[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BILL":3,"homepage-market-summary":31,"stock-historical-BILL":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BILL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"BILL Holdings, Inc.","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","BILL Holdings Inc is the intelligent finance platform trusted by nearly half a million businesses and their accountants to manage, move, and maximize their money. It powers businesses ranging from fast-moving startups to growing companies with complex operations. It use artificial intelligence (AI) to deliver strategic finance capabilities in one integrated platform that includes accounts payable (AP), accounts receivable (AR), expenses, forecasting, procurement, and more. The company operates as one operating segment. Its products are Accounts Payable, Accounts Receivable, Accountant Console, Pay By Card, ACH Payments, International Payments, Invoicing, Approvals, Integrations, Controls, Mobile App, and Security. Its solutions are Construction, Education, Healthcare, Hospitality, etc.","1,683","San Jose, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},43.62,44.05,44.2899,42.93,43.78,-0.16,-0.37,1194854.641303,20064,43.4987,57.21,31.41,2484852.9046120956,47.3,1710,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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":40,"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":40,"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":40,"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":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},2607664,951797479.057636,6.81,"2025-04-22",[182,183,193,204,214,224,235,246,257,267,277,287,297,308,319,330,341,352,362,372,382,393,404,415,425,435,446,456,467,476,486,494,504,515,525,535,545,555,565,575,584,595,605,616,626,635,643,653,664,675,686,697,707,717,727,736,745,754,762,770,778,787,795,803,811,819,828,837,846,854,863,872,881,888,896,903,911,920,927,934,942,950,959,967,975,983,992,1001,1010,1019,1027,1034,1042,1050,1059,1068,1077,1083,1089,1096,1104,1112,1121,1129,1137,1146,1155,1164,1171,1178,1187,1194,1201,1208,1216,1221,1228,1237,1245,1251,1258,1267,1276,1283,1290,1298,1306,1313,1321,1329,1335,1343,1351,1356,1365,1371,1380,1387,1394,1402,1409,1416,1423,1432,1441,1450,1458,1465,1474,1479,1487,1495,1502,1508,1517,1524,1530,1539,1546,1553,1559,1564,1571,1580,1588,1594,1600,1609,1615,1623,1631,1639,1646,1655,1661,1668,1676,1684,1689,1695,1701,1708,1716,1723,1731,1740,1748,1755,1764,1772,1781,1787,1794,1800,1805,1813,1820,1827,1835,1844,1852,1859,1865,1873,1879,1886,1892,1899,1907,1916,1923,1931,1937,1944,1951,1957,1964,1971,1976,1982,1986,1990,1999,2007,2013,2021,2027,2033,2040,2049,2056,2063,2068,2074,2079,2085,2091,2099,2107,2112,2119,2127,2136,2142,2148,2152,2157,2164,2170,2178,2185,2193,2198,2205,2211,2217,2222,2229,2237,2243,2249,2253,2259,2267,2272,2278,2284,2289,2296,2303,2311,2319,2326,2331,2336,2344,2349,2355,2360,2368,2375,2382,2387,2395,2401,2409,2416,2421,2426,2433,2440,2446,2452,2458,2464,2471,2478,2485,2490,2496,2501,2509,2513,2518,2523,2527,2533,2538,2545,2551,2558,2565,2571,2578,2583,2590,2596,2601,2607,2614,2619,2624,2630,2637,2642,2649,2655,2661,2667,2674,2680,2685,2692,2699,2706,2711,2718,2724,2731,2734,2740,2747,2753,2757,2763,2768,2773,2778,2785,2791,2797,2805,2811,2815,2822,2829,2833,2837,2841,2849,2854,2860,2864,2868,2874],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",43.56,44.37,42.26,1.24,2.91,1606259.361601,25184,43.6278,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",42.11,43.34,41.69,42.54,0.62,1.48,1280037.364597,20564,42.7561,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":143,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",41.49,42.18,41,41.92,0.77,1624693.38342,28812,41.6414,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",43.14,41.57,41.6,-2.65,-5.99,2376107.492604,30314,42.0193,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",44.83,45.82,44.21,44.25,-0.72,-1.6,1460358.575837,22988,44.785,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",46.12,46.62,44.893,44.97,-0.95,-2.07,1917167.380797,26438,45.2252,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",46.8,47.075,45.61,45.92,-0.57,-1.23,1103529.394311,19888,46.1671,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":252,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",47.99,48.27,46.06,46.49,-1.21,1733288.9873,24925,46.5533,{"date":268,"open":269,"high":270,"low":248,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",48,48.26,47.06,-0.51,-1.07,1411954