[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARE":3,"homepage-market-summary":30,"stock-historical-ARE":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ARE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Alexandria Real Estate Equities, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Alexandria Real Estate Equities Inc is an urban office real estate investment trust (REIT). It is engaged in the business of providing space for lease to life science, agtech, and technology tenants. The company has established a market presence in key locations, including Greater Boston, the San Francisco Bay Area, New York City, San Diego, Seattle, Maryland, and Research Triangle, Texas, and Canada. The Company is a life science real estate investment trust focused on developing, redeveloping, and operating properties that provide space for lease to tenants in the life science industry.","514","Pasadena, CA",{"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},47.37,47.31,48.22,47,47.03,0.34,0.72,2061751.855688,26119,47.5768,224.95,20.625,569068.7103146206,13.1,7383,{"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},88.24,39.41,2136097,779675488.252844,-37.88,"2025-04-22",[184,185,195,206,217,227,238,249,260,271,282,293,303,314,324,335,345,356,366,377,388,399,410,419,429,440,450,461,472,483,491,501,511,521,532,542,552,561,572,583,594,605,616,625,633,643,652,661,671,682,690,700,711,722,733,739,747,754,761,768,776,785,794,803,811,819,826,834,843,851,858,867,875,882,890,897,904,912,920,926,933,940,947,954,960,966,973,980,988,996,1004,1011,1017,1024,1033,1041,1049,1056,1063,1071,1079,1088,1097,1104,1111,1120,1128,1136,1144,1151,1158,1165,1169,1175,1184,1192,1198,1203,1210,1217,1225,1234,1242,1249,1257,1264,1273,1281,1287,1295,1301,1310,1316,1325,1332,1336,1343,1351,1357,1365,1371,1377,1383,1389,1395,1400,1406,1414,1420,1427,1434,1441,1450,1457,1463,1471,1477,1484,1489,1496,1503,1511,1520,1528,1534,1542,1549,1555,1563,1571,1577,1583,1592,1598,1607,1615,1622,1631,1639,1647,1653,1659,1664,1671,1677,1683,1689,1696,1704,1710,1719,1722,1726,1732,1739,1744,1750,1755,1761,1765,1772,1779,1786,1792,1799,1804,1812,1819,1826,1833,1840,1847,1852,1859,1865,1873,1879,1886,1892,1895,1902,1907,1914,1921,1925,1932,1939,1944,1949,1957,1964,1971,1977,1986,1994,2001,2008,2016,2023,2030,2039,2048,2056,2064,2071,2080,2087,2094,2102,2109,2118,2126,2135,2143,2150,2157,2164,2173,2181,2187,2194,2202,2211,2217,2225,2232,2239,2244,2250,2256,2264,2273,2282,2290,2299,2306,2314,2321,2328,2335,2344,2350,2357,2364,2371,2379,2387,2394,2402,2411,2417,2424,2431,2439,2446,2453,2459,2467,2474,2481,2489,2496,2503,2511,2517,2525,2531,2538,2545,2553,2559,2565,2572,2581,2588,2594,2600,2609,2617,2624,2631,2640,2648,2655,2662,2669,2677,2683,2690,2696,2702,2709,2717,2725,2732,2739,2746,2751,2758,2765,2772,2779,2786,2793,2802,2808,2815,2822,2828,2835,2843,2850,2855,2861,2866,2874,2881,2889,2893,2899,2905,2912,2919,2924,2931],{"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",47.19,47.53,45.66,-0.43,-0.91,3204023.369844,36910,46.5265,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",47.98,48.095,47.1775,47.46,-1.01,-2.08,1614577.598853,21006,47.5506,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",48.52,49.07,47.965,48.47,-0.19,-0.39,1428657.472793,25127,48.4772,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",49.9,47.865,48.66,-1.27,-2.54,1869631.548912,29754,48.5053,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",50.3,50.66,49.38,49.93,-0.55,-1.09,1506146.630018,23658,49.9548,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",50.93,51.865,50.38,50.48,-1.38,-2.66,1630482.542464,25157,50.7986,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",53.44,53.93,51.53,51.86,-1.99,-3.7,1937859.13566,25417,52.3884,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",53.94,54.695,53.37,53.85,0.51,0.96,1461799.99653,23429,54.1211,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",53.39,54.29,53.28,53.34,0.04,0.08,1921138.887449,22900,53.5567,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",56.7,57.28,53.21,53.3,-3.04,-5.4,4104138.468861,33825,54.1693,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",53.7,56.66,56.34,2.82,5.27,3357133.453174,43560,56.0447,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",53.15,53.65,52.161,53.52,0.59,1.11,2049863.485979,30005,53.0002,{"date":315,"open":316,"high":275,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",51.67,51.43,52.93,0.97,1.87,1715138.935472,27379,52.7449,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",51.38,52.71,51.21,51.96,0.82,1.6,1688123.433978,31557,51.9566,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",49.23,51.18,51.14,1.58,3.19,2191470.947272,26313,50.7768,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",50.39,50.82,49.24,49.56,-0.78,-1.55,1376849.408769,21463,49.795,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":190,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",50.74,51.03,50.0101,50.34,-0.85,1016850.330503,19282,50.4032,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",52.28,52.5,50.55,50.77,-1.88,-3.57,1196468.549684,21409,50.9702,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",52.08,53.42,51.72,52.65,-0.04,-0.08,909379.052278,17018,52.7248,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",54,54.12,52.2565,52.69,-0.03,-0.06,1430306.663202,23165,52.9841,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",51.78,53.31,51.12,52.72,1.09,2.11,1524057.095898,26025,52.6358,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":20,"percent_change":138,"volume":416,"transactions":417,"vwap":418},"2026-09-01",51.27,52.94,50.58,51.63,1671556.017198,28470,51.8808,{"date":420,"open":421,"high":253,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",51.08,50.64,51.29,-0.28,-0.54,2190405.990623,24463,51.1984,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",52.49,52.805,51.54,51.57,-0.71,-1.36,1323507.207812,21155,51.9451,{"date":441,"open":442,"high":443,"low":444,"close":368,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",52.45,53.05,52.06,-0.69,-1.3,1429752.69858,21605,52.4134,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",52.77,53.24,51.98,52.97,0.07,0.13,2164099.217298,27345,52.7375,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",54.51,54.66,52.35,52.9,-1.14,-2.11,2802407.893293,37213,52.998,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",53.12,54.71,53.07,54.04,0.55,1.03,2423116.55738,32027,54.057,{"date":484,"open":287,"high":485,"low":486,"close":109,"change":478,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",54.01,51.81,1.04,2997344.357375,36819,53.1707,{"date":492,"open":493,"high":494,"low":495,"close":413,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",50.78,53.295,50.145,2.39,4.73,2912200.488642,39000,52.0283,{"date":502,"open":503,"high":504,"low":505,"close":370,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",46.8,50.895,46.74,4.71,10.27,3142426.37498,42104,49.8389,{"date":512,"open":513,"high":187,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",46.98,45.78,45.84,-1.1,-2.34,1833506.745411,28979,46.0989,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",47.63,47.948,46.1,46.94,-1.2,-2.49,2275996.518637,30380,46.6997,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":424,