64,35.86,34.15,-1.42,-3.98,5720600,{"date":901,"open":250,"high":902,"low":903,"close":894,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":894},"2026-06-10",35.77,34.87,0.98,2.83,5180900,{"date":908,"open":909,"high":305,"low":910,"close":252,"change":327,"percent_change":911,"volume":912,"transactions":9,"vwap":252},"2026-06-09",35.33,34.27,-2.42,4728000,{"date":914,"open":915,"high":686,"low":916,"close":917,"change":466,"percent_change":467,"volume":918,"transactions":9,"vwap":917},"2026-06-08",35.54,35.36,35.52,3215800,{"date":920,"open":921,"high":922,"low":917,"close":292,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":292},"2026-06-05",36.93,37.080002,-1.54,-4.15,3936100,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":589,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-04",36.43,37.2,36.34,37.099998,1.56,4029100,{"date":935,"open":936,"high":526,"low":937,"close":938,"change":939,"percent_change":159,"volume":940,"transactions":9,"vwap":938},"2026-06-03",36.65,36.12,36.53,0.27,4256600,{"date":942,"open":943,"high":526,"low":944,"close":945,"change":946,"percent_change":598,"volume":947,"transactions":9,"vwap":945},"2026-06-02",36.61,36.029999,36.26,-0.5,4658500,{"date":949,"open":950,"high":513,"low":685,"close":526,"change":102,"percent_change":905,"volume":951,"transactions":9,"vwap":526},"2026-06-01",36.099998,5188500,{"date":953,"open":954,"high":937,"low":305,"close":955,"change":956,"percent_change":770,"volume":957,"transactions":9,"vwap":955},"2026-05-29",35.84,35.75,-0.06,5454800,{"date":959,"open":960,"high":961,"low":839,"close":962,"change":812,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-28",35.22,36.47,35.81,1.99,6588100,{"date":966,"open":790,"high":967,"low":782,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-27",35.83,35.11,-0.69,-1.93,3866100,{"date":973,"open":974,"high":975,"low":976,"close":239,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":239},"2026-05-26",36.56,37.0099983,35.73,-0.95,-2.59,4040100,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-22",36.72,37.02,36.29,36.75,-0.29,-0.78,4634000,{"date":990,"open":991,"high":336,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-21",38.35,36.97,37.040001,-0.94,-2.47,3485500,{"date":998,"open":435,"high":333,"low":999,"close":1000,"change":744,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-20",37.67,37.98,-2.57,5111000,{"date":1004,"open":1005,"high":346,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-19",38.65,38.029999,38.98,0.62,1.62,5008000,{"date":1012,"open":416,"high":1013,"low":465,"close":303,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":303},"2026-05-18",38.85,0.12,0.31,3902700,{"date":1018,"open":525,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-15",38.27,37.27,38.24,1.16,3.13,4234900,{"date":1026,"open":1027,"high":475,"low":1028,"close":922,"change":619,"percent_change":1029,"volume":1030,"transactions":9,"vwap":922},"2026-05-14",36.67,36.51,0.93,2804300,{"date":1032,"open":936,"high":526,"low":242,"close":1033,"change":1034,"percent_change":117,"volume":1035,"transactions":9,"vwap":1033},"2026-05-13",36.74,0.41,5624100,{"date":1037,"open":1038,"high":496,"low":954,"close":1039,"change":1040,"percent_change":377,"volume":1041,"transactions":9,"vwap":1039},"2026-05-12",36.96,36.33,-0.26,4507300,{"date":1043,"open":936,"high":1044,"low":627,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-11",36.73,36.59,0.65,1.81,3756900,{"date":1050,"open":618,"high":537,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-08",35.85,35.94,-0.43,-1.18,3020300,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-07",36.2,36.44,35.63,36.37,-0.47,-1.28,5531100,{"date":1066,"open":1067,"high":417,"low":526,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-06",37.81,36.84,-2.29,-5.85,4915500,{"date":1073,"open":403,"high":1074,"low":1075,"close":322,"change":1076,"percent_change":721,"volume":1077,"transactions":9,"vwap":322},"2026-05-05",39.56,38.61,-0.4,3968300,{"date":1079,"open":322,"high":1080,"low":438,"close":1081,"change":189,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-04",39.8,39.53,1.65,4047100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":994,"volume":1091,"transactions":9,"vwap":1089},"2026-05-01",39.099998,39.28,37.75,38.89,-0.37,4517800,{"date":1093,"open":1094,"high":1095,"low":465,"close":1096,"change":122,"percent_change":189,"volume":1097,"transactions":9,"vwap":1096},"2026-04-30",38.5,39.63,39.26,7133700,{"date":1099,"open":356,"high":1100,"low":1101,"close":1102,"change":264,"percent_change":59,"volume":1103,"transactions":9,"vwap":1102},"2026-04-29",40.080002,38.76,39.0099983,4849600,{"date":1105,"open":1106,"high":322,"low":1107,"close":1108,"change":1109,"percent_change":620,"volume":1110,"transactions":9,"vwap":1108},"2026-04-28",38.87,38.4,38.55,0.36,3526400,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":152,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-27",38.31,39.060001,37.61,38.19,0.92,5555000,{"date":1120,"open":463,"high":1121,"low":536,"close":1122,"change":749,"percent_change":994,"volume":1123,"transactions":9,"vwap":1122},"2026-04-24",38.060001,37.84,3153700,{"date":1125,"open":336,"high":1005,"low":1126,"close":1127,"change":1076,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-23",37.55,38.2,-1.04,4637400,{"date":1131,"open":457,"high":1132,"low":483,"close":422,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":422},"2026-04-22",38.69,1.44,3.88,5900900,{"date":1137,"open":936,"high":1138,"low":516,"close":1139,"change":487,"percent_change":786,"volume":1140,"transactions":9,"vwap":1139},"2026-04-21",37.41,37.16,4985600,{"date":1142,"open":1143,"high":1139,"low":1144,"close":1145,"change":