.239304,21030,47.1661,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",47.83,47.94,46.01,47.57,0,4381386.299142,32865,47.5308,{"date":288,"open":289,"high":290,"low":291,"close":282,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",49.14,49.78,47.53,-1.43,-2.92,1590493.821764,28947,48.1785,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",49.18,49.55,48.31,49,-0.96,-1.92,1929666.767269,25866,48.8722,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",49.04,50.33,48.56,49.96,0.29,0.58,2007779.990125,29243,49.7688,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",48.25,49.88,47.78,49.67,2.42,5.12,1947563.654913,31609,49.2372,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",47.89,48.835,47.185,47.25,-0.38,-0.8,1379400.095888,25348,47.5136,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",48.05,48.07,47.145,47.63,-0.31,-0.65,1217801.451086,21882,47.5854,{"date":353,"open":354,"high":355,"low":356,"close":280,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",47.48,48.14,47.05,0.34,0.71,2117383.033136,32556,47.7874,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",48.44,46.935,47.6,-1.56,-3.17,1877174.384556,34903,47.4423,{"date":373,"open":311,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",50.46,48.21,49.16,-1.7,-3.34,1209515.842174,23227,49.0117,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",49.69,50.89,49.27,50.86,2.1,4.31,2234854.042072,35615,50.5056,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",47.5,48.84,47.225,48.76,1.14,2.39,1442113.160581,23399,48.4782,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",48.64,49.05,47.51,47.62,-1.61,-3.27,1582069.415424,24720,47.8913,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":74,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",49.86,50.24,48.7383,49.23,-2.15,1628673.471161,23603,49.2265,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",48.63,50.35,50.31,1.44,2.95,2419193.775177,29332,49.9692,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",48.8,49.745,47.74,48.87,0.76,1.58,1467426.425603,26071,48.8935,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":128,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",46.48,48.425,46.2,48.11,0.84,1388921.424982,21772,47.9687,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",47.985,49.225,47.39,47.71,-0.45,-0.93,1920475.017792,29184,47.9099,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":357,"percent_change":358,"volume":473,"transactions":474,"vwap":475},"2026-08-24",47.68,48.53,47.1907,48.16,2628548.282962,30901,48.0855,{"date":477,"open":395,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",47.915,46.59,47.82,0.42,0.89,2761359.459218,36219,47.395,{"date":487,"open":302,"high":488,"low":489,"close":490,"change":347,"percent_change":348,"volume":491,"transactions":492,"vwap":493},"2026-08-20",50.1,46.47,47.4,4402849.554229,58679,47.4145,{"date":495,"open":496,"high":497,"low":498,"close":461,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",48.94,49.965,47.04,-1.46,-2.97,4624148.488252,59411,48.3426,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",48.88,50.15,48.8398,49.17,0.67,1.38,2327328.528199,32916,49.3206,{"date":516,"open":407,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",49.4,48.09,48.5,-1.28,-2.57,2222522.261648,32400,48.4947,{"date":526,"open":527,"high":528,"low":529,"close":290,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",51.33,51.91,48.85,-1.53,-2.98,1781811.975635,26004,49.7326,{"date":536,"open":407,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",52.6,47.43,51.31,2.61,5.36,4814402.914065,60462,50.8822,{"date":546,"open":301,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",49.43,47.805,48.7,-0.78,-1.58,2087598.134389,33811,48.3724,{"date":556,"open":557,"high":558,"low":437,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",48.99,49.98,49.48,0.22,0.45,2020357.142914,33058,49.5159,{"date":566,"open":538,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",49.34,47.42,49.26,1.27,2.65,1673999.717227,30047,48.8883,{"date":576,"open":269,"high":577,"low":578,"close":259,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",48.8399,47.635,0.99,2.11,1683244.521044,30699,48.0273,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",46.76,47.66,46.68,47,-1.32,-2.73,1926618.860959,34073,47.1029,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":272,"volume":602,"transactions":603,"vwap":604},"2026-08-05",49.12,49.61,48.08,48.32,-0.25,2215253.526332,38732,48.5306,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",46.37,48.825,46.1471,48.57,1.