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",48.37,48.5675,48.01,48.14,-0.58,1199122.961625,17463,48.1959,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",47.85,48.805,48.42,0.36,0.75,1613065.598598,24367,48.3998,{"date":553,"open":554,"high":534,"low":555,"close":556,"change":395,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",48.11,47.66,48.06,-0.12,1115872.477934,20390,48.0994,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",48.31,48.955,47.82,48.12,-0.23,-0.48,1358145.464653,24533,48.3194,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",49.12,49.462,47.51,48.35,-1.39,-2.79,1525734.432949,27882,48.3712,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",48.7,50.17,48.145,49.74,1.26,2.6,1819765.656255,29361,49.4203,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",50.85,50.88,48.45,48.48,-1.62,-3.23,1533787.464748,28413,49.1481,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",49.375,50.49,47.54,50.1,1.23,2.52,2622082.424327,34823,49.5627,{"date":617,"open":618,"high":431,"low":208,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",51.9,48.87,-4.16,-7.84,4079155.936016,63625,49.6561,{"date":626,"open":627,"high":276,"low":368,"close":628,"change":340,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",52.3,53.03,3.07,2358004.231316,37959,52.895,{"date":634,"open":444,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",52.63,51.2,51.45,-1.04,-1.98,1413740.406375,23772,51.5183,{"date":644,"open":645,"high":646,"low":618,"close":431,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",53.35,53.675,-1.28,-2.38,1292911.526646,25161,52.364,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":567,"percent_change":190,"volume":658,"transactions":659,"vwap":660},"2026-07-29",54.44,55.74,53.43,53.77,2409761.044476,37111,54.376,{"date":662,"open":663,"high":664,"low":665,"close":390,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",52.01,54.05,51.95,2.61,5.08,2618224.998063,36453,53.641,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",51.13,52.21,50.94,51.39,0.45,0.88,1434406.756246,24668,51.5308,{"date":683,"open":243,"high":684,"low":685,"close":675,"change":330,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",51.15,49.76,1.64,1027732.540723,21376,50.7844,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":319,"volume":697,"transactions":698,"vwap":699},"2026-07-23",49.3,50.86,49.002,50.12,0.48,1169448.650278,20385,50.0448,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",51,51.05,49.43,49.64,-0.97,-1.92,1211638.45925,21849,49.8053,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",49.6,50.79,49.59,50.61,0.56,1.12,1637481.411176,20753,50.537,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",50.22,50.84,49.63,50.05,-0.17,-0.34,1380336.88068,23500,50.0953,{"date":734,"open":735,"high":597,"low":736,"close":724,"change":278,"percent_change":737,"volume":738,"transactions":9,"vwap":724},"2026-07-17",50.14,49.73,0.16,1332400,{"date":740,"open":741,"high":742,"low":743,"close":735,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":735},"2026-07-16",49.16,50.21,48.82,1.44,2.96,1348400,{"date":748,"open":749,"high":750,"low":749,"close":585,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":585},"2026-07-15",47.7,49.45,1.2,2.53,1381600,{"date":755,"open":756,"high":757,"low":187,"close":758,"change":538,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-14",48.25,48.44,47.5,-1.21,1501500,{"date":762,"open":566,"high":763,"low":609,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-13",48.81,48.080002,0.2,0.42,1395800,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":446,"volume":775,"transactions":9,"vwap":773},"2026-07-10",48.8,49.2,47.33,47.88,-0.63,1870900,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-09",48.029999,49.080002,47.96,48.51,0.47,0.98,1329100,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-08",48.99,49.02,47.87,48.040001,-1.37,-2.77,1699200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-07",50.040001,51.5,49.33,49.41,-0.46,-0.92,1729100,{"date":804,"open":805,"high":404,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-06",52.31,49.55,49.87,-2.71,-5.15,1744600,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":190,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-02",53.48,53.73,52.48,52.58,-0.81,1761800,{"date":820,"open":821,"high":391,"low":822,"close":823,"change":737,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-07-01",52.8,52.23,53.0099983,0.3,1616400,{"date":827,"open":828,"high":829,"low":830,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-30",54.060001,54.62,52.85,-2.74,-4.93,1565600,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-29",54.85,55.69,54.029999,55.59,0.37,0.67,2210200,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-26",53.63,56.2,55.22,1.93,3.62,3582900,{"date":852,"open":618,"high":853,"low":348,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-25",53.33,53.29,2.05,4,1748400,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-24",51.97,52.68,50.87,51.24,-0.36,-0.7,1549700,{"date":868,"open":358,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-23",52.02,50.63,51.6,0.87,1.71,1393100,{"date":876,"open":676,"high":676,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-22",50.35,50.73,-0.3,-0.59,1175300,{"date":883,"open":884,"high":797,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-18",50.31,49.79,51.029999,1.82,3.7,2351100,{"date":891,"open":892,"high":893,"low":139,"close":894,"change":895,"percent_change":832,"volume":896,"transactions":9,"vwap":894},"2026-06-17",51.55,52.029999,49.21,-2.55,1320300,{"date":898,"open":805,"high":899,"low":423,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-16",53.029999,51.76,-0.62,-1.18,2031000,{"date":905,"open":906,"high":907,"low":805,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-15",54.24,54.69,52.38,-0.79,-1.49,1301700,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":128,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-12",52.64,54.35,52.56,53.17,0.76,1352700,{"date":921,"open":922,"high":453,"low":923,"close":452,"change":924,"percent_change":678,"volume":925,"transactions":9,"vwap":452},"2026-06-11",51.93,51.47,0.46,1811300,{"date":927,"open":928,"high":929,"low":930,"close":805,"change":931,"percent_change":759,"volume":932,"transactions":9,"vwap":805},"2026-06-10",52.6,53.57,52.16,-0.64,2235300,{"date":934,"open":230,"high":935,"low":230,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-09",55.14,52.95,2.69,5.35,4013900,{"date":941,"open":942,"high":805,"low":943,"close":944,"change":945,"percent_change":255,"volume":946,"transactions":9,"vwap":944},"2026-06-08",51.73,50.19,50.26,-1.02,2358100,{"date":948,"open":949,"high":899,"low":673,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-05",52.55,51.28,-1.84,-3.46,2760800,{"date":955,"open":930,"high":854,"low":956,"close":474,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":474},"2026-06-04",51.85,1.85,3.61,1977400,{"date":961,"open":368,"high":962,"low":963,"close":412,"change":964,"percent_change":579,"volume":965,"transactions":9,"vwap":412},"2026-06-03",52.61,51.25,-1.47,2463000,{"date":967,"open":968,"high":264,"low":773,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-02",48.61,52.74,4.11,8.45,4337000,{"date":974,"open":585,"high":975,"low":976