[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AROC":3,"homepage-market-summary":30,"stock-historical-AROC":173},{"ticker":4,"date":5,"profile":6,"quote":14},"AROC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Archrock Inc","NYSE",null,"NATURAL GAS TRANSMISSION","Archrock Inc is an energy infrastructure company focused on midstream natural gas compression. It is a provider of natural gas compression services, based on total compression fleet horsepower, to customers across the United States and a supplier of aftermarket services to customers that own compression equipment. The company operates through two segments: contract operations and aftermarket services. The contract operations segment includes designing, sourcing, owning, installing, operating, servicing, repairing, and maintaining its owned fleet of natural gas compression equipment, and generates the maximum revenue. The aftermarket services segment provides operations, maintenance, overhaul, and reconfiguration services, and sales of parts and components.","1,350","Houston, TX",{"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},30.33,30.36,31.34,30.2099,30.42,-0.09,-0.3,1368967.567599,21093,30.6045,92.75,2.09,1020400.5794569601,31.1,4810,{"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},42.23,21.17,1642495,599510787.187978,31.19,"2025-04-22",[184,185,195,205,216,227,238,249,259,270,281,292,303,314,323,331,342,352,363,374,382,393,402,412,421,431,440,451,461,470,481,490,500,511,522,532,541,552,563,574,583,594,605,616,627,636,646,656,667,678,688,698,708,718,728,737,744,752,759,768,774,783,791,799,808,817,824,831,840,847,854,860,868,876,884,892,900,909,916,923,930,937,943,950,957,964,972,979,987,995,1002,1009,1017,1023,1029,1036,1044,1049,1057,1063,1068,1075,1081,1087,1093,1099,1108,1116,1124,1130,1138,1145,1152,1159,1165,1172,1179,1186,1191,1196,1204,1210,1216,1221,1228,1235,1241,1248,1255,1262,1270,1275,1280,1286,1291,1296,1303,1309,1316,1322,1328,1334,1342,1348,1352,1356,1361,1366,1372,1378,1383,1389,1396,1403,1410,1417,1422,1427,1431,1437,1445,1452,1458,1465,1471,1478,1485,1491,1499,1505,1512,1519,1526,1534,1542,1550,1556,1562,1571,1577,1585,1592,1600,1607,1615,1623,1629,1636,1644,1652,1661,1667,1673,1679,1682,1687,1691,1697,1703,1710,1718,1722,1728,1735,1741,1749,1755,1762,1770,1777,1785,1793,1801,1805,1811,1817,1825,1833,1840,1848,1856,1862,1868,1876,1882,1888,1894,1901,1909,1914,1919,1923,1930,1937,1940,1946,1950,1955,1962,1967,1971,1977,1983,1989,1995,2002,2009,2013,2019,2025,2031,2035,2043,2049,2055,2060,2065,2072,2076,2082,2088,2095,2101,2106,2113,2117,2123,2128,2134,2137,2143,2147,2150,2154,2162,2167,2170,2175,2178,2183,2186,2189,2193,2197,2203,2206,2210,2214,2219,2225,2231,2238,2246,2253,2260,2267,2274,2283,2286,2291,2295,2302,2309,2315,2322,2328,2332,2338,2342,2349,2354,2360,2366,2369,2374,2378,2381,2384,2388,2391,2395,2400,2403,2409,2412,2415,2418,2420,2424,2427,2431,2435,2442,2447,2451,2457,2461,2466,2469,2474,2478,2480,2483,2487,2491,2493,2498,2502,2506,2509,2513,2517,2520,2525,2529,2533,2537,2541,2544,2550,2553,2556,2560,2565,2568],{"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",30.17,30.49,29.92,0.13,0.43,1371826.215377,21089,30.3161,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":46,"volume":202,"transactions":203,"vwap":204},"2026-09-30",30.07,30.6,29.75,30.29,0.3,1396966.89847,16118,30.3113,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",30.32,30.8,29.89,29.99,-0.56,-1.83,1269859.94016,19613,30.1272,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",30.87,31.04,30.34,30.55,0.12,0.39,979117.31428,16438,30.5936,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",30.44,31.015,30.3,30.43,-0.25,-0.81,1333629.277484,17866,30.4839,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",30.97,30.99,29.93,30.68,-0.16,-0.52,1234647.35012,16802,30.4796,{"date":250,"open":229,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",31.01,30.25,30.84,0.44,1.45,960112.493409,18074,30.7412,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",30.56,31.36,30.35,30.4,-0.33,-1.07,1512131.746443,19752,30.6061,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",31.5,31.59,30.69,30.73,-0.83,-2.63,987727.746258,18714,30.8473,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",31.18,31.61,31,31.56,0.34,1.09,4487854.293535,19853,31.5114,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",31.3,31.68,30.9,31.22,0.17,0.55,1856005.897864,22583,31.3866,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",30.7,31.66,30.625,31.05,0.47,1.54,1793322.985356,23859,31.1282,{"date":315,"open":316,"high":241,"low":317,"close":318,"change":319,"percent_change":201,"volume":320,"transactions":321,"vwap":322},"2026-09-15",30.61,29.865,30.58,0.09,2781951.906275,29518,30.3487,{"date":324,"open":325,"high":325,"low":229,"close":188,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",32.27,-2.28,-6.96,2783995.223014,29466,30.8535,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",32.71,33.165,32.32,32.77,0.41,1.27,1082015.067308,15314,32.7279,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",33.02,31.97,32.36,-0.6,-1.82,2297024.701307,26320,32.4038,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",33.54,33.95,32.73,32.96,-0.4,-1.2,1519424.733414,20267,33.1726,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",32.93,33.57,32.58,33.36,0.67,2.05,1849065.104186,21246,33.1979,{"date":375,"open":376,"high":356,"low":377,"close":378,"change":190,"percent_change":128,"volume":379,"transactions":380,"vwap":381},"2026-09-04",32.5,32.13,32.69,1128588.601243,16482,32.5046,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",32.24,33.03,32.07,32.56,0.26,0.8,1688274.201986,22731,32.6441,{"date":394,"open":272,"high":395,"low":28,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",32.41,32.3,0.61,1.92,2028629.65921,23269,32.0313,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":298,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",31.55,31.99,31.1823,31.69,0.54,1584516.414278,18347,31.6872,{"date":413,"open":414,"high":415,"low":251,"close":416,"change":417,"percent_change":67,"volume":418,"transactions":419,"vwap":420},"2026-08-31",31.82,31.9505,31.52,0.28,1917181.057466,19729,31.4378,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",32.28,31.215,31.24,-0.82,-2.56,2416381.403833,20417,31.6485,{"date":432,"open":286,"high":433,"low":434,"close":435,"change":223,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",32.19,30.85,32.06,1.23,2270243.765707,18861,31.8855,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",30.66,32.12,30.31,31.67,0.96,3.13,1762224.536613,23877,31.6437,{"date":452,"open":453,"high":454,"low":442,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",30.86,31.54,30.71,0.01,0.03,2524218.854763,23937,30.9722,{"date":462,"open":463,"high":464,"low":316,"close":305,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",31.62,31.78,-1.1,-3.46,2710525.477505,26008,30.8526,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",32.33,32.585,31.185,31.8,-0.48,-1.49,2074059.923144,24842,31.7568,{"date":482,"open":483,"high":484,"low":485,"close":423,"change":113,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",32.61,32.74,31.91,-0.03,1139427.989306,18455,32.264,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":212,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",34.56,34.91,32.08,32.29,-5.36,1515211.382784,21410,32.4883,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",34.63,34.82,34.1,34.12,-0.5,-1.44,1155531.821888,