35,2.86,2586426.125006,43049,48.3343,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",46.11,47.72,47.22,2.09,4.63,2988072.156566,41692,47.1037,{"date":627,"open":628,"high":618,"low":629,"close":630,"change":631,"percent_change":252,"volume":632,"transactions":633,"vwap":634},"2026-07-31",44.95,44.6,45.13,-0.26,2205042.496091,38804,45.168,{"date":636,"open":345,"high":345,"low":17,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",45.39,-2.02,-4.26,2320819.547826,42826,45.1414,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",46.44,48.18,47.41,1.05,2.26,2626295.250743,41901,47.4933,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",45.32,47.45,45.315,46.36,1.46,3.25,2639843.969812,40704,46.5978,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",44.78,45.72,44.3,44.9,1.39,3.19,2360400.500233,37948,45.0658,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",42.52,43.74,41.97,43.51,2.25,5.45,1690863.97891,28839,43.187,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",42.48,42.7,40.88,41.26,-0.63,-1.5,1884105.73674,31482,41.3544,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",44.2,41.56,41.89,-2.37,-5.35,2301426.300703,35766,42.1044,{"date":708,"open":709,"high":710,"low":711,"close":709,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",44.26,45.69,43.39,-0.92,-2.04,2277647.905317,34598,44.1133,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":648,"volume":724,"transactions":725,"vwap":726},"2026-07-20",44.18,46.5,44.08,45.18,0.47,2541548.828697,37616,45.6233,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-17",44.52,45.19,43.905,44.71,0.05,0.11,2956500,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-16",44.81,45.2,44.53,44.66,0.03,0.07,2527600,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-15",42.12,45.0099983,41.85,44.63,3.26,7.88,3835000,{"date":755,"open":691,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-14",42.55,40.75,41.37,-1.49,-3.48,1926600,{"date":763,"open":679,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-13",43,41.71,42.86,1.5,3.63,2183300,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":452,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-10",41.51,41.81,40.79,41.36,2.07,1877500,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-09",38.18,40.55,37.57,40.52,1.22,3.1,2092600,{"date":788,"open":789,"high":783,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-08",39.89,38.772,39.3,-1.38,-3.39,1722900,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":561,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-07",41.2,41.52,40.3,40.68,1.12,2091200,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":601,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-06",39.9,40.67,39.575,40.23,-0.62,1865300,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-02",38.85,40.83,40.48,1.7,4.38,2817100,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-01",37,39.57,36.89,38.78,2.62,7.25,3752500,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-30",35.39,36.45,35.17,36.16,0.23,0.64,1835300,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-29",36.049999,36.59,35.5,35.93,0.41,1.15,2042200,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-26",33.56,35.6,35.52,2.14,6.41,3892300,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-25",33.135,34.255,32.53,33.38,-0.08,-0.24,1991200,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-24",32,33.67,31.93,33.46,1.17,3.62,2380400,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-23",32.44,33,32.11,32.29,0.33,1.03,2561700,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":272,"percent_change":887,"volume":735,"transactions":9,"vwap":886},"2026-06-22",32.41,33.58,31.467,31.96,-1.57,{"date":889,"open":890,"high":891,"low":27,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-18",31.79,32.68,32.47,0.28,0.87,2796900,{"date":897,"open":898,"high":899,"low":876,"close":900,"change":759,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-17",33.18,34.57,32.19,-4.42,2598400,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":481,"volume":910,"transactions":9,"vwap":908},"2026-06-16",33.36,34.75,33.084999,33.68,0.14,2641800,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-15",33.63,34.65,33.29,33.54,0.36,1.08,2939300,{"date":921,"open":922,"high":923,"low":924,"close":898,"change":648,"percent_change":925,"volume":926,"transactions":9,"vwap":898},"2026-06-12",32.16,33.27,31.63,3.27,2706600,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":631,"percent_change":337,"volume":933,"transactions":9,"vwap":932},"2026-06-11",32.060001,32.42,31.