,"close":977,"change":978,"percent_change":468,"volume":979,"transactions":9,"vwap":977},"2026-06-01",49.72,48.5,48.63,-1.05,1435400,{"date":981,"open":982,"high":702,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-29",50,48.98,49.68,-0.38,-0.76,3115900,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":457,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-28",49.62,50.53,49.22,50.060001,0.26,1413100,{"date":997,"open":998,"high":999,"low":1000,"close":232,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":232},"2026-05-27",49,50.07,48.73,1.46,3.01,1505200,{"date":1005,"open":1006,"high":983,"low":1007,"close":211,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":211},"2026-05-26",48.97,47.76,0.1,0.21,1242000,{"date":1012,"open":1013,"high":208,"low":1014,"close":534,"change":1015,"percent_change":405,"volume":1016,"transactions":9,"vwap":534},"2026-05-22",47.94,47.67,0.52,1394000,{"date":1018,"open":1019,"high":756,"low":1020,"close":544,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":544},"2026-05-21",47.4,47.0099983,0.01,0.02,1392100,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-20",46.11,48.17,45.7,47.84,2,4.36,1541800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":515,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":515},"2026-05-19",46.35,46.64,45.44,-0.84,-1.8,1477400,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":873,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-18",45.4,46.73,45.15,46.68,3.8,1676400,{"date":1050,"open":514,"high":1051,"low":1052,"close":1053,"change":527,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-15",46.13,44.81,44.97,-2.6,1518200,{"date":1057,"open":1058,"high":1059,"low":1026,"close":1060,"change":516,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-14",47.75,48.0099983,46.17,-2.33,1693900,{"date":1064,"open":1065,"high":15,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-13",46.53,45.54,47.27,0.77,1.66,1717700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":405,"volume":1078,"transactions":9,"vwap":1076},"2026-05-12",46.0099983,46.88,45.45,46.5,0.5,1662200,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-11",46.049999,46.85,45.56,46,-0.26,-0.56,1980600,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-08",45.83,46.9,45.81,46.26,0.68,1.49,2226000,{"date":1098,"open":1026,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":233,"volume":1103,"transactions":9,"vwap":1101},"2026-05-07",46.95,45.43,45.58,-0.25,3025500,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1090,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1090},"2026-05-06",44.65,47.13,2.03,4.63,3984500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-05",41.76,44.080002,41.33,43.8,2.66,6.47,2252000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1102,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-04",40.53,41.66,40.21,41.14,-0.6,2526100,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":678,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-05-01",40.58,41.83,40.040001,41.39,2.17,2418900,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":425,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-30",40.92,41.34,40.23,40.51,-1.32,2376200,{"date":1145,"open":1146,"high":1133,"low":1147,"close":1148,"change":1149,"percent_change":340,"volume":1150,"transactions":9,"vwap":1148},"2026-04-29",40.11,40.099998,41.049999,0.64,3824300,{"date":1152,"open":1153,"high":1154,"low":178,"close":1155,"change":809,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-28",43.9,44.13,40.41,-11.3,6107300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1083,"change":951,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1083},"2026-04-27",47.77,47.86,45.32,-3.88,2410600,{"date":1166,"open":1035,"high":188,"low":514,"close":1019,"change":90,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1019},"2026-04-24",2.2,1761500,{"date":1170,"open":1076,"high":18,"low":1171,"close":1172,"change":1173,"percent_change":538,"volume":1174,"transactions":9,"vwap":1172},"2026-04-23",45.040001,46.38,-0.27,2632300,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-22",48.2,48.54,46.47,46.65,-1.16,-2.43,1655600,{"date":1185,"open":1186,"high":998,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-21",48.89,46.93,47.81,-1.17,-2.39,1420300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":983,"change":153,"percent_change":21,"volume":1197,"transactions":9,"vwap":983},"2026-04-20",48.099998,49.14,47.93,1613300,{"date":1199,"open":1177,"high":1200,"low":1194,"close":977,"change":1094,"percent_change":1201,"volume":1202,"transactions":9,"vwap":977},"2026-04-17",49.18,1.42,1918000,{"date":1204,"open":544,"high":1205,"low":1206,"close":1207,"change":20,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-16",48.95,47.040001,47.95,0.71,2781600,{"date":1211,"open":1043,"high":1160,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-15",45.060001,47.61,2.22,4.89,2312000,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":686,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-14",43.6,45.47,43.37,45.39,3.75,2770500,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-13",42.26,43.76,42,43.75,1.14,2.68,2007100,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":244,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-10",43.99,44.66,41.73,42.61,-3.14,2475600,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1236,"change":362,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1236},"2026-04-09",44.73,45.09,43.7,-1.9,1979700,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1208,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-08",45.3,45.46,44.51,44.84,1.61,2498400,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1154,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1154},"2026-04-07",42.8,44.29,1.08,2.51,2158200,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-06",42.83,43.44,42.54,43.049999,-0.18,-0.42,2144900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":395,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-02",42.75,43.25,41.44,43.23,-0.14,4112700,{"date":1282,"open":1076,"high":1076,"low":1276,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-01",43.29,-3.13,-6.74,4217400,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":457,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-31",46.29,47.36,46.12,46.42,0.28,3271500,{"date":1296,"open":1082,"high":1297,"low":1298,"close":1289,"change":123,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1289},"2026-03-30",47.55,45.049999,0.54,2468500,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-27",47.78,47.91,45.61,46.040001,-1.97,-4.1,1835000,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1059,"change":38,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1059},"2026-03-26",47.17,48.69,1.54,1793100,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-25",46.89,47.56,46.060001,47.28,-0.1,-0.21,2006100,{"date":1326,"open":1327,"high":968,"low":1107,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-24",47.6,47.38,-0.77,-1.6,1571900,{"date":1333,"open":221,"high":337,"low":1058,"close":1334,"change":918,"percent_change":331,"volume":1335,"transactions":9,"vwap":1334},"2026-03-23",48.15,2047800,{"date":1337,"open":1338,"high":1200,"low":187,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