467,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-20",36.81,36.11,36.57,-0.3,4800400,{"date":1149,"open":1150,"high":526,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-17",36.049999,35.31,36.68,-0.81,-2.16,7938600,{"date":1157,"open":1158,"high":1159,"low":930,"close":1160,"change":1161,"percent_change":756,"volume":1162,"transactions":9,"vwap":1160},"2026-04-16",36.45,37.71,37.49,1.15,6042700,{"date":1164,"open":1150,"high":1027,"low":686,"close":930,"change":1165,"percent_change":189,"volume":1166,"transactions":9,"vwap":930},"2026-04-15",0.23,4228300,{"date":1168,"open":1169,"high":1170,"low":676,"close":1144,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1144},"2026-04-14",37.049999,37.18,-1.1,-2.96,5604100,{"date":1175,"open":1176,"high":1177,"low":535,"close":1178,"change":737,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-13",38.22,38.64,37.21,-1.79,5393300,{"date":1182,"open":457,"high":1176,"low":1183,"close":1184,"change":1185,"percent_change":367,"volume":1186,"transactions":9,"vwap":1184},"2026-04-10",37.33,37.89,-0.32,4498200,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-09",39.11,39.62,37.82,38.21,-0.96,-2.45,4910100,{"date":1197,"open":1198,"high":353,"low":1199,"close":346,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":346},"2026-04-08",38.39,37.79,-1.49,-3.66,8025200,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":159,"volume":1210,"transactions":9,"vwap":1208},"2026-04-07",41,41.39,40.55,40.66,0.3,3672100,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":296,"percent_change":396,"volume":1217,"transactions":9,"vwap":1216},"2026-04-06",40.64,41.13,39.97,40.36,4423100,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":744,"volume":1225,"transactions":9,"vwap":1223},"2026-04-02",41.68,41.8,40.24,40.45,-0.41,6503700,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-01",41.7,42.79,40.75,40.86,-1.58,-3.72,7069000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1179,"percent_change":669,"volume":1241,"transactions":9,"vwap":1240},"2026-03-31",44.23,44.66,41.75,42.44,9307000,{"date":1243,"open":1244,"high":176,"low":1245,"close":1237,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1237},"2026-03-30",45.5,43.82,-0.92,-2.04,6374700,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-27",44.99,45.48,44.61,45.15,0.82,1.85,5152100,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":720,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-26",44.84,45.47,44.29,44.33,-0.76,4255700,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-25",43,44.79,42.95,44.67,1.3,3,7638500,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":859,"percent_change":711,"volume":1281,"transactions":9,"vwap":1280},"2026-03-24",43.11,44.02,42.77,43.37,4143000,{"date":1283,"open":1228,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-23",43.15,41.5,42.56,-0.53,-1.23,6845200,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":834,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-20",43.25,44.16,43.02,43.09,-0.48,9036500,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-19",42.2,44.37,42.0099983,43.3,1.8,4.34,9862000,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1285,"change":1312,"percent_change":66,"volume":1313,"transactions":9,"vwap":1285},"2026-03-18",41.28,41.82,40.13,0.37,6014300,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1214,"change":358,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1214},"2026-03-17",41.6,42,41.02,0.24,4830100,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":357,"percent_change":358,"volume":1327,"transactions":9,"vwap":1326},"2026-03-16",40.95,41.79,40.5,41.029999,4934300,{"date":1329,"open":1330,"high":1326,"low":1331,"close":1332,"change":189,"percent_change":488,"volume":1333,"transactions":9,"vwap":1332},"2026-03-13",40.4,39.82,40.99,3899400,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-12",39.75,40.85,39.4,40.35,0.68,1.71,6912000,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-11",37.7,39.72,39.67,2.2,5.87,8571800,{"date":1352,"open":1094,"high":1353,"low":1178,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-10",38.63,37.47,-1.62,-4.14,6645400,{"date":1359,"open":1360,"high":1361,"low":422,"close":1362,"change":1363,"percent_change":826,"volume":1364,"transactions":9,"vwap":1362},"2026-03-09",39.45,39.73,39.09,0.26,9249500,{"date":1366,"open":1190,"high":1367,"low":1177,"close":316,"change":1368,"percent_change":834,"volume":1369,"transactions":9,"vwap":316},"2026-03-06",39.95,-0.08,5581300,{"date":1371,"open":1094,"high":1372,"low":335,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-05",39.5,38.91,1.12,2.96,8250200,{"date":1378,"open":1379,"high":1184,"low":618,"close":1199,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1199},"2026-03-04",36.88,0.2,0.53,6231900,{"date":1384,"open":525,"high":1385,"low":1068,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-03",38.09,37.59,0.51,1.38,6242300,{"date":1391,"open":427,"high":1005,"low":930,"close":922,"change":939,"percent_change":37,"volume":1392,"transactions":9,"vwap":922},"2026-03-02",8918500,{"date":1394,"open":1395,"high":1379,"low":1395,"close":1143,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1143},"2026-02-27",34.58,2.43,7.07,7654000,{"date":1400,"open":748,"high":888,"low":1401,"close":698,"change":439,"percent_change":296,"volume":1402,"transactions":9,"vwap":698},"2026-02-26",33.74,5277600,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":447,"percent_change":1341,"volume":1409,"transactions":9,"vwap":1408},"2026-02-25",34.12,34.54,33.54,34.41,3726300,{"date":1411,"open":709,"high":1412,"low":864,"close":1413,"change":770,"percent_change":946,"volume":1414,"transactions":9,"vwap":1413},"2026-02