52,32.13,3723900,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":377,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-10",32.82,34.060001,32.23,32.39,-4.99,3638700,{"date":943,"open":944,"high":945,"low":915,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-09",34.69,35.33,34.09,-1.05,-2.99,2686100,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-08",35.41,35.64,34.52,35.14,-0.83,-2.31,2156900,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":742,"volume":966,"transactions":9,"vwap":964},"2026-06-05",36.24,37.060001,34.93,35.97,0.01,2995100,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":441,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-04",36.080002,37.09,35.45,35.96,2.16,2999800,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":411,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-06-03",37.59,37.765,34.9,35.2,-8.5,3319800,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-02",38.4,39.19,37.64,38.47,-1.04,-2.63,3320700,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-01",38,39.97,36.74,39.51,2.49,6.73,3549700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-29",35.15,37.155,35.040001,37.02,2.17,6.23,3649300,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-28",34.99,36.0099983,34.475,34.85,0.15,0.43,3214900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":252,"volume":1026,"transactions":9,"vwap":1024},"2026-05-27",34.43,35.87,34.35,34.7,-0.2,3373700,{"date":1028,"open":1029,"high":1030,"low":1024,"close":979,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":979},"2026-05-26",36.099998,36.26,-1.24,-3.43,2872600,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":347,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-22",36.79,37.54,35.73,36.14,-0.85,2517900,{"date":1043,"open":1044,"high":1045,"low":1046,"close":831,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":831},"2026-05-21",37.79,37.8,36.21,-1.89,-4.93,2663200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-20",37.37,38.36,36.65,38.34,0.59,1.56,2436000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-19",39.34,40.39,37.69,37.75,-0.77,-2,3036100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-18",39.66,40.765,38.27,38.52,-1.55,-3.87,2523800,{"date":1078,"open":1079,"high":217,"low":1079,"close":1080,"change":315,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-15",39.48,40.07,1.47,2472600,{"date":1084,"open":1062,"high":144,"low":791,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-14",39.49,-0.47,-1.18,2006600,{"date":1090,"open":774,"high":797,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-13",39.44,39.96,-1.27,-3.08,2541800,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":348,"volume":1103,"transactions":9,"vwap":1101},"2026-05-12",41.58,42.38,40.155,41.23,-0.27,3029300,{"date":1105,"open":700,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-11",43.57,41.24,41.5,-0.33,-0.79,3873500,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-08",41.0099983,43.3,39,41.83,4.17,11.07,7354600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1056,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-07",38.049999,39.5,37.41,37.66,1.59,5138900,{"date":1130,"open":994,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-06",38.35,36.84,37.07,-1.25,-3.26,1939300,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-05",39.47,39.545,37.86,38.32,-1.4,-3.52,1708600,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-04",39.21,40.41,38.6,39.72,0.65,1.66,1693600,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-01",39.41,40.28,37.88,39.07,1.07,2.82,1623000,{"date":1165,"open":1166,"high":1167,"low":839,"close":994,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":994},"2026-04-30",36.8,38.31,0.75,2.01,1229300,{"date":1172,"open":1173,"high":1064,"low":1174,"close":1175,"change":1176,"percent_change":1093,"volume":1177,"transactions":9,"vwap":1175},"2026-04-29",37.5,36.98,37.25,-0.48,831700,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-28",37.9,38.785,37.48,37.73,0.18,0.48,1178800,{"date":1188,"open":1006,"high":1189,"low":1190,"close":1191,"change":917,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-27",38.075001,36.86,37.55,0.97,1054300,{"date":1195,"open":1054,"high":1196,"low":1030,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-24",37.395,37.19,0.53,1.45,1229000,{"date":1202,"open":1116,"high":1116,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-23",36.53,36.66,-3.38,-8.44,1925400,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1152,"volume":1215,"transactions":9,"vwap":1213},"2026-04-22",40,40.53,39.39,40.040001,0.26,1211500,{"date":1217,"open":149,"high":144,"low":1218,"close":1219,"change":1016,"percent_change":148,"volume":1220,"transactions":9,"vwap":1219},"2026-04-21",39.33,39.78,1502700,{"date":1222,"open":1223,"high":805,"low":1224,"close":1225,"change":1226,"percent_change":580,"volume":1227,"transactions":9,"vwap":1225},"2026-04-20",38.77,38.65,39.63,0.82,1326100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-17",39.080002,39.4,38.12,38.81,0.6,1.57,1764800,{"date":1238,"open":1239,"high":1149,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-16",40.0099983,38.099998,38.21,-1.1,-2.8,1975900,{"date":1246,"open":977,"high":1231,"low":977,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-15",39.31,2.31,6.24,1628400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":821,"change":1256,"percent_change":1152,"volume":1257,"transactions":9,"vwap":821},"2026-04-14",37.31,37.99,36.57,0.24,1684600,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-13",34.68,37.099998,34.44,36.76,2.05,5.91,1954300,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-10",36.12,36.455,34.48,34.71,-1.47,-4.06,1846400,{"date":1277,"open":1278,"high":1064,"low":1279,"close":1280,"change":1281,"percent_change":940,"volume":1282,"transactions":9,"vwap":1280},"2026-04-09",37.49,35.060001,36.18,-1.9,2801800,{"date":1284,"open":1285,"high":1286,"low":987,"close":1287,"change":1025,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-04-08",39.7,40.73,38.080002,-0.52,2428100,{"date":1291,"open":1292,"high":1293,"low":1141,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-07",38.29,39.17,38.28,-0.21,-0.55,1196500,{"date":1299,"open":824,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-06",38.92,37.905,38.49,-0.14,-0.36,1981800,{"date":1307,"open":1308,"high":1309,"low":962,"close":1310,"change":1311,"percent_change":54,"volume":1312,"transactions":9,"vwap":1310},"2026-04-02",37.94,38.76,38.63,0.19,1811400,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":909,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-04-01",38.64,38.915,37.285,38.44,0.37,1554000,{"date":1322,"open":977,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-31",38.74,36.91,38.3,1.06,2.85,1781200,{"date":1330,"open":1331,"high":1325,"low":1332,"close":1333,"change":1256,"percent_change":1152,"volume":1334,"transactions":9,"vwap":1333},"2026-03-30",37.39,36.67,37.24,1675800,{"date":1336,"open":1337,"high":1338,"low":1339,"close":821,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":821},"2026-03-27",37.42,37.72,36.040001,-1.15,-3.01,5999000,{"date":1344,"open":1345,"high":1212,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-26",37.82,37.7,38.15,-0.02,-0.05,1739900,{"date":1352,"open":1070,"high":1080,"low":1191,"close":1353,"change":1109,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-25",38.17,-0.86,1791500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-24",39.82,39.95,38.255,38.5,-1.99,-4.91,2405300,{"date":1366,"open":1210,"high":218,"low":1367,"close":1368,"change":835,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-23",39.795,40.49,1.61,1854800,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-20",39.76,40.725,39.2,39.85,-1.02,-2.5,2331300,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":482,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-19",39.8,41.385,40.87,2.23,2058500,{"date":1388,"open":781,"high":1389,"low":995,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-18",41.66,39.98,-1.19,-2.89,1323600,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":442,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-17",39.74,42,39.61,41.17,3.99,1809000,{"date":1403,"open":1210,"high":1404,"low":1405,"close":1406,"change":1025,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-16",40.415,39.095001,39.59,-0.5,1855000,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":909,"percent_change":153,"volume":1415,"transactions":9,"vwap":1414},"2026-03-13",39.54,40.405,38.98,39.79,1564000,{"date":1417,"open":1368,"high":1418,"low":1419,"close":1420,"change":367,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-12",41.63,39.62,39.65,-3.79,1822800,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-11",42.72,43.4,40.89,41.21,-1.06,-2.51,2043300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-10",44.45,44.575,41.82,42.27,-2.2,-4.95,1921100,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-09",44.46,45,43.35,44.47,-0.59,-1.31,1789300,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":21,"volume":1457,"transactions":9,"vwap":1455},"2026-03