20790,34.2964,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",34.84,34.86,34.02,34.62,-0.07,-0.2,2133971.095596,23241,34.4682,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",33.34,34.71,34.69,1.35,4.05,924769.235585,15540,34.4941,{"date":533,"open":534,"high":535,"low":536,"close":524,"change":108,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",33.29,33.88,33.16,0.18,1130971.211974,17264,33.4329,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",33.3,33.7,33.12,33.28,0.29,0.88,1079018.427626,20030,33.3584,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",33.4,33.66,32.92,32.99,-0.14,-0.42,873114.534294,16923,33.1729,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",33.21,33.5302,32.59,33.13,0.05,0.15,2179822.187359,26307,33.0418,{"date":575,"open":556,"high":576,"low":577,"close":578,"change":579,"percent_change":234,"volume":580,"transactions":581,"vwap":582},"2026-08-07",33.835,32.86,33.08,-0.27,1737637.221225,27687,33.2496,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",34.14,34.57,33.24,33.35,-0.58,-1.71,2696999.736192,32536,33.6068,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",33.5,34.89,33.0601,33.93,-1.81,-5.06,4362866.647527,48280,34.1025,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",34.78,35.81,34.65,35.74,0.62,1.77,1389855.109538,22187,35.5019,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",35.16,35.44,34.5447,35.12,-0.64,-1.79,1781263.697497,24902,35.1306,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":287,"percent_change":446,"volume":633,"transactions":634,"vwap":635},"2026-07-31",35.95,36.14,35.2,35.76,1184696.385466,16753,35.7994,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":547,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",35.65,36.01,34.75,35.42,0.83,1287977.647457,18201,35.3262,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":476,"volume":653,"transactions":654,"vwap":655},"2026-07-29",36,36.31,35,35.13,-0.17,1459479.538445,21711,35.3466,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",35.73,35.84,34.345,35.3,-0.39,-1.09,1153666.237814,20620,35.1104,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",36.12,36.72,35.18,35.69,-0.45,-1.25,1353939.142905,20896,35.6905,{"date":679,"open":680,"high":681,"low":682,"close":630,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",39,39.6,35.79,-2.25,-5.86,2076156.253775,28973,36.8933,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":457,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",38.58,38.76,37.6,38.39,0.08,1164385.027259,20672,38.2742,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":537,"volume":705,"transactions":706,"vwap":707},"2026-07-22",38.45,38.65,38.15,38.36,0.07,1116336.106111,18149,38.3582,{"date":709,"open":710,"high":700,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",37.59,36.71,38.29,1.26,3.4,1784117.479122,17664,37.9848,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":21,"volume":725,"transactions":726,"vwap":727},"2026-07-20",37.54,37.749,36.6,37.03,-0.11,2658582.713626,17469,36.8721,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-17",36.68,37.16,36.060001,37.14,0.21,0.57,1129800,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":211,"percent_change":477,"volume":743,"transactions":9,"vwap":742},"2026-07-16",37.5,37.95,36.89,36.93,1464500,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-15",38.57,37.33,37.49,-1.04,-2.7,1869900,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":191,"percent_change":118,"volume":758,"transactions":9,"vwap":757},"2026-07-14",38.66,39.18,38.060001,38.53,1439800,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-13",38.81,39.36,37.78,38.099998,-0.43,-1.12,1353000,{"date":769,"open":770,"high":771,"low":763,"close":757,"change":772,"percent_change":569,"volume":773,"transactions":9,"vwap":757},"2026-07-10",38.31,38.77,0.02,926100,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-09",39.75,40.29,38.44,38.51,-1.05,-2.65,1352600,{"date":784,"open":785,"high":776,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-08",38.21,38.0099983,39.56,1.63,4.3,1779300,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-07",36.46,38.13,37.93,1.4,3.83,2233100,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-06",36.74,37.88,36.32,36.53,-0.26,-0.71,1597100,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-02",38.88,39.32,36.35,36.79,-1.97,-5.08,1692000,{"date":818,"open":819,"high":819,"low":820,"close":691,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":691},"2026-07-01",40.69,38.7,-1.95,-4.79,1758200,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":388,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-30",40.5,42.21,40.71,0.64,2446000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-29",41.19,41.98,40.099998,40.45,-1.5,-3.58,3332300,{"date":841,"open":842,"high":177,"low":843,"close":844,"change":299,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-26",41.5,41.099998,41.95,1.33,7553300,{"date":848,"open":680,"high":849,"low":680,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-25",41.57,41.4,2.61,6.73,2883200,{"date":855,"open":778,"high":856,"low":740,"close":857,"change":579,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-24",39.66,38.79,-0.69,4757500,{"date":861,"open":862,"high":762,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-23",37.3,37,39.060001,0.98,2.57,2898400,{"date":869,"open":870,"high":871,"low":730,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-22",36.81,38.11,38.080002,1.11,3,1641500,{"date":877,"open":632,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-18",37.029999,35.060001,36.97,1.49,4.2,2980300,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":579,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-17",35.72,36.09,35.24,35.48,-0.76,1416700,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":477,"volume":899,"transactions":9,"vwap":897},"2026-06-16",36.18,36.57,35.58,35.75,-0.54,1304400,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-15",36.25,36.82,35.96,36.29,-0.32,-0.87,1443900,{"date":910,"open":669,"high":911,"low":912,"close":913,"change":408,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-12",37.29,36.049999,36.61,1.5,1948100,{"date":917,"open":803,"high":918,"low":919,"close":920,"change":148,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-11",36.54,35.8,36.07,1.06,1718900,{"date":924,"open":925,"high":608,"low":926,"close":672,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":672},"2026-06-10",35.31,35.21,0.52,1.48,1345900,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":417,"percent_change":389,"volume":936,"transactions":9,"vwap":935},"2026-06-09",35.09,35.41,34.55,35.17,1289000,{"date":938,"open":939,"high":926,"low":939,"close":597,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":597},"2026-06-08",34.46,0.69,2.02,1534800,{"date":944,"open":609,"high":597,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-05",34,34.2,-0.57,-1.64,1430200,{"date":951,"open":505,"high":952,"low":945,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-04",34.8,34.77,0.56,1.64,1452300,{"date":958,"open":959,"high":503,"low":960,"close":961,"change":962,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-03",34.53,34.16,34.21,0,1476500,{"date":965,"open":966,"high":967,"low":968,"close":961,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":961},"2026-06-02",32.95,34.35,32.78,1.29,3.92,2244000,{"date":973,"open":974,"high":975,"low":976,"close":556,"change":947,"percent_change":977,"volume":978