-20",48.92,47.39,-2.13,-4.3,4611000,{"date":1344,"open":1027,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-19",49.61,47.97,49.52,1.21,2.5,1398800,{"date":1352,"open":770,"high":1353,"low":1354,"close":563,"change":234,"percent_change":1355,"volume":1356,"transactions":9,"vwap":563},"2026-03-18",49.15,48.28,-2.21,1235700,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":405,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-17",49.13,50.080002,49.11,49.4,2.26,2366900,{"date":1366,"open":1367,"high":1368,"low":1369,"close":563,"change":1322,"percent_change":1323,"volume":1370,"transactions":9,"vwap":563},"2026-03-16",48.93,49.049999,48.049999,1960800,{"date":1372,"open":636,"high":636,"low":1373,"close":1374,"change":951,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-13",48.18,48.41,-3.66,2277600,{"date":1378,"open":1379,"high":1380,"low":750,"close":1381,"change":278,"percent_change":737,"volume":1382,"transactions":9,"vwap":1381},"2026-03-12",49.78,51.16,50.25,2968000,{"date":1384,"open":725,"high":886,"low":1385,"close":586,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":586},"2026-03-11",49.88,-0.88,-1.72,1836700,{"date":1390,"open":702,"high":486,"low":1391,"close":1392,"change":1393,"percent_change":1102,"volume":1394,"transactions":9,"vwap":1392},"2026-03-10",50.15,51.049999,-0.13,1370900,{"date":1396,"open":1397,"high":317,"low":757,"close":338,"change":677,"percent_change":1398,"volume":1399,"transactions":9,"vwap":338},"2026-03-09",49.85,0.89,2240500,{"date":1401,"open":862,"high":1402,"low":713,"close":878,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":878},"2026-03-06",51.26,-1.06,-2.05,1625300,{"date":1407,"open":413,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-05",53.4,51.51,51.79,-1.79,-3.34,1393600,{"date":1415,"open":1416,"high":1417,"low":871,"close":1418,"change":1419,"percent_change":590,"volume":1263,"transactions":9,"vwap":1418},"2026-03-04",52.080002,53.6,53.58,1.36,{"date":1421,"open":863,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":351,"volume":1426,"transactions":9,"vwap":1424},"2026-03-03",52.73,49.5,52.22,-0.41,2270300,{"date":1428,"open":1408,"high":1429,"low":1430,"close":635,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":635},"2026-03-02",53.92,52.57,-1.41,-2.61,2270600,{"date":1435,"open":1436,"high":1437,"low":369,"close":1438,"change":73,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-27",54.27,54.59,54.040001,-1.96,12587500,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-26",54.26,55.27,54.2,55.12,1.06,1.96,1770400,{"date":1451,"open":1452,"high":1453,"low":1454,"close":828,"change":20,"percent_change":1455,"volume":1456,"transactions":9,"vwap":828},"2026-02-25",53.61,54.16,52.51,0.63,1785900,{"date":1458,"open":1459,"high":1460,"low":917,"close":1461,"change":394,"percent_change":395,"volume":1462,"transactions":9,"vwap":1461},"2026-02-24",53.55,55.21,53.72,1906300,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1008,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-23",53.36,53.89,52.82,53.75,0.19,1517400,{"date":1472,"open":1473,"high":1474,"low":1475,"close":306,"change":123,"percent_change":782,"volume":1476,"transactions":9,"vwap":306},"2026-02-20",53.45,53.9,52.62,1270500,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1408,"change":986,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1408},"2026-02-19",54.13,54.25,52.81,-1.4,1455200,{"date":1485,"open":1486,"high":1487,"low":252,"close":1453,"change":1102,"percent_change":800,"volume":1488,"transactions":9,"vwap":1453},"2026-02-18",54.28,55.02,1471400,{"date":1490,"open":390,"high":1491,"low":822,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-17",55.0099983,54.41,1.92,3.66,2271400,{"date":1497,"open":1498,"high":1465,"low":1499,"close":431,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":431},"2026-02-13",51.19,51.0099983,2.09,4.15,2009600,{"date":1504,"open":295,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-12",54.65,50.099998,50.4,-3.36,-6.25,3304900,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-11",56.94,57.32,53.71,53.76,-3.1,-5.45,2407800,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":138,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-10",56.53,57.2,56.099998,56.86,1.17,1664300,{"date":1529,"open":1530,"high":1531,"low":1532,"close":846,"change":824,"percent_change":1299,"volume":1533,"transactions":9,"vwap":846},"2026-02-09",55.6,56.32,54.37,1325900,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":918,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-02-06",55,56.07,54.39,55.9,1.38,1775100,{"date":1543,"open":1544,"high":1545,"low":1546,"close":935,"change":728,"percent_change":1547,"volume":1548,"transactions":9,"vwap":935},"2026-02-05",54.95,55.64,53.67,-0.31,1995300,{"date":1550,"open":1453,"high":1551,"low":1453,"close":1552,"change":1095,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-04",56.52,55.31,2.77,3049500,{"date":1556,"open":1546,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-03",54.53,53.14,53.82,-0.33,-0.61,2370500,{"date":1564,"open":1565,"high":1566,"low":295,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-02",54.56,55.28,54.15,-0.49,-0.9,2452100,{"date":1572,"open":915,"high":1573,"low":1574,"close":1575,"change":309,"percent_change":405,"volume":1576,"transactions":9,"vwap":1575},"2026-01-30",55.029999,53.18,54.64,5352100,{"date":1578,"open":1491,"high":1579,"low":1558,"close":1580,"change":1086,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-29",55.34,54.049999,-1.03,3199300,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-28",58.4,58.74,54.55,54.61,-3.53,-6.07,3061000,{"date":1593,"open":1594,"high":1595,"low":846,"close":1596,"change":783,"percent_change":873,"volume":1597,"transactions":9,"vwap":1596},"2026-01-27",57.35,59.25,58.14,3862100,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-26",59.5,59.75,57.13,57.16,-2.53,-4.24,4462200,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":331,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-23",57.87,59.76,57.85,59.69,2.75,1922100,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":864,"percent_change":901,"volume":1621,"transactions":9,"vwap":1620},"2026-01-22",58.61,59.38,57.91,58.09,2833500,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-21",57.86,58.73,57.59,58.45,0.93,1.62,3889700,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":931,"volume":1638,"transactions":9,"vwap":1636},"2026-01-20",56.92,57.71,56.0099983,57.52,-0.37,3141000,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1455,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-16",56.96,58.22,56.79,57.89,1.1,2688800,{"date":1648,"open":1649,"high":1626,"low":1650,"close":1651,"change":718,"percent_change":1030,"volume":1652,"transactions":9,"vwap":1651},"2026-01-15",56.3,55.92,57.26,2248000,{"date":1654,"open":1655,"high":297,"low":1575,"close":1656,"change":1657,"percent_change":1613,"volume":1658,"transactions":9,"vwap":1656},"2026-01-14",54.72,56.14,1.5,2294400,{"date":1660,"open":1661,"high":1662,"low":1452,"close":1575,"change":1293,"percent_change":1015,"volume":1663,"transactions":9,"vwap":1575},"2026-01-13",54.67,54.9,1760000,{"date":1665,"open":1666,"high":1667,"low":305,"close":1668,"change":1669,"percent_change":