-06",44.5,45.44,43.54,45.060001,-0.07,1432200,{"date":1459,"open":1460,"high":1461,"low":1460,"close":630,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":630},"2026-03-05",43.53,46.7,1.49,3.41,2575500,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-04",43.93,44.205,42.5,43.64,-0.1,-0.23,1802700,{"date":1475,"open":1476,"high":234,"low":1477,"close":678,"change":462,"percent_change":1377,"volume":1478,"transactions":9,"vwap":678},"2026-03-03",42.87,42.040001,1422700,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":230,"volume":1486,"transactions":9,"vwap":1484},"2026-03-02",43.7,44.82,43.080002,44.19,-0.32,1403900,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":973,"volume":1494,"transactions":9,"vwap":1492},"2026-02-27",41.72,44.62,41.14,44.51,0.94,2154100,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1106,"change":1319,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1106},"2026-02-26",43.25,45.27,43.2,0.86,2335600,{"date":1503,"open":1504,"high":1445,"low":1505,"close":1499,"change":358,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1499},"2026-02-25",42.64,41.38,1.67,1615000,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-24",41.96,43.43,41.15,42.49,0.55,1.31,1525600,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":639,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-23",45.29,41.515,41.94,-9.22,3091200,{"date":1525,"open":1526,"high":280,"low":1527,"close":450,"change":1528,"percent_change":712,"volume":1529,"transactions":9,"vwap":450},"2026-02-20",46.3,45.38,-0.43,1807400,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-19",44.76,46.71,44.049999,46.63,1.72,3.83,2166300,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1295,"percent_change":1086,"volume":1545,"transactions":9,"vwap":1544},"2026-02-18",45.305,45.89,43.88,44.91,1385600,{"date":1547,"open":589,"high":589,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-17",43.9,45.12,-1.87,-3.98,3181000,{"date":1554,"open":589,"high":1555,"low":1556,"close":1557,"change":199,"percent_change":83,"volume":1558,"transactions":9,"vwap":1557},"2026-02-13",47.8,46.0099983,46.99,2534300,{"date":1560,"open":346,"high":1561,"low":1562,"close":607,"change":348,"percent_change":792,"volume":1563,"transactions":9,"vwap":607},"2026-02-12",48.02,44.73,2352500,{"date":1565,"open":1566,"high":1566,"low":248,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-11",51.11,47.02,-3.59,-7.09,3918100,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-10",50.48,51.66,49.85,50.61,-0.15,-0.3,2793300,{"date":1581,"open":1561,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-09",50.79,47.12,50.76,1.82,3.72,4752700,{"date":1589,"open":1491,"high":1590,"low":799,"close":496,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":496},"2026-02-06",52.35,13.26,37.16,23457100,{"date":1595,"open":831,"high":1037,"low":1596,"close":1597,"change":1074,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-02-05",35.458,35.68,-4.16,5123700,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-04",36.58,38.055,35.56,37.23,0.17,0.46,4030800,{"date":1610,"open":208,"high":1611,"low":996,"close":962,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":962},"2026-02-03",41.049999,-4.57,-10.98,5751000,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1418,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1418},"2026-02-02",43.049999,43.565,41.12,-1.54,-3.57,3441600,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":272,"volume":1630,"transactions":9,"vwap":1628},"2026-01-30",43.19,43.69,42.67,43.17,-0.22,2202000,{"date":1632,"open":1633,"high":1634,"low":1635,"close":711,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":711},"2026-01-29",45.49,45.7,42.59,-3.16,-6.79,4105200,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":272,"percent_change":74,"volume":1645,"transactions":9,"vwap":1644},"2026-01-28",48.049999,48.46,46.21,46.55,1507600,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-27",49.38,49.6,46.32,47.060001,-2.29,-4.64,2648600,{"date":1656,"open":610,"high":1657,"low":589,"close":1658,"change":68,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-01-26",49.39,49.35,1.86,2753300,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":1153,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-23",46.75,48.729,48.45,3.55,3194000,{"date":1669,"open":730,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-22",46.81,43.46,46.79,2.4,5.41,3606000,{"date":1677,"open":1678,"high":1679,"low":678,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-21",45.049999,45.202,44.39,-0.61,-1.