,"transactions":9,"vwap":556},"2026-06-01",33.49,33.65,32.6,-1.7,2338600,{"date":980,"open":981,"high":982,"low":983,"close":974,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":974},"2026-05-29",34.5,34.7,33.43,-1.11,-3.21,2290000,{"date":988,"open":989,"high":990,"low":959,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-28",36.2,36.27,34.6,-1.77,-4.87,2236100,{"date":996,"open":880,"high":997,"low":998,"close":999,"change":266,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-27",37.040001,36.33,36.37,-2.86,1395500,{"date":1003,"open":1004,"high":795,"low":813,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-26",37.27,37.44,0.19,0.51,1830800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":153,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-22",36.8,37.28,36.02,37.25,0.95,1199400,{"date":1018,"open":1019,"high":739,"low":1020,"close":1021,"change":662,"percent_change":780,"volume":1022,"transactions":9,"vwap":1021},"2026-05-21",37.34,36.55,36.9,1899900,{"date":1024,"open":693,"high":1025,"low":1026,"close":911,"change":1027,"percent_change":814,"volume":1028,"transactions":9,"vwap":911},"2026-05-20",39.16,37.15,-0.75,1958600,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":589,"percent_change":837,"volume":1035,"transactions":9,"vwap":1034},"2026-05-19",38.48,38.49,37.76,38.040001,1404300,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":60,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-18",37.24,38.64,37.2,38.62,3.18,1328800,{"date":1045,"open":1046,"high":1033,"low":1011,"close":1047,"change":734,"percent_change":954,"volume":1048,"transactions":9,"vwap":1047},"2026-05-15",37.07,37.43,1744300,{"date":1050,"open":1051,"high":1012,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-14",36.56,36.39,37.22,0.42,1.14,2086600,{"date":1058,"open":1004,"high":1059,"low":1060,"close":1011,"change":765,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1011},"2026-05-13",37.4,36.23,-1.15,2284800,{"date":1064,"open":918,"high":739,"low":648,"close":1065,"change":927,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-12",37.23,1.42,1511400,{"date":1069,"open":1070,"high":1071,"low":1072,"close":711,"change":233,"percent_change":1073,"volume":1074,"transactions":9,"vwap":711},"2026-05-11",37.21,37.71,36.62,-0.68,2426700,{"date":1076,"open":794,"high":794,"low":801,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-08",36.96,-1.14,-2.99,2005700,{"date":1082,"open":1083,"high":1083,"low":1084,"close":764,"change":1085,"percent_change":427,"volume":1086,"transactions":9,"vwap":764},"2026-05-07",38.5,37.049999,-1,2007900,{"date":1088,"open":1089,"high":681,"low":648,"close":1090,"change":1091,"percent_change":212,"volume":1092,"transactions":9,"vwap":1090},"2026-05-06",36.75,39.099998,-0.73,2998200,{"date":1094,"open":1095,"high":1096,"low":754,"close":149,"change":446,"percent_change":1097,"volume":1098,"transactions":9,"vwap":149},"2026-05-05",38.89,40.12,2.47,1521600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-04",38.92,39.7,38.34,38.87,-0.15,-0.38,1732700,{"date":1109,"open":1039,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-01",39.4,38.16,39.02,0.27,0.7,1480600,{"date":1117,"open":1118,"high":864,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-30",37.89,37.8,38.75,0.75,1.97,1491000,{"date":1125,"open":1111,"high":1126,"low":1127,"close":1128,"change":456,"percent_change":457,"volume":1129,"transactions":9,"vwap":1128},"2026-04-29",38.6,37.57,38,1595100,{"date":1131,"open":1132,"high":1111,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-28",37.73,37.45,37.99,0.6,1.6,1353500,{"date":1139,"open":1140,"high":1141,"low":731,"close":1142,"change":108,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-27",37.52,37.77,37.39,0.16,1363300,{"date":1146,"open":1147,"high":1148,"low":1149,"close":747,"change":1055,"percent_change":1150,"volume":1151,"transactions":9,"vwap":747},"2026-04-24",36.099998,37.62,35.86,3.15,1472800,{"date":1153,"open":732,"high":1154,"low":648,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-23",36.77,36.19,0.33,0.92,1108800,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1149,"change":369,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1149},"2026-04-22",35.46,36.080002,1.9,1209500,{"date":1166,"open":1147,"high":1167,"low":1168,"close":1169,"change":1073,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-21",36.64,35.11,35.19,-1.9,1229100,{"date":1173,"open":669,"high":1174,"low":1175,"close":1176,"change":765,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-20",36.67,35.63,35.87,-1.18,1155700,{"date":1180,"open":608,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":201,"volume":1185,"transactions":9,"vwap":1183},"2026-04-17",36.36,34.9,36.3,0.11,1764100,{"date":1187,"open":1188,"high":895,"low":648,"close":1155,"change":1189,"percent_change":265,"volume":1190,"transactions":9,"vwap":1155},"2026-04-16",36.16,-0.12,1165300,{"date":1192,"open":1193,"high":804,"low":648,"close":649,"change":486,"percent_change":1194,"volume":1195,"transactions":9,"vwap":649},"2026-04-15",36.0099983,-0.08,1028100,{"date":1197,"open":902,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-14",37.0099983,35.59,36.34,-0.13,-0.36,1191300,{"date":1205,"open":1206,"high":1207,"low":1188,"close":1208,"change":927,"percent_change":255,"volume":1209,"transactions":9,"vwap":1208},"2026-04-13",36.26,36.78,36.47,1432400,{"date":1211,"open":1212,"high":630,"low":1213,"close":629,"change":694,"percent_change":1214,"volume":1215,"transactions":9,"vwap":629},"2026-04-10",35.94,35.26,0.22,1158000,{"date":1217,"open":1199,"high":1218,"low":1199,"close":1176,"change":298,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1176},"2026-04-09",36.59,0.48,1594100,{"date":1222,"open":525,"high":1212,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-08",34.36,35.7,0.58,1.65,2141800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":621,"change":1214,"percent_change":1233,"volume":1234,"transactions":9,"vwap":621},"2026-04-07",34.81,35.36,34.67,0.63,1247900,{"date":1236,"open":1237,"high":1168,"low":1238,"close":1182,"change":1239,"percent_change":940,"volume":1240,"transactions":9,"vwap":1182},"2026-04-06",34.66,34.41,0.24,1362900,{"date":1242,"open":1243,"high":953,"low":1244,"close":1237,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1237},"2026-04-02",33.84,33.55,0.53,1.55,1284600,{"date":1249,"open":981,"high":1237,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-01",33.83,34.13,-0.67,-1.93,1723700,{"date":1256,"open":1257,"high":1258,"low":1259,"close":952,"change":1260,"percent_change":67,"volume":1261,"transactions":9,"vwap":952},"2026-03-31",34.76,35.38,34.4,0.31,1803800,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-30",35.92,34.28,34.49,-1.03,-2.9,1997800,{"date":1271,"open":933,"high":648,"low":1231,"close":1272,"change":1273,"percent_change":506,"volume":1274,"transactions":9,"vwap":1272},"2026-03-27",35.52,-0.18,1829000,{"date":1276,"open":1013,"high":804,"low":638,"close":1224,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1224},"2026-03-26",-1.16,-3.15,1525700,{"date":1281,"open":1282,"high":1283,"low":1167,"close":1284,"change":244,"percent_change":765,"volume":1285,"transactions":9,"vwap":1284},"2026-03-25",37.31,37.55,36.86,1581600,{"date":1287,"open":1288,"high":1132,"low":1020,"close":1289,"change":1214,"percent_change":1135,"volume":1290,"transactions":9,"vwap":1289},"2026-03-24",36.65,37.02,1508600,{"date":1292,"open":1264,"high":1293,"low":682