21,"volume":1670,"transactions":9,"vwap":1668},"2026-01-12",53.97,54.74,54.36,0.39,1723000,{"date":1672,"open":1673,"high":906,"low":413,"close":1666,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1666},"2026-01-09",53.5,0.7,1.31,3244600,{"date":1678,"open":1679,"high":262,"low":1680,"close":1681,"change":405,"percent_change":1500,"volume":1682,"transactions":9,"vwap":1681},"2026-01-08",52.2,51.7,53.27,2640900,{"date":1684,"open":413,"high":1685,"low":893,"close":1686,"change":1687,"percent_change":985,"volume":1688,"transactions":9,"vwap":1686},"2026-01-07",53.62,52.18,-0.2,3279700,{"date":1690,"open":726,"high":1691,"low":1692,"close":908,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":908},"2026-01-06",52.44,49.47,2.84,5.73,2614400,{"date":1697,"open":1698,"high":1699,"low":221,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-05",48.72,50.11,49.54,0.57,1.16,2263900,{"date":1705,"open":1706,"high":1707,"low":1194,"close":1006,"change":1708,"percent_change":108,"volume":1709,"transactions":9,"vwap":1006},"2026-01-02",48.79,49.57,0.03,1782900,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-31",48.75,49.27,48.58,48.94,-0.53,-1.07,2004500,{"date":1720,"open":1200,"high":713,"low":1338,"close":1692,"change":824,"percent_change":1721,"volume":1233,"transactions":9,"vwap":1692},"2025-12-30",0.61,{"date":1723,"open":787,"high":1360,"low":139,"close":1724,"change":1701,"percent_change":1526,"volume":1725,"transactions":9,"vwap":1724},"2025-12-29",49.17,2237000,{"date":1727,"open":1728,"high":1313,"low":1059,"close":1729,"change":1730,"percent_change":1560,"volume":1731,"transactions":9,"vwap":1729},"2025-12-26",48.67,48.6,-0.16,1484500,{"date":1733,"open":1304,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":744,"volume":1738,"transactions":9,"vwap":1736},"2025-12-24",48.84,47.64,48.76,0.69,853000,{"date":1740,"open":546,"high":599,"low":544,"close":1741,"change":233,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-23",48.07,-1.13,1860900,{"date":1745,"open":1194,"high":1746,"low":1747,"close":1748,"change":1094,"percent_change":1201,"volume":1749,"transactions":9,"vwap":1748},"2025-12-22",48.64,47.71,48.62,2351300,{"date":1751,"open":770,"high":1195,"low":1752,"close":1013,"change":201,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1013},"2025-12-19",47.47,-2.06,7476100,{"date":1756,"open":1757,"high":1724,"low":609,"close":1205,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1205},"2025-12-18",47.72,1.39,2.92,2964600,{"date":1762,"open":1763,"high":773,"low":503,"close":1319,"change":309,"percent_change":589,"volume":1764,"transactions":9,"vwap":1319},"2025-12-17",46.97,2339400,{"date":1766,"open":1767,"high":1303,"low":1768,"close":1763,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1763},"2025-12-16",46.99,45.73,-0.44,-0.93,3208300,{"date":1773,"open":1019,"high":1774,"low":1775,"close":1776,"change":1068,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-12-15",47.8,46.82,47.41,1.65,2516600,{"date":1780,"open":1781,"high":1044,"low":1782,"close":1036,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1036},"2025-12-12",45.91,45.72,1.07,2.35,2610500,{"date":1787,"open":1788,"high":187,"low":1037,"close":1789,"change":1569,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-12-11",46.62,45.57,-1.94,2037400,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1179,"change":1797,"percent_change":666,"volume":1798,"transactions":9,"vwap":1179},"2025-12-10",45.5,46.61,45.21,1.18,2990700,{"date":1800,"open":1801,"high":1781,"low":1254,"close":1802,"change":143,"percent_change":1208,"volume":1803,"transactions":9,"vwap":1802},"2025-12-09",44.9,45.29,3142800,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1053,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1053},"2025-12-08",45.9,45.92,44.099998,-0.51,-1.12,5998000,{"date":1813,"open":1814,"high":1815,"low":1220,"close":1816,"change":1817,"percent_change":648,"volume":1818,"transactions":9,"vwap":1816},"2025-12-05",46.099998,47.49,45.48,-1.11,5032900,{"date":1820,"open":1059,"high":1821,"low":1814,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-04",48.02,46.59,-1.83,-3.78,4963400,{"date":1827,"open":1828,"high":1430,"low":1829,"close":546,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":546},"2025-12-03",52.13,47.57,-5.41,-10.05,7331300,{"date":1834,"open":402,"high":1835,"low":1836,"close":1837,"change":38,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-02",54.17,52.96,53.83,1.37,2103300,{"date":1841,"open":1842,"high":1417,"low":1843,"close":1844,"change":1845,"percent_change":1403,"volume":1846,"transactions":9,"vwap":1844},"2025-12-01",52.86,52.39,53.099998,-0.57,2822500,{"date":1848,"open":1849,"high":1850,"low":1408,"close":1546,"change":1008,"percent_change":1469,"volume":1851,"transactions":9,"vwap":1546},"2025-11-28",53.53,54.45,1046500,{"date":1853,"open":1854,"high":1835,"low":1855,"close":929,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":929},"2025-11-26",52.29,52.27,0.92,1.75,2264100,{"date":1860,"open":871,"high":1861,"low":892,"close":382,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":382},"2025-11-25",52.88,1.43,2.79,1924100,{"date":1866,"open":702,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-24",51.58,50.6,51.22,0.33,0.65,2913800,{"date":1874,"open":1875,"high":1876,"low":787,"close":1877,"change":1108,"percent_change":1501,"volume":1878,"transactions":9,"vwap":1877},"2025-11-21",49.060001,51.75,50.89,2792500,{"date":1880,"open":1881,"high":1882,"low":221,"close":139,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":139},"2025-11-20",49.82,50.46,-0.65,-1.31,2482400,{"date":1887,"open":1888,"high":702,"low":692,"close":1889,"change":1890,"percent_change":223,"volume":1891,"transactions":9,"vwap":1889},"2025-11-19",50.8,49.51,-1.29,2687800,{"date":1893,"open":1868,"high":403,"low":724,"close":1888,"change":383,"percent_change":384,"volume":1894,"transactions":9,"vwap":1888},"2025-11-18",3171700,{"date":1896,"open":1897,"high":1898,"low":1899,"close":725,"change":1900,"percent_change":792,"volume":1901,"transactions":9,"vwap":725},"2025-11-17",52.34,52.54,50.51,-1.45,2921200,{"date":1903,"open":1904,"high":1422,"low":415,"close":1854,"change":1905,"percent_change":1008,"volume":1906,"transactions":9,"vwap":1854},"2025-11-14",52,0.05,1753300,{"date":1908,"open":1909,"high":1546,"low":930,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-11-13",53.22,52.24,-1.54,-2.86,2308900,{"date":1915,"open":1916,"high":1917,"low":295,"close":1918,"change":1717,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-11-12",54.4,54.91,53.78,-1.95,2429400,{"date":1922,"open":1655,"high":1923,"low":657,"close":836,"change":309,"percent_change":405,"volume":1924,"transactions":9,"vwap":836},"2025-11-11",55.11,2059800,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1443,"change":1930,"percent_change":1182,"volume":1931,"transactions":9,"vwap":1443},"2025-11-10",55.87,56.35,54.22,-1.35,2682700,{"date":1933,"open":1574,"high":1934,"low":936,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-11-07",55.65,55.61,2.44,4.59,2936800,{"date":1940,"open":1941,"high":1942,"low":413,"close":917,"change":446,"percent_change":1190,"volume":1943,"transactions":9,"vwap":917},"2025-11-06",54.43,54.97,2332400,{"date":1945,"open":274,"high":