-24",34.02,33.83,3835300,{"date":1416,"open":915,"high":1417,"low":1401,"close":840,"change":923,"percent_change":1418,"volume":1419,"transactions":9,"vwap":840},"2026-02-23",35.66,-4.33,5282900,{"date":1421,"open":1422,"high":1060,"low":818,"close":915,"change":1387,"percent_change":1423,"volume":1424,"transactions":9,"vwap":915},"2026-02-20",34.72,1.46,4367000,{"date":1426,"open":873,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-19",35.21,34.31,35.029999,1.18,3.49,5172000,{"date":1434,"open":848,"high":858,"low":728,"close":667,"change":729,"percent_change":1046,"volume":1435,"transactions":9,"vwap":667},"2026-02-18",4476300,{"date":1437,"open":1438,"high":817,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-17",34.81,32.81,33.63,-1.13,-3.25,5496000,{"date":1445,"open":734,"high":305,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-13",33.5,34.76,0.95,2.81,7660600,{"date":1452,"open":1405,"high":894,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-12",33.029999,33.81,-1.3,-3.7,11409000,{"date":1459,"open":272,"high":576,"low":856,"close":968,"change":1460,"percent_change":1134,"volume":1461,"transactions":9,"vwap":968},"2026-02-11",1.31,6840200,{"date":1463,"open":1464,"high":1465,"low":874,"close":666,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":666},"2026-02-10",34.46,34.67,-0.44,-1.29,3571600,{"date":1470,"open":717,"high":575,"low":1471,"close":219,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":219},"2026-02-09",33.3,-0.13,-0.38,4593200,{"date":1476,"open":1477,"high":675,"low":1477,"close":873,"change":842,"percent_change":1478,"volume":1479,"transactions":9,"vwap":873},"2026-02-06",34.049999,1.54,5063100,{"date":1481,"open":856,"high":1482,"low":1483,"close":667,"change":1090,"percent_change":72,"volume":1484,"transactions":9,"vwap":667},"2026-02-05",34.45,33.18,4100700,{"date":1486,"open":760,"high":575,"low":1487,"close":869,"change":122,"percent_change":159,"volume":1488,"transactions":9,"vwap":869},"2026-02-04",33.41,6212800,{"date":1490,"open":846,"high":910,"low":1491,"close":1492,"change":1312,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-03",33.15,33.97,1.1,5799900,{"date":1496,"open":666,"high":1497,"low":1498,"close":16,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":16},"2026-02-02",34.82,33.49,-2.77,-7.62,6987300,{"date":1503,"open":955,"high":1504,"low":675,"close":1061,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1061},"2026-01-30",36.5,1.07,3.03,5624500,{"date":1509,"open":775,"high":239,"low":1422,"close":617,"change":630,"percent_change":860,"volume":1510,"transactions":9,"vwap":617},"2026-01-29",5008800,{"date":1512,"open":832,"high":1447,"low":1513,"close":1464,"change":419,"percent_change":1165,"volume":1514,"transactions":9,"vwap":1464},"2026-01-28",33.73,7597100,{"date":1516,"open":294,"high":1517,"low":709,"close":698,"change":750,"percent_change":1172,"volume":1518,"transactions":9,"vwap":698},"2026-01-27",35.51,6438500,{"date":1520,"open":284,"high":305,"low":1521,"close":805,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":805},"2026-01-26",34.2,1.14,3.32,6790200,{"date":1526,"open":1527,"high":784,"low":1528,"close":832,"change":296,"percent_change":1040,"volume":1529,"transactions":9,"vwap":832},"2026-01-23",34.98,34.099998,7928500,{"date":1531,"open":578,"high":903,"low":880,"close":698,"change":1532,"percent_change":1034,"volume":1533,"transactions":9,"vwap":698},"2026-01-22",0.14,6246100,{"date":1535,"open":198,"high":588,"low":1536,"close":219,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":219},"2026-01-21",33.16,1.37,4.17,10564600,{"date":1541,"open":910,"high":271,"low":1542,"close":1543,"change":842,"percent_change":786,"volume":1544,"transactions":9,"vwap":1543},"2026-01-20",32.57,32.87,6344700,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":589,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-16",31.51,32.49,31.28,32.35,1.79,5428600,{"date":1554,"open":1555,"high":1548,"low":1556,"close":1557,"change":1558,"percent_change":946,"volume":1559,"transactions":9,"vwap":1557},"2026-01-15",31.62,31.15,31.78,-0.16,7105300,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":397,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-14",31.75,32.33,31.67,31.94,-1.69,6718500,{"date":1569,"open":1570,"high":1446,"low":1571,"close":1548,"change":640,"percent_change":52,"volume":1572,"transactions":9,"vwap":1548},"2026-01-13",32.97,32.16,4716600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1563,"change":1448,"percent_change":1506,"volume":1578,"transactions":9,"vwap":1563},"2026-01-12",31.46,32.54,31.33,6545500,{"date":1580,"open":1581,"high":1563,"low":1582,"close":1583,"change":882,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-09",32.09,31.26,31.38,-2.49,8610000,{"date":1587,"open":1588,"high":719,"low":1589,"close":1590,"change":737,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-08",32.66,32.07,32.18,-2.07,5446400,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":589,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-07",32.55,32.93,32.31,32.86,1.77,4956100,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1179,"volume":1608,"transactions":9,"vwap":1606},"2026-01-06",32.47,32.79,31.97,32.29,-0.59,6250200,{"date":1610,"open":1611,"high":748,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-05",33.87,31.59,32.88,-1.33,-3.89,11438300,{"date":1618,"open":1521,"high":819,"low":742,"close":207,"change":297,"percent_change":285,"volume":1619,"transactions":9,"vwap":207},"2026-01-02",3997700,{"date":1621,"open":792,"high":1622,"low":187,"close":1464,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1464},"2025-12-31",34.85,-0.64,-1.82,4094800,{"date":1627,"open":607,"high":1