,"close":1011,"change":338,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1011},"2026-03-23",37.18,3.57,2001700,{"date":1297,"open":918,"high":801,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-20",35.22,35.53,-0.79,-2.18,3560500,{"date":1304,"open":1305,"high":1072,"low":1306,"close":803,"change":1225,"percent_change":1307,"volume":1308,"transactions":9,"vwap":803},"2026-03-19",35.45,35.33,1.62,1682400,{"date":1310,"open":1311,"high":1052,"low":1312,"close":610,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":610},"2026-03-18",36.17,35.62,-0.46,-1.27,1701100,{"date":1317,"open":1272,"high":1318,"low":1272,"close":989,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":989},"2026-03-17",36.42,0.72,2.03,1498500,{"date":1323,"open":1324,"high":672,"low":1257,"close":889,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":889},"2026-03-16",35.39,0.87,2.51,1648500,{"date":1329,"open":661,"high":1330,"low":939,"close":1331,"change":1313,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-13",35.49,34.61,-1.31,1485600,{"date":1335,"open":1336,"high":1337,"low":650,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-12",35.64,35.97,35.07,-0.89,-2.47,1304900,{"date":1343,"open":1344,"high":1206,"low":1345,"close":904,"change":244,"percent_change":1346,"volume":1347,"transactions":9,"vwap":904},"2026-03-11",35.91,35.29,-0.44,1320700,{"date":1349,"open":610,"high":870,"low":896,"close":669,"change":537,"percent_change":1350,"volume":1351,"transactions":9,"vwap":669},"2026-03-10",0.5,1308500,{"date":1353,"open":1169,"high":1162,"low":1257,"close":1212,"change":611,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1212},"2026-03-09",1.76,1776300,{"date":1357,"open":1224,"high":1344,"low":651,"close":1358,"change":476,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-06",35.32,-1.34,1321500,{"date":1362,"open":1040,"high":1040,"low":650,"close":919,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":919},"2026-03-05",-1.24,-3.35,2211400,{"date":1367,"open":804,"high":1368,"low":1369,"close":997,"change":1260,"percent_change":1370,"volume":1371,"transactions":9,"vwap":997},"2026-03-04",37.26,36.11,0.84,1837400,{"date":1373,"open":1208,"high":1374,"low":632,"close":1375,"change":1376,"percent_change":558,"volume":1377,"transactions":9,"vwap":1375},"2026-03-03",36.83,36.73,-0.05,1772600,{"date":1379,"open":1311,"high":1380,"low":879,"close":1207,"change":255,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1207},"2026-03-02",36.94,4.1,2505300,{"date":1384,"open":1182,"high":610,"low":1385,"close":1306,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1306},"2026-02-27",34.73,-0.1,-0.28,2256600,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":128,"percent_change":1055,"volume":1395,"transactions":9,"vwap":1394},"2026-02-26",34.96,35.9,34.54,35.43,2900900,{"date":1397,"open":1398,"high":1345,"low":1399,"close":1400,"change":845,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-25",34.99,33.86,35.029999,3.95,2348200,{"date":1404,"open":1405,"high":1406,"low":1407,"close":544,"change":548,"percent_change":1408,"volume":1409,"transactions":9,"vwap":544},"2026-02-24",32.9,33.82,32.42,2.68,1320800,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1376,"percent_change":1105,"volume":1416,"transactions":9,"vwap":1415},"2026-02-23",32.87,33.41,32.55,32.82,1328600,{"date":1418,"open":336,"high":1419,"low":1420,"close":1412,"change":962,"percent_change":962,"volume":1421,"transactions":9,"vwap":1412},"2026-02-20",32.98,32.38,1459300,{"date":1423,"open":1424,"high":366,"low":1425,"close":1412,"change":486,"percent_change":20,"volume":1426,"transactions":9,"vwap":1412},"2026-02-19",33.040001,32.64,1424200,{"date":1428,"open":534,"high":1413,"low":1425,"close":1405,"change":1429,"percent_change":397,"volume":1430,"transactions":9,"vwap":1405},"2026-02-18",0.2,1316400,{"date":1432,"open":968,"high":1433,"low":384,"close":1434,"change":1435,"percent_change":222,"volume":1436,"transactions":9,"vwap":1434},"2026-02-17",33.029999,32.7,0.04,1373100,{"date":1438,"open":295,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-13",33,31.26,32.66,0.89,2.8,1507900,{"date":1446,"open":1447,"high":333,"low":463,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-12",32.65,31.77,-0.62,-1.91,1640900,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":927,"percent_change":788,"volume":1457,"transactions":9,"vwap":1456},"2026-02-11",32.75,31.94,32.39,1662800,{"date":1459,"open":1460,"high":1461,"low":464,"close":1462,"change":476,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-10",32.34,32.43,31.87,-1.48,1440300,{"date":1466,"open":1467,"high":1412,"low":405,"close":1468,"change":201,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-09",32.040001,32.35,0.94,1971900,{"date":1472,"open":1473,"high":1407,"low":285,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-06",31.049999,32.049999,1.31,4.26,2816500,{"date":1479,"open":1480,"high":294,"low":1481,"close":1482,"change":1121,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-05",29.72,29.7,30.74,2.5,3086300,{"date":1486,"open":1487,"high":1488,"low":1489,"close":210,"change":1143,"percent_change":408,"volume":1490,"transactions":9,"vwap":210},"2026-02-04",30.02,30.15,29.24,1767700,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1156,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-03",29.44,29.91,29.22,29.83,1.12,1689000,{"date":1500,"open":1501,"high":199,"low":1502,"close":1503,"change":20,"percent_change":21,"volume":1504,"transactions":9,"vwap":1503},"2026-02-02",29.14,29,29.5,1759300,{"date":1506,"open":1507,"high":1488,"low":1508,"close":1509,"change":1054,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-30",29.78,28.81,29.59,1.44,1796500,{"date":1513,"open":1514,"high":1503,"low":1515,"close":1516,"change":389,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-29",28.89,28.53,29.17,2.82,1767200,{"date":1520,"open":1521,"high":1502,"low":1522,"close":1523,"change":1105,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-01-28",28.68,28.24,28.37,-0.53,1536300,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":153,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-27",28.19,28.63,28.12,28.52,1.24,818800,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":143,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-26",28.11,28.47,27.91,28.17,1.15,1048100,{"date":1543,"open":1544,"high":1531,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-23",28.18,27.75,27.85,-0.06,-0.21,1092500,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1538,"change":772,"percent_change":704,"volume":1555,"transactions":9,"vwap":1538},"2026-01-22",27.89,28.02,27.6,1457400,{"date":1557,"open":1558,"high":1528,"low":1559,"close":1552,"change":446,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1552},"2026-01-21",27.49,27.37,3.56,1531100,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-20",26.47,26.96,26.45,26.93,0.46,1.74,1242800,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1564,"change":547,"percent_change":873,"volume":1576,"transactions":9,"vwap":1564},"2026-01-16",26.28,26.53,25.96,1166400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1239,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-15",25.85,26.4,25.56,26.18,0.93,1427200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1386,"percent_change":1106,"volume":1591,"transactions":9,"vwap":1590},"2026-01-14",26.01,26.34,25.8,25.94,1344800,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1408,"volume":1599,"transactions":9,"vwap":1597},"2026-01-13",25.88,26.52,25.79,26.040001,0.68,1950500,{"date":1601,"open":1575,"high":1602,"low":1603,"close":1604,"change":662,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-01-12",26.26,25.17,25.36,-1.51,1495800,{"date":1608,"open":1609,"high":1580,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-09",26.13,25.58,25.75,-0.31,-1.19,1192200,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":796,"volume":1622,"transactions":9,"vwap":1620},"2026-01-08",25.55,26.2,25.37,26.059999,0.36,1478200,{"date":1624,"open":1625,"high":1582,"low":1626,"close":1627,"change":244,"percent_change":1449,"volume":1628,"transactions":9,"vwap":1627},"2026-01-07",25.87,25.61,25.7,1304500,{"date":1630,"open":1631,"high":1580,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-06",26.29,25.86,-0.55,-2.08,1341700,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":276,"volume":1643,"transactions":9,"vwap":1641},"2026-01-05",27.19,27.38,26.030001,26.41,-0.22,1523400,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":397,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-02",26,26.72,25.78,26.63,2.34,975200,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-12-31",26.23,26.36,25.9,26.02,-0.23,-0.88,895800,{"date":1662,"open":1640,"high":1655,"low":1663,"close":1664,"change":201,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-30",25.98,26.25,1.16,1085200,{"date":1668,"open":1669,"high":1620,"low":1670,"close":1671,"change":1239,"percent_change":1583,"volume":1672,"transactions":9,"vwap":1671},"2025-12-29",25.84,25.66,25.95,1155400,{"date":1674,"open":1675,"high":1656,"low":1581,"close":1676,"change":20,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-26",25.76,25.71,-0.35,780100,{"date":1680,"open":1671,"high":1618,"low":1676,"close":1589,"change":244,"percent_change":1449,"volume":1681,"transactions":9,"vwap":1589},"2025-12-24",485100,{"date":1683,"open":1627,"high":1684,"low":1685,"close":1575,"change":148,"percent_change":881,"volume":1686,"transactions":9,"vwap":1575},"2025-12-23",26.11,25.65,1130000,{"date":1688,"open":1604,"high":1689,"low":1604,"close":1610,"change":1239,"percent_change":1015,"volume":1690,"transactions":9,"vwap":1610},"2025-12-22",25.81,1720100,{"date":1692,"open":1693,"high":1611,"low":1693,"close":1694,"change":1695,"percent_change":954,"volume":1696,"transactions":9,"vwap":1694},"2025-12-19",25.16,25.34,0.14,2136200,{"date":1698,"open":1699,"high":1626,"low":1700,"close":1701,"change":1548,"percent_change":276,"volume":1702,"transactions":9,"vwap":1701},"2025-12-18",25.35,25.09,25.2,1734300,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":298,"percent_change":369,"volume":1709,"transactions":9,"vwap":1708},"2025-12-17",25.4,25.59,25.07,25.41,2645900,{"date":1711,"open":1640,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-12-16",26.3,25.01,25.24,-0.94,-3.59,1911500,{"date":1719,"open":1720,"high":1712,"low":1589,"close":1582,"change":704,"percent_change":1113,"volume":1721,"transactions":9,"vwap":1582},"2025-12-15",26.08,1938700,{"date":1723,"open":1724,"high":1725,"low":1646,"close":1684,"change":244,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1684},"2025-12-12",26.5,26.54,-0.61,2006400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":537,"percent_change":940,"volume":1734,"transactions":9,"vwap":1733},"2025-12-11",25.93,26.39,25.67,26.27,2170400,{"date":1736,"open":1705,"high":1641,"low":1737,"close":1738,"change":133,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-12-10",25.27,26.09,3.08,4093600,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":143,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-09",24.99,25.63,24.82,25.31,1.28,1246800,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1743,"change":108,"percent_change":1239,"volume":1754,"transactions":9,"vwap":1743},"2025-12-08",24.71,25.29,24.17,2079600,{"date":1756,"open":1757,"high":1626,"low":1758,"close":1759,"change":1548,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-05",25.22,24.92,24.93,-0.84,1846500,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":735,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-12-04",24.58,25.15,24.51,25.14,2.32,1108200,{"date":1771,"open":1753,"high":1772,"low":1773,"close":1774,"change":299,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-12-03",24.79,24,24.57,2.29,1329800,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1273,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-12-02",24.2,24.39,23.83,24.02,-0.74,1670100,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1779,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1779},"2025-12-01",24.43,24.47,24.1,-0.34,-1.39,1347900,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":191,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-11-28",24.11,24.56,24.059999,24.54,1.78,749200,{"date":1802,"open":1803,"high":1774,"low":1803,"close":1795,"change":1184,"percent_change":1568,"volume":1804,"transactions":9,"vwap":1795},"2025-11-26",24.01,1568000,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1773,"change":611,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1773},"2025-11-25",23.38,24.21,2.65,1340600,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1807,"change":108,"percent_change":388,"volume":1816,"transactions":9,"vwap":1807},"2025-11-24",23.08,23.46,22.91,1125400,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":417,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-11-21",23.09,23.57,22.95,23.32,1.22,1469100,{"date":1826,"open":1827,"high":1828,"low":1821,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-11-20",23.62,24.23,23.040001,-0.37,-1.58,2058800,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1143,"percent_change":940,"volume":1839,"transactions":9,"vwap":1838},"2025-11-19",23.1,23.5,23,23.41,1016200,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":113,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-11-18",23.22,23.52,22.88,23.25,-0.04,1566200,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":276,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-11-17",24.08,24.4,23.19,23.26,-3.45,1633200,{"date":1857,"open":1858,"high":1808,"low":1859,"close":1860,"change":1225,"percent_change":1097,"volume":1861,"transactions":9,"vwap":1860},"2025-11-14",23.66,23.2,24.09,1794600,{"date":1863,"open":1795,"high":1864,"low":1822,"close":1865,"change":245,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-11-13",24.25,23.51,-2.16,1589400,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":347,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-11-12",24.61,25.059999,23.82,24.030001,-2.44,2418500,{"date":1877,"open":1878,"high":1713,"low":1879,"close":1880,"change":1202,"percent_change":507,"volume":1881,"transactions":9,"vwap":1880},"2025-11-11",24.84,24.49,24.63,1228100,{"date":1883,"open":1884,"high":1752,"low":1885,"close":1743,"change":337,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1743},"2025-11-10",24.9,24.28,1.67,1460900,{"date":1889,"open":1890,"high":1891,"low":1828,"close":1764,"change":1658,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1764},"2025-11-07",24.75,24.95,-0.93,2225600,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1548,"percent_change":1760,"volume":1900,"transactions":9,"vwap":1899},"2025-11-06",25.049999,25.28,24.68,24.81,2064300,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1202,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-05",25.45,25.77,24.96,25.02,-1.42,2278200