836,"low":1946,"close":1947,"change":696,"percent_change":1398,"volume":1948,"transactions":9,"vwap":1947},"2025-11-05",53.080002,54.47,3494200,{"date":1950,"open":1951,"high":1952,"low":262,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-04",55.040001,55.71,53.99,-1.7,-3.05,3128500,{"date":1958,"open":1959,"high":1960,"low":1961,"close":837,"change":1604,"percent_change":1962,"volume":1963,"transactions":9,"vwap":837},"2025-11-03",56.84,58.099998,55.37,-4.35,3765500,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1642,"change":957,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1642},"2025-10-31",56,58.7,55.3,3.28,4149900,{"date":1972,"open":1579,"high":1973,"low":1487,"close":1974,"change":1190,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-10-30",58.060001,56.37,-4.07,7501200,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-10-29",62.2,63.61,57.62,58.76,-4.18,-6.64,7089100,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-10-28",69.78,62.56,62.94,-14.93,-19.17,12272900,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":924,"percent_change":309,"volume":2000,"transactions":9,"vwap":1999},"2025-10-27",77.93,78,76.92,77.87,1404000,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1077,"percent_change":1871,"volume":2007,"transactions":9,"vwap":2006},"2025-10-24",77.69,78.51,77.27,77.41,1314800,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":1817,"volume":2015,"transactions":9,"vwap":2013},"2025-10-23",77.73,78.29,76.88,76.91,-0.86,1191800,{"date":2017,"open":2018,"high":2011,"low":2019,"close":2020,"change":783,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-10-22",77.089996,76.69,77.77,1.28,1195700,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":108,"percent_change":278,"volume":2029,"transactions":9,"vwap":2028},"2025-10-21",76.81,77.2,75.84,76.79,1329000,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-10-20",75.27,77.36,75.24,76.73,1.74,2.32,1653200,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-10-17",75.12,75.99,74.27,74.99,-0.24,-0.32,1229800,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":1890,"volume":2055,"transactions":9,"vwap":2053},"2025-10-16",76.66,77.3,75.11,75.23,-0.98,1933000,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1231,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-10-15",75.62,78.54,75.5,76.21,1.52,1588000,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":751,"percent_change":1629,"volume":2070,"transactions":9,"vwap":2069},"2025-10-14",73.62,75.36,73.38,75.07,1314300,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-10-13",73.88,74.29,72.83,73.87,-0.05,-0.07,1560300,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1809,"percent_change":445,"volume":2086,"transactions":9,"vwap":2085},"2025-10-10",74.45,74.5,72.9,73.92,2721200,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":909,"percent_change":978,"volume":2093,"transactions":9,"vwap":2092},"2025-10-09",75.22,76.23,74.019997,74.43,2504400,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2089,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2089},"2025-10-08",77.5,78.75,75.16,-2.87,-3.68,3464500,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":1247,"percent_change":648,"volume":2108,"transactions":9,"vwap":2107},"2025-10-07",80.099998,80.5,77.88,78.089996,3016300,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-06",84.11,84.3,79.76,79.99,-3.81,-4.55,2214100,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":1008,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-10-03",84.33,85.37,83.58,83.8,0.12,1999500,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-02",83.099998,83.97,82.52,83.7,0.24,0.29,1119800,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2124,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-10-01",82.11,83.63,81.47,83.46,0.14,1307000,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":73,"percent_change":647,"volume":2149,"transactions":9,"vwap":2148},"2025-09-30",82.95,83.42,81.78,83.34,1300700,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1701,"percent_change":1094,"volume":2156,"transactions":9,"vwap":2155},"2025-09-29",84.34,84.53,83.07,84.42,1451400,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":1547,"percent_change":1637,"volume":2163,"transactions":9,"vwap":2162},"2025-09-26",84.65,85.15,82.61,83.85,1333400,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-09-25",85.51,85.78,84.099998,84.16,-1.73,-2.01,1074300,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":73,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-09-24",86.51,86.74,85.85,85.89,-1.24,909900,{"date":2182,"open":2176,"high":2183,"low":2184,"close":2185,"change":1261,"percent_change":589,"volume":2186,"transactions":9,"vwap":2185},"2025-09-23",87.54,86.35,86.97,985600,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2178,"change":879,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2178},"2025-09-22",85.98,86.32,84.88,-0.35,1171800,{"date":2195,"open":2196,"high":177,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-09-19",88.07,86.15,86.19,-1.26,-1.44,3862800,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-09-18",86.37,87.85,85.63,87.45,2.31,2.71,1408000,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2215,"change":1561,"percent_change":435,"volume":2216,"transactions":9,"vwap":2215},"2025-09-17",86.080002,88,85.14,1144100,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":1009,"volume":2224,"transactions":9,"vwap":2222},"2025-09-16",86.019997,86.58,84.86,85.75,0.18,1068400,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1871,"percent_change":1068,"volume":2231,"transactions":9,"vwap":2230},"2025-09-15",85.77,86.2,84.62,85.57,1284200,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2223,"percent_change":1009,"volume":2238,"transactions":9,"vwap":2237},"2025-09-12",84.91,85.8,84.22,84.92,1560000,{"date":2240,"open":2241,"high":2235,"low":2241,"close":2242,"change":160,"percent_change":678,"volume":2243,"transactions":9,"vwap":2242},"2025-09-11",84.18,84.74,1314100,{"date":2245,"open":2246,"high":2247,"low":2146,"close":2248,"change":1293,"percent_change":1870,"volume":2249,"transactions":9,"vwap":2248},"2025-09-10",83.64,84.64,84,1326900,{"date":2251,"open":2121,"high":2121,"low":2252,"close":2253,"change":951,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-09-09",83.47,83.72,-2.15,1269700,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":90,"volume":2263,"transactions":9,"vwap":2261},"2025-09-08",83.78,85.79,83.18,85.56,0.86,1499800,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-09-05",83.77,85.55,83.5,84.7,1.81,2.18,1008000,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-09-04",82.019997,83.010002,81.31,82.89,1.33,1.63,696600,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1871,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-09-03",80.45,81.73,80.26,81.56,0.8,1026700,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-09-02",81.39,81.89,80.44,80.91,-1.53,-1.86,1226400,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1721,"percent_change":548,"volume":2305,"transactions":9,"vwap":2304},"2025-08-29",81.88,82.69,81.57,82.44,890800,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":457,"volume":2313,"transactions":9,"vwap":2311},"2025-08-28",81.71,82.050003,80.64,81.83,0.11