060,"low":231,"close":887,"change":52,"percent_change":1628,"volume":1629,"transactions":9,"vwap":887},"2025-12-30",1.42,3497700,{"date":1631,"open":818,"high":888,"low":1632,"close":1633,"change":528,"percent_change":786,"volume":1634,"transactions":9,"vwap":1633},"2025-12-29",34.16,34.61,2540100,{"date":1636,"open":646,"high":271,"low":1611,"close":1637,"change":1472,"percent_change":1473,"volume":1638,"transactions":9,"vwap":1637},"2025-12-26",34.060001,1571100,{"date":1640,"open":767,"high":1464,"low":1641,"close":1642,"change":397,"percent_change":1232,"volume":1643,"transactions":9,"vwap":1642},"2025-12-24",33.98,34.19,1459800,{"date":1645,"open":187,"high":799,"low":1401,"close":696,"change":1374,"percent_change":1646,"volume":1647,"transactions":9,"vwap":696},"2025-12-23",3.33,4348000,{"date":1649,"open":858,"high":1650,"low":1651,"close":1652,"change":1076,"percent_change":1054,"volume":1653,"transactions":9,"vwap":1652},"2025-12-22",34.32,33.48,33.62,5182200,{"date":1655,"open":1440,"high":1656,"low":874,"close":1412,"change":52,"percent_change":1423,"volume":1657,"transactions":9,"vwap":1412},"2025-12-19",34.26,5572100,{"date":1659,"open":271,"high":1660,"low":1661,"close":1662,"change":987,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-12-18",35.18,33.36,33.53,-2.27,4306500,{"date":1666,"open":846,"high":833,"low":1446,"close":1428,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1428},"2025-12-17",1.08,3.25,5085000,{"date":1671,"open":1632,"high":263,"low":1439,"close":719,"change":1355,"percent_change":1672,"volume":1673,"transactions":9,"vwap":719},"2025-12-16",-4.65,5345100,{"date":1675,"open":784,"high":1676,"low":698,"close":1622,"change":720,"percent_change":517,"volume":1677,"transactions":9,"vwap":1622},"2025-12-15",35.29,4305600,{"date":1679,"open":1680,"high":1681,"low":607,"close":1682,"change":1264,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-12-12",36.0099983,36.13,35.19,-2.11,3978100,{"date":1686,"open":1028,"high":985,"low":1687,"close":1688,"change":1054,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-11",35.58,35.95,-3.18,6480100,{"date":1692,"open":1693,"high":483,"low":1045,"close":1694,"change":396,"percent_change":1607,"volume":1695,"transactions":9,"vwap":1694},"2025-12-10",37.3,37.13,7818500,{"date":1697,"open":1126,"high":1698,"low":983,"close":1699,"change":19,"percent_change":347,"volume":1700,"transactions":9,"vwap":1699},"2025-12-09",38.040001,37.35,7412600,{"date":1702,"open":938,"high":1703,"low":1058,"close":1693,"change":528,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1693},"2025-12-08",37.69,1.5,11771500,{"date":1707,"open":566,"high":484,"low":1033,"close":985,"change":20,"percent_change":1034,"volume":1708,"transactions":9,"vwap":985},"2025-12-05",5218300,{"date":1710,"open":1152,"high":1694,"low":627,"close":1711,"change":1380,"percent_change":528,"volume":1712,"transactions":9,"vwap":1711},"2025-12-04",36.6,3859700,{"date":1714,"open":607,"high":1027,"low":1715,"close":516,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":516},"2025-12-03",35.02,1.68,4.84,6769700,{"date":1720,"open":282,"high":1721,"low":793,"close":1422,"change":1128,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1422},"2025-12-02",35.78,-2.91,4077400,{"date":1725,"open":1726,"high":1059,"low":894,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-12-01",36.16,35.76,-0.67,-1.84,5318900,{"date":1732,"open":776,"high":1027,"low":675,"close":928,"change":1460,"percent_change":1733,"volume":1734,"transactions":9,"vwap":928},"2025-11-28",3.73,2876500,{"date":1736,"open":832,"high":608,"low":832,"close":1737,"change":1374,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-11-26",35.12,3.29,4698300,{"date":1741,"open":207,"high":1650,"low":198,"close":840,"change":1742,"percent_change":1355,"volume":1743,"transactions":9,"vwap":840},"2025-11-25",-0.56,4473000,{"date":1745,"open":1746,"high":1747,"low":1748,"close":271,"change":102,"percent_change":1749,"volume":1750,"transactions":9,"vwap":271},"2025-11-24",33.26,34.65,32.77,3.01,6363100,{"date":1752,"open":1753,"high":734,"low":1754,"close":874,"change":1165,"percent_change":1755,"volume":1756,"transactions":9,"vwap":874},"2025-11-21",33.33,32.68,0.69,6002800,{"date":1758,"open":968,"high":685,"low":742,"close":1759,"change":539,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-11-20",33.32,-5.02,8398000,{"date":1763,"open":219,"high":607,"low":896,"close":1764,"change":142,"percent_change":1117,"volume":1765,"transactions":9,"vwap":1764},"2025-11-19",35.080002,4501600,{"date":1767,"open":1753,"high":799,"low":1768,"close":1447,"change":1374,"percent_change":1646,"volume":1769,"transactions":9,"vwap":1447},"2025-11-18",33.049999,4396400,{"date":1771,"open":896,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-11-17",34.48,33.31,33.64,-0.72,-2.1,3938700,{"date":1779,"open":1662,"high":873,"low":1780,"close":1781,"change":1782,"percent_change":107,"volume":1783,"transactions":9,"vwap":1781},"2025-11-14",33.060001,34.36,0.02,5474700,{"date":1785,"open":831,"high":699,"low":856,"close":220,"change":876,"percent_change":548,"volume":1786,"transactions":9,"vwap":220},"2025-11-13",4283800,{"date":1788,"open":567,"high":960,"low":818,"close":1464,"change":337,"percent_change":1776,"volume":1789,"transactions":9,"vwap":1464},"2025-11-12",5091100,{"date":1791,"open":818,"high":1417,"low":869,"close":576,"change":265,"percent_change":1792,"volume":1793,"transactions":9,"vwap":576},"2025-11-11",3.99,5378800,{"date":1795,"open":1796,"high":1482,"low":735,"close":667,"change":1380,"percent_change":487,"volume":1797,"transactions":9,"vwap":667},"2025-11-10",34.3,4185500,{"date":1799,"open":1800,"high":1801,"low":1563,"close":1