,{"date":1910,"open":1911,"high":1676,"low":66,"close":1912,"change":579,"percent_change":780,"volume":1913,"transactions":9,"vwap":1912},"2025-11-04",25.08,25.38,2560100,{"date":1915,"open":1916,"high":1917,"low":1870,"close":1685,"change":148,"percent_change":914,"volume":1918,"transactions":9,"vwap":1685},"2025-11-03",25.25,25.68,2487100,{"date":1920,"open":1604,"high":1706,"low":1921,"close":1737,"change":558,"percent_change":1633,"volume":1922,"transactions":9,"vwap":1737},"2025-10-31",25.1,2226900,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1708,"change":309,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1708},"2025-10-30",24.88,25.74,24.72,1.88,2715600,{"date":1931,"open":1932,"high":1618,"low":1870,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-29",26.07,24.94,-0.72,-2.81,3210000,{"date":1938,"open":1701,"high":1648,"low":1707,"close":1670,"change":319,"percent_change":153,"volume":1939,"transactions":9,"vwap":1670},"2025-10-28",1664100,{"date":1941,"open":1942,"high":1663,"low":1943,"close":1944,"change":222,"percent_change":309,"volume":1945,"transactions":9,"vwap":1944},"2025-10-27",25.82,25.53,25.57,1275200,{"date":1947,"open":1610,"high":1671,"low":1948,"close":1903,"change":113,"percent_change":1846,"volume":1949,"transactions":9,"vwap":1903},"2025-10-24",25.26,1364200,{"date":1951,"open":1581,"high":1952,"low":1707,"close":1953,"change":1214,"percent_change":1325,"volume":1954,"transactions":9,"vwap":1953},"2025-10-23",25.64,25.46,1549000,{"date":1956,"open":1957,"high":1619,"low":1958,"close":1714,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1714},"2025-10-22",24.74,24.59,0.59,2.39,1613200,{"date":1963,"open":1878,"high":1925,"low":1964,"close":1965,"change":108,"percent_change":1239,"volume":1966,"transactions":9,"vwap":1965},"2025-10-21",24.31,24.65,1729900,{"date":1968,"open":1969,"high":1896,"low":1851,"close":1958,"change":287,"percent_change":796,"volume":1970,"transactions":9,"vwap":1958},"2025-10-20",24.45,2085100,{"date":1972,"open":1973,"high":1974,"low":1865,"close":1864,"change":53,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1864},"2025-10-17",23.73,24.27,2.06,1015800,{"date":1978,"open":1766,"high":1979,"low":1858,"close":1980,"change":898,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-10-16",24.69,23.76,-2.22,1470800,{"date":1984,"open":1985,"high":1899,"low":1986,"close":1987,"change":222,"percent_change":1350,"volume":1988,"transactions":9,"vwap":1987},"2025-10-15",24.34,24.18,24.3,1132200,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1986,"change":1435,"percent_change":298,"volume":1994,"transactions":9,"vwap":1986},"2025-10-14",23.9,24.26,23.67,2833700,{"date":1996,"open":1997,"high":1780,"low":1998,"close":1999,"change":123,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-10-13",24.32,23.99,24.14,1.05,1405900,{"date":2003,"open":2004,"high":1757,"low":2005,"close":2006,"change":766,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-10-10",24.83,23.86,23.89,-4.48,1273000,{"date":2010,"open":1617,"high":1589,"low":2011,"close":1713,"change":276,"percent_change":985,"volume":2012,"transactions":9,"vwap":1713},"2025-10-09",24.91,996100,{"date":2014,"open":1870,"high":2015,"low":2016,"close":1669,"change":914,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1669},"2025-10-08",25.89,24.35,6.16,1840800,{"date":2020,"open":2021,"high":2022,"low":1781,"close":1985,"change":547,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1985},"2025-10-07",24.049999,24.37,1.21,1375400,{"date":2026,"open":1897,"high":1746,"low":2027,"close":2021,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2021},"2025-10-06",23.96,-1.06,-4.22,1651500,{"date":2032,"open":1617,"high":1676,"low":1921,"close":2033,"change":1386,"percent_change":358,"volume":2034,"transactions":9,"vwap":2033},"2025-10-03",25.11,1292600,{"date":2036,"open":2037,"high":2038,"low":1871,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-10-02",25.91,26.33,25.21,-0.66,-2.55,1463600,{"date":2044,"open":2045,"high":2046,"low":1944,"close":1625,"change":1346,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1625},"2025-10-01",25.83,26.17,-1.67,1191600,{"date":2050,"open":2051,"high":2052,"low":1932,"close":2053,"change":1386,"percent_change":1106,"volume":2054,"transactions":9,"vwap":2053},"2025-09-30",26.35,26.6,26.31,1847500,{"date":2056,"open":2057,"high":2058,"low":2037,"close":1641,"change":20,"percent_change":1790,"volume":2059,"transactions":9,"vwap":1641},"2025-09-29",26.57,26.65,1646600,{"date":2061,"open":2062,"high":2063,"low":2051,"close":1724,"change":113,"percent_change":1846,"volume":2064,"transactions":9,"vwap":1724},"2025-09-26",26.61,27.12,1621100,{"date":2066,"open":2067,"high":1595,"low":2068,"close":2069,"change":389,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-09-25",25.51,25.5,26.51,3.11,2002700,{"date":2073,"open":1646,"high":2074,"low":1917,"close":1676,"change":190,"percent_change":1007,"volume":2075,"transactions":9,"vwap":1676},"2025-09-24",26.24,1617300,{"date":2077,"open":2078,"high":1594,"low":1796,"close":1610,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1610},"2025-09-23",24.6,1.1,4.49,2113600,{"date":2083,"open":1987,"high":2084,"low":2085,"close":2084,"change":148,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-09-22",24.48,23.88,1.58,1860700,{"date":2089,"open":2090,"high":2091,"low":2092,"close":1789,"change":1202,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1789},"2025-09-19",24.67,24.77,23.94,-1.47,3584000,{"date":2096,"open":1860,"high":1798,"low":2097,"close":2098,"change":611,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-09-18",23.91,24.46,2.6,1828600,{"date":2102,"open":2092,"high":1992,"low":2103,"close":2104,"change":518,"percent_change":276,"volume":2105,"transactions":9,"vwap":2104},"2025-09-17",23.61,23.84,1445600,{"date":2107,"open":2108,"high":2109,"low":2104,"close":2110,"change":517,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-09-16",24.07,24.29,24.040001,-0.29,1331500,{"date":2114,"open":2098,"high":2115,"low":1797,"close":1795,"change":2111,"percent_change":1613,"volume":2116,"transactions":9,"vwap":1795},"2025-09-15",24.55,1631900,{"date":2118,"open":1927,"high":2119,"low":1780,"close":1851,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1851},"2025-09-12",24.89,-0.41,-1.65,1150100,{"date":2124,"open":1979,"high":2125,"low":2126,"close":1899,"change":694,"percent_change":143,"volume":2127,"transactions":9,"vwap":1899},"2025-09-11",24.85,24.52,1626500,{"date":2129,"open":1986,"high":2130,"low":1999,"close":2131,"change":1114,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-09-10",24.78,24.73,2.91,1516800,{"date":2135,"open":1780,"high":1890,"low":1803,"close":1873,"change":518,"percent_change":276,"volume":2136,"transactions":9,"vwap":1873},"2025-09-09",1713800,{"date":2138,"open":1746,"high":2139,"low":2140,"close":1828,"change":2141,"percent_change":2142,"volume":1893,"transactions":9,"vwap":1828},"2025-09-08",25.44,24.16,-1.02,-4.04,{"date":2144,"open":1746,"high":1626,"low":1759,"close":1916,"change":2145,"percent_change":1027,"volume":2146,"transactions":9,"vwap":1916},"2025-09-05",-0.19,1703900,{"date":2148,"open":1604,"high":2067,"low":1921,"close":2139,"change":547,"percent_change":1540,"volume":2149,"transactions":9,"vwap":2139},"2025-09-04",1469300,{"date":2151,"open":1890,"high":1757,"low":1870,"close":1765,"change":2152,"percent_change":2132,"volume":2153,"transactions":9,"vwap":1765},"2025-09-03",0.71,1870600