,793500,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1398,"percent_change":1645,"volume":2320,"transactions":9,"vwap":2319},"2025-08-27",81.099998,82.51,80.88,81.72,905100,{"date":2322,"open":2323,"high":2324,"low":2113,"close":2325,"change":2326,"percent_change":266,"volume":2327,"transactions":9,"vwap":2325},"2025-08-26",80.21,81.38,80.83,0.41,1814300,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1809,"percent_change":774,"volume":2334,"transactions":9,"vwap":2333},"2025-08-25",80.68,81,79.65,80.42,940000,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-08-22",77.8,81.42,77.59,80.93,3.52,4.55,1139400,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2006,"change":2077,"percent_change":395,"volume":2349,"transactions":9,"vwap":2006},"2025-08-21",76.77,77.54,76.51,716300,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":817,"percent_change":1581,"volume":2356,"transactions":9,"vwap":2355},"2025-08-20",78.4,79.23,77.24,77.46,949200,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":1447,"percent_change":1838,"volume":2363,"transactions":9,"vwap":2362},"2025-08-19",77.86,79.35,77.51,78.27,1290700,{"date":2365,"open":2090,"high":2366,"low":2367,"close":2368,"change":718,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-08-18",78.16,76,77.21,1.47,1596100,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":340,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-08-15",75.010002,76.3,74.55,76.089996,2.12,1892700,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":774,"volume":2386,"transactions":9,"vwap":2384},"2025-08-14",73.84,74.88,73.010002,74.51,-0.47,1143800,{"date":2388,"open":2389,"high":2032,"low":2390,"close":2391,"change":2392,"percent_change":1857,"volume":2393,"transactions":9,"vwap":2391},"2025-08-13",73.73,73.099998,74.98,1.29,1498400,{"date":2395,"open":2396,"high":2389,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-08-12",72.45,71.55,73.69,1.83,2.55,1967400,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-08-11",74.3,74.85,71.64,71.86,-2.35,-3.17,1928500,{"date":2412,"open":2375,"high":2413,"low":2414,"close":2415,"change":2192,"percent_change":2385,"volume":2416,"transactions":9,"vwap":2415},"2025-08-08",75.43,73.97,74.21,914900,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1208,"percent_change":267,"volume":2423,"transactions":9,"vwap":2422},"2025-08-07",74.64,75.6,73.51,74.56,2092900,{"date":2425,"open":2352,"high":2004,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-08-06",73.64,73.85,-4.29,-5.49,2984800,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":90,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-08-05",77.68,78.53,77.010002,78.14,1.32,1013400,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":310,"percent_change":1001,"volume":2445,"transactions":9,"vwap":2444},"2025-08-04",76.13,77.53,75.66,77.12,1303100,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":1271,"percent_change":233,"volume":2452,"transactions":9,"vwap":2451},"2025-08-01",76.72,77.040001,74.71,76.010002,1745300,{"date":2454,"open":2455,"high":2456,"low":2090,"close":2457,"change":1330,"percent_change":1404,"volume":2458,"transactions":9,"vwap":2457},"2025-07-31",77.55,78.18,76.43,2659000,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":1900,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-07-30",79.81,80.15,77.47,78.029999,-1.82,1290800,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":547,"percent_change":924,"volume":2473,"transactions":9,"vwap":2472},"2025-07-29",79.25,79.58,78.66,79.48,1169800,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-07-28",81.74,79.12,-3.07,-3.74,1233100,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2141,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-07-25",81.96,82.48,79,82.19,0.17,1805300,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2309,"change":2494,"percent_change":1717,"volume":2495,"transactions":9,"vwap":2309},"2025-07-24",82.47,83.029999,82.010002,-0.89,1409500,{"date":2497,"open":2498,"high":2499,"low":124,"close":2500,"change":2501,"percent_change":1863,"volume":2502,"transactions":9,"vwap":2500},"2025-07-23",81.019997,83.36,82.94,2.25,3143900,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":82,"volume":2510,"transactions":9,"vwap":2508},"2025-07-22",78.71,81.66,77.9,80.69,2.42,2554000,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2362,"change":1008,"percent_change":457,"volume":2516,"transactions":9,"vwap":2362},"2025-07-21",78.89,79.37,77.97,1204000,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":191,"volume":2524,"transactions":9,"vwap":2522},"2025-07-18",78.83,79.3,77.79,78.17,-0.72,1471600,{"date":2526,"open":2366,"high":2527,"low":2528,"close":2513,"change":160,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2513},"2025-07-17",79.59,78.059998,0.95,1602400,{"date":2532,"open":2533,"high":2534,"low":2435,"close":2535,"change":2536,"percent_change":1783,"volume":2537,"transactions":9,"vwap":2535},"2025-07-16",77.7,79.2,78.15,0.83,1297600,{"date":2539,"open":2540,"high":2541,"low":2026,"close":2542,"change":1890,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-07-15",79.050003,79.66,77.32,-1.64,1345100,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":902,"volume":2552,"transactions":9,"vwap":2550},"2025-07-14",79.74,80.36,78.11,78.61,-0.94,2185200,{"date":2554,"open":1997,"high":2555,"low":2556,"close":2557,"change":994,"percent_change":1870,"volume":2558,"transactions":9,"vwap":2557},"2025-07-11",80,77.75,79.55,1310700,{"date":2560,"open":2368,"high":2113,"low":2561,"close":2562,"change":1214,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-07-10",77.050003,79.29,2.88,1422700,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1905,"percent_change":108,"volume":2571,"transactions":9,"vwap":2570},"2025-07-09",77.42,78.38,76.22,77.07,1304100,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-07-08",74.83,77.52,74.81,77.019997,1.98,2.64,1864800,{"date":2582,"open":2583,"high":2570,"low":2584,"close":2585,"change":372,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-07-07",76.59,74.53,75.040001,-2.44,2172600,{"date":2589,"open":2590,"high":2591,"low":2042,"close":1998,"change":1871,"percent_change":2592,"volume":2593,"transactions":9,"vwap":1998},"2025-07-03",76.38,77.19,0.85,904400,{"date":2595,"open":2596,"high":2457,"low":2375,"close":2597,"change":2598,"percent_change":496,"volume":2599,"transactions":9,"vwap":2597},"2025-07-02",74.61,76.27,1.78,1734700,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-07-01",72.28,76.15,72.050003,74.49,1.86,2.56,1795300,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":201,"volume":2616,"transactions":9,"vwap":2614},"2025-06-30",72.27,72.82,70.98,72.63,-0.74,1593800,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":1038,"percent_change":1742,"volume":2623,"transactions":9,"vwap":2622},"2025-06-27",74.029999,74.75,73.040001,73.37,2406200,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2415,"change":2629,"percent_change":21,"volume":2630,"transactions":9,"vwap":2415},"2025-06-26",74.13,74.82,73.46,0.53,1864100,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-06-25",74.33,75,73.25,73.68,-1.69,-2.24,2026200,{"date":2641,"open":2642,"high":2643,"low":2642,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-06-24",73.019997