802,"change":89,"percent_change":1023,"volume":1803,"transactions":9,"vwap":1802},"2025-11-07",32.45,33.71,33.65,4231400,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":689,"percent_change":835,"volume":1810,"transactions":9,"vwap":1809},"2025-11-06",33.29,33.82,32.44,32.63,4544900,{"date":1812,"open":1813,"high":1814,"low":1808,"close":1815,"change":1816,"percent_change":1146,"volume":1817,"transactions":9,"vwap":1815},"2025-11-05",32.84,33.46,32.83,-0.1,4666400,{"date":1819,"open":1809,"high":1820,"low":1821,"close":1596,"change":834,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1596},"2025-11-04",33.34,32,-0.63,5645200,{"date":1825,"open":1826,"high":1820,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-11-03",31.55,31.08,33.14,2.23,7.21,7471100,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-10-31",30.61,31.12,30.12,30.91,0.88,2.93,6899800,{"date":1842,"open":1843,"high":1835,"low":177,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-10-30",30.21,30.030001,-1.59,-5.03,10748700,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1555,"change":1040,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1555},"2025-10-29",31.66,31.95,31.030001,-0.82,4679800,{"date":1856,"open":1857,"high":1858,"low":1850,"close":1859,"change":987,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-10-28",32.26,32.38,31.88,-2.39,3446500,{"date":1863,"open":1543,"high":1780,"low":1563,"close":1588,"change":439,"percent_change":296,"volume":1864,"transactions":9,"vwap":1588},"2025-10-27",2770900,{"date":1866,"open":1867,"high":1868,"low":1571,"close":1869,"change":1368,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-10-24",33,33.040001,32.69,-0.24,2567900,{"date":1873,"open":1604,"high":1874,"low":1589,"close":1748,"change":1755,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1748},"2025-10-23",33.0099983,2.15,4052300,{"date":1878,"open":1879,"high":1536,"low":1850,"close":1880,"change":1053,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-10-22",32.8,32.080002,-1.32,4095500,{"date":1884,"open":1859,"high":1885,"low":1562,"close":1886,"change":137,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-10-21",32.98,32.51,2.07,4100500,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1505,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-10-20",31.47,32.17,31.18,31.85,3.48,4708900,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":112,"percent_change":439,"volume":1903,"transactions":9,"vwap":1902},"2025-10-17",30.8,31.049999,30.46,30.78,3339900,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-10-16",32.32,32.46,30.29,30.79,-1.35,-4.2,5182500,{"date":1914,"open":1915,"high":1869,"low":1916,"close":1917,"change":1381,"percent_change":1716,"volume":1918,"transactions":9,"vwap":1917},"2025-10-15",31.84,31.79,32.14,4224500,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1153,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-10-14",31.25,31.77,30.94,31.61,-2.5,3816900,{"date":1928,"open":1821,"high":1886,"low":1826,"close":1929,"change":1255,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-13",32.42,2.59,3489600,{"date":1933,"open":719,"high":667,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-10-10",31.58,31.6,-2,-5.95,4132700,{"date":1940,"open":1642,"high":272,"low":1536,"close":16,"change":397,"percent_change":1941,"volume":1942,"transactions":9,"vwap":16},"2025-10-09",-1.61,2787000,{"date":1944,"open":1945,"high":741,"low":1946,"close":896,"change":122,"percent_change":159,"volume":1947,"transactions":9,"vwap":896},"2025-10-08",33.67,32.95,4193000,{"date":1949,"open":1950,"high":220,"low":1828,"close":734,"change":112,"percent_change":439,"volume":1951,"transactions":9,"vwap":734},"2025-10-07",33.75,4322400,{"date":1953,"open":1954,"high":1656,"low":1955,"close":875,"change":487,"percent_change":1599,"volume":1956,"transactions":9,"vwap":875},"2025-10-06",33.68,33.21,4169600,{"date":1958,"open":1746,"high":209,"low":1959,"close":1759,"change":770,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1759},"2025-10-03",32.71,-0.51,4752700,{"date":1963,"open":578,"high":831,"low":1536,"close":1498,"change":1200,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1498},"2025-10-02",-4.26,6401800,{"date":1967,"open":855,"high":231,"low":1753,"close":1527,"change":1628,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1527},"2025-10-01",4.23,4605900,{"date":1971,"open":855,"high":1972,"low":1491,"close":262,"change":1973,"percent_change":418,"volume":1974,"transactions":9,"vwap":262},"2025-09-30",34.43,0.01,4171800,{"date":1976,"open":734,"high":1492,"low":742,"close":874,"change":1742,"percent_change":1977,"volume":1978,"transactions":9,"vwap":874},"2025-09-29",-1.64,4365900,{"date":1980,"open":658,"high":577,"low":666,"close":856,"change":107,"percent_change":841,"volume":1981,"transactions":9,"vwap":856},"2025-09-26",5272300,{"date":1983,"open":1984,"high":1465,"low":196,"close":1477,"change":347,"percent_change":147,"volume":1985,"transactions":9,"vwap":1477},"2025-09-25",33.99,3597200,{"date":1987,"open":1988,"high":1989,"low":1990,"close":748,"change":447,"percent_change":1991,"volume":1992,"transactions":9,"vwap":748},"2025-09-24",33.76,34.4,33.44,1.74,4417200,{"date":1994,"open":1806,"high":733,"low":1879,"close":1820,"change":559,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1820},"2025-09-23",2.33,4045400,{"date":1998,"open":1935,"high":1809,"low":1999,"close":761,"change":1838,"percent_change":2000,"volume":2001,"transactions":9,"vwap":761},"2025-09-22",31.49,2.78,4557300,{"date":2003,"open":2004,"high":1859,"low":1893,"close":2005,"change":689,"percent_change":1822,"volume":2006,"transactions":9,"vwap":2005},"2025-09-19",31.76,31.7,9119800,{"date":2008,"open