,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":906,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-09-02",24.66,24.7,24.24,24.44,-1.29,1002800,{"date":2163,"open":1891,"high":1743,"low":1880,"close":2164,"change":1547,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-08-29",24.76,-0.24,1153700,{"date":2168,"open":1898,"high":2119,"low":1766,"close":1745,"change":547,"percent_change":2169,"volume":1686,"transactions":9,"vwap":1745},"2025-08-28",1.18,{"date":2171,"open":2172,"high":2091,"low":2172,"close":2173,"change":190,"percent_change":1245,"volume":2174,"transactions":9,"vwap":2173},"2025-08-27",24.38,24.53,953100,{"date":2176,"open":1803,"high":1798,"low":2006,"close":1851,"change":148,"percent_change":2086,"volume":2177,"transactions":9,"vwap":1851},"2025-08-26",1654100,{"date":2179,"open":1757,"high":1737,"low":2180,"close":1782,"change":1177,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1782},"2025-08-25",23.93,-4.68,1505200,{"date":2184,"open":1758,"high":1943,"low":1758,"close":1701,"change":1239,"percent_change":446,"volume":2185,"transactions":9,"vwap":1701},"2025-08-22",1816300,{"date":2187,"open":1796,"high":1896,"low":1780,"close":1905,"change":153,"percent_change":1066,"volume":2188,"transactions":9,"vwap":1905},"2025-08-21",1790200,{"date":2190,"open":1864,"high":2130,"low":2191,"close":1870,"change":53,"percent_change":1320,"volume":2192,"transactions":9,"vwap":1870},"2025-08-20",23.98,1091000,{"date":2194,"open":1873,"high":1997,"low":1773,"close":2195,"change":1376,"percent_change":1548,"volume":2196,"transactions":9,"vwap":2195},"2025-08-19",24.12,1071200,{"date":2198,"open":2199,"high":1986,"low":2200,"close":1753,"change":1260,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1753},"2025-08-18",23.7,23.65,1.3,1449900,{"date":2204,"open":1803,"high":2195,"low":2103,"close":2005,"change":517,"percent_change":2111,"volume":2205,"transactions":9,"vwap":2005},"2025-08-15",1313300,{"date":2207,"open":2092,"high":1789,"low":2208,"close":2180,"change":1194,"percent_change":265,"volume":2209,"transactions":9,"vwap":2180},"2025-08-14",23.64,1172500,{"date":2211,"open":1999,"high":2212,"low":2199,"close":1803,"change":456,"percent_change":1435,"volume":2213,"transactions":9,"vwap":1803},"2025-08-13",24.19,1322900,{"date":2215,"open":2216,"high":2110,"low":1838,"close":1773,"change":408,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1773},"2025-08-12",23.68,2.3,1521400,{"date":2220,"open":2221,"high":1858,"low":2222,"close":1814,"change":1239,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1814},"2025-08-11",23.33,23.11,1.03,1464300,{"date":2226,"open":1819,"high":2227,"low":2228,"close":1842,"change":148,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1842},"2025-08-08",23.24,22.74,1.66,1240100,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":457,"percent_change":190,"volume":2237,"transactions":9,"vwap":2236},"2025-08-07",23.21,23.47,22.69,22.84,1633600,{"date":2239,"open":2240,"high":1821,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-08-06",22.45,22.21,22.81,0.81,3.68,2046500,{"date":2247,"open":2248,"high":2249,"low":178,"close":2250,"change":234,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-08-05",22.39,22.47,22,-3.55,3263500,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2242,"change":1156,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2242},"2025-08-04",22.48,22.97,22.43,1.47,2030000,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2255,"change":1659,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2255},"2025-08-01",23.059999,23.27,22.31,-3.77,1764400,{"date":2268,"open":2269,"high":1865,"low":2270,"close":2271,"change":1429,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-07-31",23.049999,22.99,23.36,0.86,1787200,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-07-30",23.55,23.72,22.98,23.16,-0.49,-2.07,1927500,{"date":2284,"open":2271,"high":1872,"low":2221,"close":2200,"change":1621,"percent_change":1246,"volume":2285,"transactions":9,"vwap":2200},"2025-07-29",1505900,{"date":2287,"open":1836,"high":2200,"low":2288,"close":2289,"change":113,"percent_change":1846,"volume":2290,"transactions":9,"vwap":2289},"2025-07-28",23.28,23.29,1134700,{"date":2292,"open":2208,"high":1973,"low":2288,"close":2293,"change":517,"percent_change":21,"volume":2294,"transactions":9,"vwap":2293},"2025-07-25",23.3,1280000,{"date":2296,"open":2269,"high":2297,"low":2298,"close":2299,"change":1621,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-07-24",23.43,23.02,23.37,1.56,1409100,{"date":2303,"open":2304,"high":1853,"low":2305,"close":2306,"change":1621,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-07-23",22.87,22.67,23.01,1.59,1820900,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2313,"change":652,"percent_change":1783,"volume":2314,"transactions":9,"vwap":2313},"2025-07-22",22.71,22.9,22.65,1427700,{"date":2316,"open":2317,"high":2297,"low":2318,"close":2319,"change":589,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-07-21",23.4,22.78,22.82,-2.48,1170200,{"date":2323,"open":1865,"high":2324,"low":2325,"close":2317,"change":570,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2317},"2025-07-18",23.6,23.17,0.65,1840400,{"date":2329,"open":2298,"high":2297,"low":2298,"close":1845,"change":2330,"percent_change":191,"volume":2331,"transactions":9,"vwap":1845},"2025-07-17",0.1,1878200,{"date":2333,"open":2271,"high":2334,"low":2298,"close":2335,"change":518,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-07-16",23.48,23.15,-0.86,1281900,{"date":2339,"open":1993,"high":2027,"low":2289,"close":2340,"change":765,"percent_change":600,"volume":2341,"transactions":9,"vwap":2340},"2025-07-15",23.35,1173100,{"date":2343,"open":2288,"high":2344,"low":2345,"close":2346,"change":254,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-07-14",23.79,23.13,23.78,1.89,1641700,{"date":2350,"open":1845,"high":2351,"low":1859,"close":2352,"change":457,"percent_change":190,"volume":2353,"transactions":9,"vwap":2352},"2025-07-11",23.53,23.34,1787600,{"date":2355,"open":2356,"high":2357,"low":1829,"close":2358,"change":1201,"percent_change":1633,"volume":2359,"transactions":9,"vwap":2358},"2025-07-10",23.39,23.49,23.31,1586300,{"date":2361,"open":1860,"high":1779,"low":2362,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-07-09",23.44,-0.59,-2.46,1778700,{"date":2367,"open":2110,"high":1870,"low":2216,"close":1873,"change":704,"percent_change":547,"volume":2368,"transactions":9,"vwap":1873},"2025-07-08",1801400,{"date":2370,"open":1766,"high":2115,"low":2371,"close":2027,"change":1783,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2027},"2025-07-07",23.81,-3,1441400,{"date":2375,"open":1927,"high":1933,"low":1798,"close":2157,"change":2376,"percent_change":1194,"volume":2377,"transactions":9,"vwap":2157},"2025-07-03",-0.02,1011900,{"date":2379,"open":2164,"high":2130,"low":2108,"close":1927,"change":570,"percent_change":397,"volume":2380,"transactions":9,"vwap":1927},"2025-07-02",1337000,{"date":2382,"open":1772,"high":1905,"low":1992,"close":1774,"change":805,"percent_change":780,"volume":2383,"transactions":9,"vwap":1774},"2025-07-01",2024500,{"date":2385,"open":1700,"high":2039,"low":2386,"close":2004,"change":652,"percent_change":1073,"volume":2387,"transactions":9,"vwap":2004},"2025-06-30",24.8,1307500,{"date":2389,"open":1714,"high":1694,"low":2125,"close":66,"change":1642,"percent_change":907,"volume":2390,"transactions":9,"vwap":66},"2025-06-27",1586500,{