,75.8,75.37,2.45,3.36,2917500,{"date":2649,"open":2406,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":1134,"volume":2654,"transactions":9,"vwap":2652},"2025-06-23",73.050003,71.21,72.92,1.55,1749800,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":53,"percent_change":1737,"volume":2661,"transactions":9,"vwap":2660},"2025-06-20",71.35,72.2,71.11,71.37,3295000,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":729,"percent_change":568,"volume":2668,"transactions":9,"vwap":2667},"2025-06-18",71.47,72.040001,70.83,70.88,1657600,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":1919,"volume":2676,"transactions":9,"vwap":2674},"2025-06-17",72.089996,72.61,70.89,71.22,-1.42,1370600,{"date":2678,"open":2075,"high":2679,"low":2680,"close":2681,"change":2629,"percent_change":38,"volume":2682,"transactions":9,"vwap":2681},"2025-06-16",73.16,71.91,72.64,1789300,{"date":2684,"open":2685,"high":2642,"low":2686,"close":2687,"change":2688,"percent_change":446,"volume":2689,"transactions":9,"vwap":2687},"2025-06-13",72.099998,71.5,72.11,-0.95,1127700,{"date":2691,"open":2692,"high":2693,"low":2602,"close":2694,"change":1393,"percent_change":1270,"volume":2695,"transactions":9,"vwap":2694},"2025-06-12",73.17,73.29,73.059998,985000,{"date":2697,"open":2698,"high":2082,"low":2699,"close":2700,"change":1279,"percent_change":212,"volume":2701,"transactions":9,"vwap":2700},"2025-06-11",73.65,72.81,73.19,1563400,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":340,"percent_change":1167,"volume":2708,"transactions":9,"vwap":2707},"2025-06-10",72.22,74.37,71.79,73.33,1764600,{"date":2710,"open":2613,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-06-09",72.55,70.6,71.75,1.22,1.73,1275700,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":783,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-06-06",70.42,71.31,70.099998,70.53,1.41,1144600,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":945,"percent_change":1900,"volume":2731,"transactions":9,"vwap":2730},"2025-06-05",70.32,71.15,69.32,69.55,1417600,{"date":2733,"open":2734,"high":2735,"low":2721,"close":2736,"change":2737,"percent_change":148,"volume":2738,"transactions":9,"vwap":2736},"2025-06-04",70.59,71.36,70.57,0.27,1723400,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":1674,"percent_change":103,"volume":2745,"transactions":9,"vwap":2744},"2025-06-03",69.6,70.5,68.43,70.3,1626100,{"date":2747,"open":2748,"high":2748,"low":2749,"close":2741,"change":880,"percent_change":1038,"volume":2750,"transactions":9,"vwap":2741},"2025-06-02",70,68.3,1535600,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":1403,"percent_change":910,"volume":2757,"transactions":9,"vwap":2756},"2025-05-30",70.65,71.010002,69.73,70.19,2295700,{"date":2759,"open":2760,"high":2761,"low":2760,"close":2762,"change":340,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-05-29",70.25,71.95,71.25,2.27,1587300,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":445,"percent_change":2054,"volume":2771,"transactions":9,"vwap":2770},"2025-05-28",70.46,70.56,69.050003,69.67,1314500,{"date":2773,"open":2774,"high":2736,"low":2775,"close":2776,"change":752,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-05-27",69.16,68.040001,70.36,3.73,2219800,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":351,"percent_change":467,"volume":2785,"transactions":9,"vwap":2784},"2025-05-23",67.8,68.48,67.37,67.83,1310400,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":277,"percent_change":108,"volume":2792,"transactions":9,"vwap":2791},"2025-05-22",68.59,69.029999,67.49,68.61,1624100,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2798},"2025-05-21",71.65,71.81,68.53,68.57,-3.61,-5,1871000,{"date":2803,"open":2700,"high":2804,"low":2687,"close":2805,"change":2806,"percent_change":1604,"volume":2807,"transactions":9,"vwap":2805},"2025-05-20",73.77,72.18,-1.87,1481000,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":751,"percent_change":1777,"volume":2814,"transactions":9,"vwap":2813},"2025-05-19",72,74.39,71.6,74.050003,1899300,{"date":2816,"open":2713,"high":2817,"low":2818,"close":2819,"change":2392,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-05-16",72.88,71.28,72.85,1.8,1599500,{"date":2823,"open":2824,"high":2812,"low":2825,"close":2826,"change":1701,"percent_change":2288,"volume":2827,"transactions":9,"vwap":2826},"2025-05-15",70.97,70.2,71.56,1848900,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":1431,"percent_change":1919,"volume":2834,"transactions":9,"vwap":2833},"2025-05-14",71.92,72.25,70.15,70.99,2692100,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":1823,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2840},"2025-05-13",74.62,75.46,71.73,72.4,-2.47,2025600,{"date":2844,"open":2845,"high":2846,"low":2694,"close":2847,"change":737,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2847},"2025-05-12",76.25,76.75,74.23,0.22,2398900,{"date":2851,"open":2381,"high":2837,"low":2852,"close":2853,"change":148,"percent_change":1015,"volume":2854,"transactions":9,"vwap":2853},"2025-05-09",73.48,74.07,1349700,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2398,"change":2820,"percent_change":1349,"volume":2860,"transactions":9,"vwap":2398},"2025-05-08",72.36,74.72,71.84,1791100,{"date":2862,"open":2812,"high":2863,"low":2657,"close":2864,"change":143,"percent_change":677,"volume":2865,"transactions":9,"vwap":2864},"2025-05-07",72.57,71.89,1831200,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":1307,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-05-06",73,73.43,71.51,71.57,-2.68,1686600,{"date":2875,"open":2876,"high":2877,"low":2692,"close":2878,"change":1770,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2878},"2025-05-05",74,74.52,73.54,-1.25,1809200,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":1862,"volume":2888,"transactions":9,"vwap":2886},"2025-05-02",75.050003,75.52,73.89,74.47,1.05,1389100,{"date":2890,"open":2868,"high":2043,"low":2761,"close":2891,"change":918,"percent_change":2887,"volume":2892,"transactions":9,"vwap":2891},"2025-05-01",73.42,1671600,{"date":2894,"open":2406,"high":2895,"low":2736,"close":2896,"change":2897,"percent_change":2124,"volume":2898,"transactions":9,"vwap":2896},"2025-04-30",72.94,72.66,0.09,2479200,{"date":2900,"open":2069,"high":2060,"low":2901,"close":2863,"change":2902,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2863},"2025-04-29",71.63,-4.41,-5.73,3466400,{"date":2906,"open":2441,"high":2907,"low":2908,"close":2909,"change":1645,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2909},"2025-04-28",77.22,75.58,76.98,1.45,1680400,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":244,"percent_change":1411,"volume":2918,"transactions":9,"vwap":2917},"2025-04-25",77,77.56,75.099998,75.88,1220400,{"date":2920,"open":2907,"high":2921,"low":2348,"close":2922,"change":2133,"percent_change":148,"volume":2923,"transactions":9,"vwap":2922},"2025-04-24",77.76,77.26,1115000,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":1208,"percent_change":1628,"volume":2930,"transactions":9,"vwap":2929},"2025-04-23",78.19,80.050003,76.44,76.97,1462300,{"date":182,"open":2932,"high":2106,"low":2933,"close":2934,"change":1561,"percent_change":909,"volume":2935,"transactions":9,"vwap":2934},76.87,75.53,76.26,1449900]