":2009,"high":1595,"low":1935,"close":2010,"change":749,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-09-18",32.39,31.9,-1.12,4491900,{"date":2014,"open":1813,"high":1746,"low":1892,"close":1857,"change":690,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1857},"2025-09-17",-1.74,4369900,{"date":2018,"open":2019,"high":2020,"low":1916,"close":1815,"change":1109,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1815},"2025-09-16",32.72,32.99,1.11,5495200,{"date":2024,"open":2025,"high":1613,"low":1550,"close":1603,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1603},"2025-09-15",32.56,-0.6,-1.81,3448900,{"date":2030,"open":864,"high":1440,"low":2020,"close":864,"change":1165,"percent_change":812,"volume":2031,"transactions":9,"vwap":864},"2025-09-12",2788300,{"date":2033,"open":1808,"high":1543,"low":2034,"close":1813,"change":112,"percent_change":439,"volume":2035,"transactions":9,"vwap":1813},"2025-09-11",32.28,2848700,{"date":2037,"open":2038,"high":1536,"low":1894,"close":2039,"change":826,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-09-10",31.89,32.85,2.08,3947600,{"date":2043,"open":1606,"high":2044,"low":1859,"close":1590,"change":2045,"percent_change":729,"volume":2046,"transactions":9,"vwap":1590},"2025-09-09",32.76,0.07,3376900,{"date":2048,"open":742,"high":2049,"low":1581,"close":2050,"change":1960,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-09-08",33.51,32.11,-1.56,7131700,{"date":2054,"open":2055,"high":1748,"low":2056,"close":2057,"change":1532,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-09-05",32.27,31.98,32.62,0.43,6478800,{"date":2061,"open":2062,"high":1588,"low":1922,"close":2063,"change":1755,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-09-04",32.13,32.48,2.17,4894700,{"date":2067,"open":2025,"high":2068,"low":2069,"close":1916,"change":221,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1916},"2025-09-03",33.099998,31.68,-2.03,4165700,{"date":2073,"open":1555,"high":1886,"low":2074,"close":1800,"change":1381,"percent_change":590,"volume":2075,"transactions":9,"vwap":1800},"2025-09-02",31.34,3881900,{"date":2077,"open":2078,"high":1571,"low":2079,"close":2080,"change":396,"percent_change":737,"volume":2081,"transactions":9,"vwap":2080},"2025-08-29",32.0099983,31.72,31.92,3041500,{"date":2083,"open":2084,"high":2085,"low":2086,"close":1917,"change":630,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1917},"2025-08-28",31.2,32.22,30.96,2.68,4320500,{"date":2090,"open":1577,"high":1581,"low":2091,"close":2092,"change":2093,"percent_change":528,"volume":2094,"transactions":9,"vwap":2092},"2025-08-27",31.29,31.3,0.17,4714000,{"date":2096,"open":2097,"high":1582,"low":1843,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-08-26",30.64,31.13,0.48,1.57,4257600,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":689,"percent_change":808,"volume":2108,"transactions":9,"vwap":2107},"2025-08-25",30.56,31.16,30.44,30.65,3676900,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":20,"percent_change":52,"volume":2115,"transactions":9,"vwap":2114},"2025-08-22",30.68,31.11,30.55,30.85,4679600,{"date":2117,"open":2107,"high":2118,"low":2119,"close":2120,"change":1014,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-08-21",31.09,30.38,30.7,0.39,5203700,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":631,"volume":2130,"transactions":9,"vwap":2128},"2025-08-20",30.26,30.77,29.8,30.58,0.71,4230700,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-08-19",29.85,30.18,29.72,29.87,-0.31,-1.03,5291100,{"date":2141,"open":2142,"high":2142,"low":2136,"close":2134,"change":1624,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2134},"2025-08-18",30.89,-5.69,10713100,{"date":2146,"open":2147,"high":1596,"low":1821,"close":1821,"change":720,"percent_change":750,"volume":2148,"transactions":9,"vwap":1821},"2025-08-15",32.6,5647200,{"date":2150,"open":2050,"high":2151,"low":1851,"close":2152,"change":466,"percent_change":876,"volume":2153,"transactions":9,"vwap":2152},"2025-08-14",33.13,32.34,3805600,{"date":2155,"open":2156,"high":2157,"low":2158,"close":1858,"change":418,"percent_change":659,"volume":2159,"transactions":9,"vwap":1858},"2025-08-13",32.59,32.78,32.040001,5766600,{"date":2161,"open":2162,"high":1542,"low":2056,"close":1550,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1550},"2025-08-12",32.25,-0.05,-0.15,3030000,{"date":2167,"open":1613,"high":2168,"low":2169,"close":2170,"change":1224,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-08-11",32.92,32.23,32.4,-1.25,3489200,{"date":2174,"open":188,"high":717,"low":1542,"close":1439,"change":2175,"percent_change":1853,"volume":2176,"transactions":9,"vwap":1439},"2025-08-08",-0.27,3144200,{"date":2178,"open":1483,"high":881,"low":1570,"close":2179,"change":107,"percent_change":841,"volume":2180,"transactions":9,"vwap":2179},"2025-08-07",33.080002,2935100,{"date":2182,"open":1662,"high":1413,"low":2019,"close":2183,"change":376,"percent_change":367,"volume":2184,"transactions":9,"vwap":2183},"2025-08-06",33.02,3879400,{"date":2186,"open":2187,"high":1446,"low":2188,"close":1471,"change":477,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1471},"2025-08-05",33.28,32.67,0.85,2953400,{"date":2192,"open":1407,"high":2193,"low":2188,"close":2183,"change":808,"percent_change":970,"volume":2194,"transactions":9,"vwap":2183},"2025-08-04",33.94,5361200,{"date":2196,"open":1464,"high":272,"low":1483,"close":1945,"change":762,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1945},"2025-08-01",-3.61,6071400,{"date":2200,"open":2201,"high":1737,"low":748,"close":585,"change":2021,"percent_change":2202,"volume":2203,"transactions":9,"vwap":585},"2025-07-31",34.13,3.28,7768500,{