"date":2392,"open":1798,"high":1752,"low":1798,"close":1757,"change":369,"percent_change":2393,"volume":2394,"transactions":9,"vwap":1757},"2025-06-26",2.73,1175400,{"date":2396,"open":2397,"high":2119,"low":2022,"close":2115,"change":2145,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2115},"2025-06-25",24.64,-0.77,939900,{"date":2401,"open":1986,"high":1925,"low":1850,"close":1957,"change":148,"percent_change":2300,"volume":2402,"transactions":9,"vwap":1957},"2025-06-24",1234600,{"date":2404,"open":2405,"high":2405,"low":2140,"close":2406,"change":589,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-06-23",25.12,24.36,-2.33,1182200,{"date":2410,"open":1767,"high":1757,"low":1979,"close":1933,"change":2376,"percent_change":1194,"volume":2411,"transactions":9,"vwap":1933},"2025-06-20",1631000,{"date":2413,"open":2130,"high":1737,"low":2173,"close":1905,"change":570,"percent_change":1135,"volume":2414,"transactions":9,"vwap":1905},"2025-06-18",1507700,{"date":2416,"open":2156,"high":1891,"low":2078,"close":1899,"change":123,"percent_change":90,"volume":2417,"transactions":9,"vwap":1899},"2025-06-17",999900,{"date":2419,"open":1743,"high":1714,"low":1766,"close":1796,"change":805,"percent_change":780,"volume":1016,"transactions":9,"vwap":1796},"2025-06-16",{"date":2421,"open":1714,"high":2422,"low":2090,"close":1745,"change":20,"percent_change":1202,"volume":2423,"transactions":9,"vwap":1745},"2025-06-13",25.32,1397900,{"date":2425,"open":1764,"high":2011,"low":1766,"close":2011,"change":222,"percent_change":1219,"volume":2426,"transactions":9,"vwap":2011},"2025-06-12",1045300,{"date":2428,"open":1758,"high":2429,"low":2173,"close":1772,"change":113,"percent_change":1846,"volume":2430,"transactions":9,"vwap":1772},"2025-06-11",25.040001,1663500,{"date":2432,"open":1618,"high":2051,"low":1772,"close":2386,"change":1613,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2386},"2025-06-10",-4.58,1479400,{"date":2436,"open":2437,"high":2438,"low":1590,"close":2439,"change":559,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-06-09",26.56,26.66,25.99,-1.59,1036400,{"date":2443,"open":1609,"high":1564,"low":1730,"close":1641,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":1641},"2025-06-06",0.76,2.96,956900,{"date":2448,"open":1953,"high":1663,"low":1767,"close":1685,"change":1219,"percent_change":2449,"volume":2450,"transactions":9,"vwap":1685},"2025-06-05",1.91,1056500,{"date":2452,"open":2453,"high":1663,"low":1707,"close":1603,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":1603},"2025-06-04",25.73,-0.7,-2.71,1001500,{"date":2458,"open":1952,"high":1720,"low":1953,"close":1625,"change":2459,"percent_change":255,"volume":2460,"transactions":9,"vwap":1625},"2025-06-03",0.37,1274900,{"date":2462,"open":2463,"high":1926,"low":1911,"close":2068,"change":1135,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2068},"2025-06-02",25.42,2.41,1109200,{"date":2467,"open":2011,"high":1713,"low":1774,"close":1884,"change":652,"percent_change":1073,"volume":2468,"transactions":9,"vwap":1884},"2025-05-30",1309400,{"date":2470,"open":1912,"high":2471,"low":2472,"close":1707,"change":1273,"percent_change":806,"volume":2473,"transactions":9,"vwap":1707},"2025-05-29",25.43,24.98,803400,{"date":2475,"open":1708,"high":2476,"low":1767,"close":1916,"change":1846,"percent_change":244,"volume":2477,"transactions":9,"vwap":1916},"2025-05-28",25.48,1079300,{"date":2479,"open":1707,"high":1912,"low":1870,"close":1752,"change":1007,"percent_change":1975,"volume":1651,"transactions":9,"vwap":1752},"2025-05-27",{"date":2481,"open":1773,"high":1884,"low":1773,"close":2130,"change":201,"percent_change":436,"volume":2482,"transactions":9,"vwap":2130},"2025-05-23",931300,{"date":2484,"open":2485,"high":1764,"low":1773,"close":2084,"change":1386,"percent_change":2120,"volume":2486,"transactions":9,"vwap":2084},"2025-05-22",24.5,717200,{"date":2488,"open":1737,"high":1737,"low":2485,"close":1764,"change":1300,"percent_change":2489,"volume":2490,"transactions":9,"vwap":1764},"2025-05-21",-3.11,962600,{"date":2492,"open":2422,"high":1944,"low":2039,"close":1619,"change":704,"percent_change":417,"volume":2012,"transactions":9,"vwap":1619},"2025-05-20",{"date":2494,"open":2495,"high":1604,"low":1758,"close":2496,"change":1105,"percent_change":2363,"volume":2497,"transactions":9,"vwap":2496},"2025-05-19",25.030001,25.3,745600,{"date":2499,"open":2500,"high":1943,"low":1896,"close":1903,"change":20,"percent_change":1677,"volume":2501,"transactions":9,"vwap":1903},"2025-05-16",25.52,1117200,{"date":2503,"open":2476,"high":1648,"low":1752,"close":2504,"change":1658,"percent_change":1339,"volume":2505,"transactions":9,"vwap":2504},"2025-05-15",25.54,782300,{"date":2507,"open":1619,"high":2037,"low":1619,"close":1904,"change":1260,"percent_change":1823,"volume":2508,"transactions":9,"vwap":1904},"2025-05-14",1270400,{"date":2510,"open":2496,"high":2511,"low":2033,"close":1953,"change":1695,"percent_change":299,"volume":2512,"transactions":9,"vwap":1953},"2025-05-13",25.72,873400,{"date":2514,"open":1646,"high":2051,"low":2515,"close":2422,"change":611,"percent_change":1326,"volume":2516,"transactions":9,"vwap":2422},"2025-05-12",25.19,2286300,{"date":2518,"open":2084,"high":1751,"low":1974,"close":2157,"change":287,"percent_change":796,"volume":2519,"transactions":9,"vwap":2157},"2025-05-09",805400,{"date":2521,"open":1851,"high":2078,"low":2522,"close":2406,"change":927,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2406},"2025-05-08",23.87,2.18,1379500,{"date":2526,"open":2522,"high":2527,"low":2324,"close":2104,"change":1194,"percent_change":265,"volume":2528,"transactions":9,"vwap":2104},"2025-05-07",24.33,1430100,{"date":2530,"open":2200,"high":1860,"low":2319,"close":2531,"change":456,"percent_change":1435,"volume":2532,"transactions":9,"vwap":2531},"2025-05-06",23.92,1827200,{"date":2534,"open":2195,"high":2084,"low":2006,"close":2097,"change":2535,"percent_change":781,"volume":2536,"transactions":9,"vwap":2097},"2025-05-05",-0.65,1418800,{"date":2538,"open":1828,"high":1890,"low":2110,"close":1796,"change":38,"percent_change":2539,"volume":2540,"transactions":9,"vwap":1796},"2025-05-02",3.06,996200,{"date":2542,"open":2317,"high":1986,"low":2317,"close":1781,"change":201,"percent_change":338,"volume":2543,"transactions":9,"vwap":1781},"2025-05-01",2321400,{"date":2545,"open":2546,"high":2195,"low":2547,"close":2351,"change":1783,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2351},"2025-04-30",23.69,23.07,-3.05,1325800,{"date":2551,"open":1766,"high":2164,"low":1808,"close":1974,"change":559,"percent_change":977,"volume":2552,"transactions":9,"vwap":1974},"2025-04-29",1303400,{"date":2554,"open":2109,"high":2386,"low":2109,"close":1979,"change":201,"percent_change":436,"volume":2555,"transactions":9,"vwap":1979},"2025-04-28",974800,{"date":2557,"open":2346,"high":1787,"low":2346,"close":1780,"change":547,"percent_change":2558,"volume":2559,"transactions":9,"vwap":1780},"2025-04-25",1.2,1045100,{"date":2561,"open":1993,"high":2562,"low":2297,"close":1789,"change":1325,"percent_change":2563,"volume":2564,"transactions":9,"vwap":1789},"2025-04-24",24.22,3.75,925600,{"date":2566,"open":1980,"high":1987,"low":2222,"close":2567,"change":1184,"percent_change":1219,"volume":2266,"transactions":9,"vwap":2567},"2025-04-23",23.23,{"date":182,"open":2335,"high":2334,"low":2569,"close":2570,"change":486,"percent_change":1201,"volume":2571,"transactions":9,"vwap":2570},22.75,23.12,1082400]