"date":2205,"open":707,"high":1412,"low":1955,"close":1807,"change":659,"percent_change":939,"volume":2206,"transactions":9,"vwap":1807},"2025-07-30",5523300,{"date":2208,"open":2209,"high":1492,"low":1879,"close":1513,"change":1667,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1513},"2025-07-29",32.91,3.31,6278800,{"date":2213,"open":2214,"high":2151,"low":1892,"close":2215,"change":1014,"percent_change":1312,"volume":2216,"transactions":9,"vwap":2215},"2025-07-28",32.96,32.65,4513900,{"date":2218,"open":186,"high":735,"low":2009,"close":2219,"change":285,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-07-25",32.53,-2.19,4800600,{"date":2223,"open":2209,"high":260,"low":1595,"close":1746,"change":812,"percent_change":1875,"volume":2224,"transactions":9,"vwap":1746},"2025-07-24",6028900,{"date":2226,"open":2188,"high":1596,"low":2227,"close":2025,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2025},"2025-07-23",32.099998,-0.62,-1.87,6597700,{"date":2232,"open":2233,"high":717,"low":1595,"close":1483,"change":826,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1483},"2025-07-22",32.61,2.06,6551200,{"date":2237,"open":253,"high":1721,"low":2238,"close":1886,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1886},"2025-07-21",32.41,-3.8,-10.47,13792800,{"date":2243,"open":2244,"high":2245,"low":950,"close":2246,"change":876,"percent_change":326,"volume":2247,"transactions":9,"vwap":2246},"2025-07-18",36.85,36.89,36.31,3659600,{"date":2249,"open":2250,"high":936,"low":1150,"close":928,"change":729,"percent_change":889,"volume":2251,"transactions":9,"vwap":928},"2025-07-17",36.3,4651100,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2256,"change":467,"percent_change":1146,"volume":2257,"transactions":9,"vwap":2256},"2025-07-16",36.77,37.029999,36.21,4519800,{"date":2259,"open":2254,"high":2260,"low":2261,"close":2262,"change":367,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-07-15",37.29,36.060001,36.32,-2.26,5765300,{"date":2266,"open":2267,"high":485,"low":686,"close":1139,"change":2268,"percent_change":88,"volume":2269,"transactions":9,"vwap":1139},"2025-07-14",36.040001,1.21,6743500,{"date":2271,"open":2272,"high":2256,"low":1517,"close":1688,"change":358,"percent_change":477,"volume":2273,"transactions":9,"vwap":1688},"2025-07-11",35.97,5934000,{"date":2275,"open":2276,"high":676,"low":888,"close":1051,"change":2277,"percent_change":1255,"volume":2278,"transactions":9,"vwap":1051},"2025-07-10",35.7,0.29,6932900,{"date":2280,"open":2256,"high":618,"low":228,"close":292,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":292},"2025-07-09",-1.06,-2.89,4825500,{"date":2285,"open":1178,"high":527,"low":974,"close":2286,"change":1076,"percent_change":72,"volume":2287,"transactions":9,"vwap":2286},"2025-07-08",36.62,5060100,{"date":2289,"open":2290,"high":1345,"low":535,"close":983,"change":1870,"percent_change":1623,"volume":2291,"transactions":9,"vwap":983},"2025-07-07",37.17,4678200,{"date":2293,"open":513,"high":558,"low":983,"close":2294,"change":107,"percent_change":640,"volume":2295,"transactions":9,"vwap":2294},"2025-07-03",37.26,3664900,{"date":2297,"open":345,"high":345,"low":2254,"close":929,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":929},"2025-07-02",-0.46,-1.22,5820500,{"date":2302,"open":2303,"high":2303,"low":2304,"close":486,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":486},"2025-07-01",40.049999,37.65,-2.62,-6.5,9038700,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":274,"percent_change":2220,"volume":2314,"transactions":9,"vwap":2313},"2025-06-30",40.62,40.96,40.09,40.28,5417300,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2317,"change":2277,"percent_change":2129,"volume":2320,"transactions":9,"vwap":2317},"2025-06-27",41.18,41.25,40.6,5045100,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":770,"percent_change":1224,"volume":2327,"transactions":9,"vwap":2326},"2025-06-26",41.0099983,41.69,40.57,40.89,4172900,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1467,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-06-25",42.16,42.17,40.74,41.060001,-3.05,3795900,{"date":2337,"open":2338,"high":2339,"low":1309,"close":2340,"change":418,"percent_change":2045,"volume":2341,"transactions":9,"vwap":2340},"2025-06-24",41.72,42.67,42.35,3939400,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-06-23",43.69,43.89,42.19,42.32,-1.46,-3.33,4815300,{"date":2352,"open":1292,"high":1278,"low":2353,"close":2354,"change":2355,"percent_change":1991,"volume":2356,"transactions":9,"vwap":2354},"2025-06-20",42.89,43.78,0.75,6538100,{"date":2358,"open":1270,"high":2359,"low":2360,"close":2361,"change":1387,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-06-18",43.74,42.099998,43.029999,1.2,4956400,{"date":2365,"open":2366,"high":1229,"low":1324,"close":2367,"change":2121,"percent_change":1029,"volume":2368,"transactions":9,"vwap":2367},"2025-06-17",42.5,42.52,3240200,{"date":2370,"open":2371,"high":2372,"low":1318,"close":2373,"change":801,"percent_change":117,"volume":2374,"transactions":9,"vwap":2373},"2025-06-16",41.21,42.74,42.13,4590800,{"date":2376,"open":2377,"high":2378,"low":403,"close":2379,"change":1009,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-06-13",40.32,41.67,41.66,4.05,5460800,{"date":2383,"open":2384,"high":2385,"low":316,"close":2386,"change":1255,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-06-12",39.15,40.07,40.040001,2.09,3318500,{"date":2390,"open":333,"high":373,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-06-11",38.68,39.22,0.83,2.16,4157500,{"date":2397,"open":314,"high":2398,"low":2399,"close":1198,"change":1287,"percent_change":598,"volume":2400,"transactions":9,"vwap":1198},"2025-06-10",39.54,38.33,3961800,{"date":2402,"open":303,"high":2403,"low":2404,"close":2405,"change":939,"percent_change":812,"volume":2406,"transactions":9,"vwap":2405},"2025-06-09",39.47,38.15,38.92,6046500,{"date":2408,"open":485,"high":2409,"low":2410,"close":1005,"change":1423,"percent_change":2411,"volume":2412,"transactions":9,"vwap":1005},"2025-06-06",38.9,37.36,3.93,3945600,{"date":2414,"open":494,"high":2415,"low":1143,"close":524,"change":467,"percent_change":986,"volume":2416,"transactions":9,"vwap":524},"2025-06-05",37.58,3182900,{"date":2418,"open":2419,"high":2420,"low":2244,"close":1693,"change":2281,"percent_change":2421,"volume":2422,"transactions":9,"vwap":1693},"2025-06-04",38.23,38.42,-2.76,4207200,{"date":2424,"open":1353,"high":1106,"low":1019,"close":303,"change":986,"percent_change":2425,"volume":2426,"transactions":9,"vwap":303},"2025-06-03",-0.75,3115700,{"date":2428,"open":2429,"high":333,"low":2430,"close":1005,"change":2362,"percent_change":2431,"volume":2432,"transactions":9,"vwap":1005},"2025-06-02",38.78,38.02,3.2,4665200,{"date":2434,"open":2435,"high":2436,"low":2245,"close":475,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":475},"2025-05-30",38.44,38.46,-1.39,-3.58,6576900,{"date":2441,"open":1102,"high":2442,"low":2429,"close":2443,"change":1472,"percent_change":326,"volume":2444,"transactions":9,"vwap":2443},"2025-05-29",39.23,38.84,3867200,{"date":2446,"open":2447,"high":2448,"low":1176,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-05-28",40.31,40.39,38.97,-1.2,-2.99,4252400,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":1340,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-05-27",39.91,40.42,39.39,40.17,1.72,2673400,{"date":2462,"open":1362,"high":2463,"low":2464,"close":2465,"change":243,"percent_change":117,"volume":2466,"transactions":9,"vwap":2465},"2025-05-23",39.58,38.71,39.49,2894000,{"date":2468,"open":2405,"high":394,"low":2469,"close":2470,"change":956,"percent_change":2164,"volume":2471,"transactions":9,"vwap":2470},"2025-05-22",38.54,39.049999,2659300,{"date":2473,"open":406,"high":2474,"low":2475,"close":1189,"change":221,"percent_change":2476,"volume":2477,"transactions":9,"vwap":1189},"2025-05-21",39.88,39.029999,-1.66,2244100,{"date":2479,"open":2480,"high":1339,"low":375,"close":2480,"change":152,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-05-20",39.77,0.89,3197300,{"date":2484,"open":2442,"high":2485,"low":1362,"close":385,"change":1473,"percent_change":977,"volume":2486,"transactions":9,"vwap":385},"2025-05-19",39.86,3688400,{"date":2488,"open":2489,"high":2489,"low":2465,"close":1080,"change":1053,"percent_change":2490,"volume":2491,"transactions":9,"vwap":1080},"2025-05-16",40.29,-1.07,3591000,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2175,"percent_change":1728,"volume":2498,"transactions":9,"vwap":2497},"2025-05-15",39.71,40.33,39.36,40.23,3562700,{"date":2500,"open":393,"high":2501,"low":2502,"close":1325,"change":200,"percent_change":1881,"volume":2503,"transactions":9,"vwap":1325},"2025-05-14",40.76,39.99,4082000,{"date":2505,"open":2506,"high":2507,"low":373,"close":2508,"change":2509,"percent_change":701,"volume":2510,"transactions":9,"vwap":2508},"2025-05-13",40,41.27,41.040001,1.64,4981600,{"date":2512,"open":354,"high":2513,"low":1102,"close":1338,"change":1755,"percent_change":890,"volume":2514,"transactions":9,"vwap":1338},"2025-05-12",40.02,4990600,{"date":2516,"open":2517,"high":2518,"low":495,"close":2464,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2464},"2025-05-09",38.049999,38.8,1.32,3.53,4257800,{"date":2523,"open":2524,"high":2304,"low":1152,"close":2525,"change":1340,"percent_change":1256,"volume":2526,"transactions":9,"vwap":2525},"2025-05-08",37,37.39,6421100,{"date":2528,"open":2529,"high":1044,"low":596,"close":2530,"change":2268,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-05-07",36.27,36.71,3.41,4451300,{"date":2534,"open":790,"high":2535,"low":2536,"close":775,"change":1973,"percent_change":418,"volume":2537,"transactions":9,"vwap":775},"2025-05-06",36.080002,35.0099983,4882700,{"date":2539,"open":2540,"high":2541,"low":617,"close":616,"change":2175,"percent_change":1264,"volume":2542,"transactions":9,"vwap":616},"2025-05-05",35.46,36.02,4928300,{"date":2544,"open":2545,"high":627,"low":1438,"close":1727,"change":2021,"percent_change":2431,"volume":2546,"transactions":9,"vwap":1727},"2025-05-02",35.34,5350000,{"date":2548,"open":1622,"high":800,"low":1412,"close":1747,"change":199,"percent_change":2549,"volume":2550,"transactions":9,"vwap":1747},"2025-05-01",-0.52,8663600,{"date":2552,"open":2536,"high":699,"low":597,"close":888,"change":1910,"percent_change":2553,"volume":2554,"transactions":9,"vwap":888},"2025-04-30",-3.73,6023900,{"date":2556,"open":775,"high":1711,"low":2557,"close":2558,"change":122,"percent_change":812,"volume":2559,"transactions":9,"vwap":2558},"2025-04-29",34.99,36.18,6000000,{"date":2561,"open":675,"high":2562,"low":218,"close":685,"change":679,"percent_change":2563,"volume":2564,"transactions":9,"vwap":685},"2025-04-28",35.96,1.7,4722500,{"date":2566,"open":2201,"high":295,"low":1477,"close":909,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":909},"2025-04-25",0.79,2.29,5498200,{"date":2571,"open":873,"high":888,"low":1492,"close":1406,"change":122,"percent_change":37,"volume":2572,"transactions":9,"vwap":1406},"2025-04-24",5321400,{"date":2574,"open":1746,"high":294,"low":1746,"close":832,"change":1423,"percent_change":2575,"volume":2576,"transactions":9,"vwap":832},"2025-04-23",4.45,6491900,{"date":181,"open":2019,"high":2578,"low":2579,"close":1815,"change":2580,"percent_change":619,"volume":2581,"transactions":9,"vwap":1815},33.24,32.12,0.11,4704800]