36,3287100,{"date":1685,"open":739,"high":1686,"low":1687,"close":1444,"change":231,"percent_change":1032,"volume":1688,"transactions":9,"vwap":1444},"2026-01-20",47.029999,44.79,2609900,{"date":1690,"open":519,"high":519,"low":720,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-16",46.6,-1.65,-3.42,2931800,{"date":1696,"open":311,"high":1697,"low":259,"close":321,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":321},"2026-01-15",50.585,-2.06,-4.09,3520100,{"date":1702,"open":1703,"high":1704,"low":1705,"close":429,"change":241,"percent_change":1706,"volume":1707,"transactions":9,"vwap":429},"2026-01-14",51.26,51.56,49.77,-1.85,2134600,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1703,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1703},"2026-01-13",53.52,53.72,50.95,-2.44,-4.54,3084600,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":550,"percent_change":292,"volume":1722,"transactions":9,"vwap":1721},"2026-01-12",54.0099983,54.3,53.28,53.7,1678900,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1456,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2026-01-09",54.79,55.24,53.81,54.48,-0.13,1614800,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-08",55.55,55.775,54.328,54.55,-1.76,-3.13,3083900,{"date":1741,"open":1733,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-07",56.435,54.61,56.31,0.98,1.77,1827100,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1153,"percent_change":82,"volume":1754,"transactions":9,"vwap":1753},"2026-01-06",54,55.46,53.92,55.33,2340400,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-05",50.27,54.35,50.26,53.67,3.11,6.15,2651700,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1551,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2026-01-02",55,55.049999,50.47,50.56,-7.3,3604200,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-31",54.99,55.15,54.47,54.54,-0.6,-1.09,1175800,{"date":1782,"open":1766,"high":1783,"low":1784,"close":1785,"change":860,"percent_change":1303,"volume":1786,"transactions":9,"vwap":1785},"2025-12-30",55.27,54.705,55.14,1046300,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":113,"percent_change":1348,"volume":1793,"transactions":9,"vwap":1792},"2025-12-29",54.78,55.49,54.42,55.22,1785700,{"date":1795,"open":1796,"high":1797,"low":1725,"close":1798,"change":283,"percent_change":283,"volume":1799,"transactions":9,"vwap":1798},"2025-12-26",55.16,55.36,55.23,823300,{"date":1801,"open":1766,"high":1802,"low":1803,"close":1798,"change":108,"percent_change":734,"volume":1804,"transactions":9,"vwap":1798},"2025-12-24",55.28,54.76,799200,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":303,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-12-23",55.85,56.19,54.83,55.17,-1.71,1656400,{"date":1814,"open":1815,"high":26,"low":1816,"close":1817,"change":1016,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-22",56.14,55.97,56.13,0.27,5400700,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1823,"change":648,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-19",55.2,55.98,54.8,1.91,3940900,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1153,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-18",53.89,55.455,53.75,54.93,3.12,3298900,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-17",53.82,55.11,52.31,53.27,-0.94,-1.73,3076500,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":743,"volume":1851,"transactions":9,"vwap":1849},"2025-12-16",53.98,54.535,53.060001,54.21,0.04,1915100,{"date":1853,"open":1854,"high":1766,"low":1855,"close":1856,"change":336,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-12-15",54.92,53.5,54.17,-0.7,2107900,{"date":1860,"open":1861,"high":1797,"low":1752,"close":1736,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1736},"2025-12-12",54.84,-0.41,-0.75,2199500,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":692,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-12-11",55.32,56.049999,54.44,54.96,-1.13,2713900,{"date":1874,"open":1875,"high":1823,"low":1875,"close":1876,"change":83,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-12-10",53.84,55.59,2.47,2400100,{"date":1880,"open":1881,"high":1824,"low":1882,"close":1883,"change":1472,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-12-09",54.040001,53.88,54.25,-0.42,1355200,{"date":1887,"open":1837,"high":1888,"low":1889,"close":1728,"change":879,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1728},"2025-12-08",55.12,53.73,1.93,2870900,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":133,"percent_change":200,"volume":1898,"transactions":9,"vwap":1897},"2025-12-05",52.33,54.029999,52.16,53.45,2134300,{"date":1900,"open":1901,"high":1855,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-04",53.080002,51.89,52.67,0.91,1.76,2191100,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-03",50.02,51.97,49.51,51.76,1.51,3,1616200,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1884,"percent_change":956,"volume":1922,"transactions":9,"vwap":1921},"2025-12-02",51.44,51.55,50.080002,50.25,1695200,{"date":1924,"open":1925,"high":1926,"low":547,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-01",49.62,51.48,50.67,0.52,1.04,2337300,{"date":1932,"open":1933,"high":428,"low":1933,"close":507,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":507},"2025-11-28",49.58,0.61,1.23,864300,{"date":1938,"open":1939,"high":1940,"low":496,"close":1941,"change":733,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-26",49.74,50.215,49.54,0.1,1831400,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":909,"percent_change":893,"volume":1950,"transactions":9,"vwap":1949},"2025-11-25",49.5,49.775,49.060001,49.49,1437100,{"date":1952,"open":646,"high":1953,"low":269,"close":1658,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1658},"2025-11-24",49.56,1.16,2.41,2446100,{"date":1958,"open":589,"high":1959,"low":1960,"close":1961,"change":844,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-11-21",48.68,46.715,48.19,2.44,2556000,{"date":1965,"open":1966,"high":1759,"low":248,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-11-20",49.040001,47.040001,-1.48,-3.05,3057600,{"date":1972,"open":344,"high":299,"low":460,"close":1973,"change":1974,"percent_change":1850,"volume":1975,"transactions":9,"vwap":1973},"2025-11-19",48.52,0.02,2009900,{"date":1977,"open":1658,"high":1978,"low":1979,"close":519,"change":1871,"percent_change":1980,"volume":1981,"transactions":9,"vwap":519},"2025-11-18",49.852,48.28,-2.28,2901500,{"date":1983,"open":507,"high":1984,"low":398,"close":1985,"change":230,"percent_change":292,"volume":769,"transactions":9,"vwap":1985},"2025-11-17",50.43,49.63,{"date":1987,"open":1946,"high":1988,"low":376,"close":428,"change":1256,"percent_change":1185,"volume":1989,"transactions":9,"vwap":428},"2025-11-14",51.040001,2431100,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-13",51.4,52.0099983,50.040001,50.11,-1.81,-3.49,2570700,{"date":2000,"open":2001,"high":1750,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-12",52.34,51.65,51.92,5.35,11.49,6286000,{"date":2008,"open":1557,"high":2009,"low":2010,"close":2011,"change":809,"percent_change":1448,"volume":2012,"transactions":9,"vwap":2011},"2025-11-11",47.56,46.42,46.57,1858800,{"date":2014,"open":2015,"high":646,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-10",46.28,46.19,47.19,1.6,3.51,2360300,{"date":2022,"open":1443,"high":1526,"low":2023,"close":2024,"change":784,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-11-07",42.97,45.59,2.75,4956100,{"date":2028,"open":2029,"high":2029,"low":2030,"close":186,"change":421,"percent_change":2031,"volume":2032,"transactions":9,"vwap":186},"2025-11-06",47.0099983,44.32,-4.62,4562600,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1447,"percent_change":1134,"volume":2039,"transactions":9,"vwap":2038},"2025-11-05",47.15,47.38,46.13,46.52,2135800,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-04",48.22,48.61,47.080002,47.11,-2.09,-4.25,2113700,{"date":2050,"open":1946,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":463,"volume":2055,"transactions":9,"vwap":2053},"2025-11-03",49.89,47.7,49.2,-0.46,2730000,{"date":2057,"open":529,"high":2058,"low":2059,"close":2060,"change":510,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-10-31",49.8,48.12,49.66,1.37,2055600,{"date":2064,"open":302,"high":2065,"low":2066,"close":557,"change":1577,"percent_change":347,"volume":2067,"transactions":9,"vwap":557},"2025-10-30",49.95,48.65,1566400,{"date":2069,"open":2070,"high":2071,"low":2072,"close":289,"change":253,"percent_change":1713,"volume":2073,"transactions":9,"vwap":289},"2025-10-29",50.12,50.37,48.95,2344200,{"date":2075,"open":2076,"high":2077,"low":1920,"close":2071,"change":1528,"percent_change":1040,"volume":2078,"transactions":9,"vwap":2071},"2025-10-28",50.9,51.2,1434000,{"date":2080,"open":1902,"high":2081,"low":2082,"close":2083,"change":1862,"percent_change":337,"volume":2084,"transactions":9,"vwap":2083},"2025-10-27",52.38,50.23,50.8,1744900,{"date":2086,"open":2087,"high":2088,"low":385,"close":2089,"change":2090,"percent_change":894,"volume":919,"transactions":9,"vwap":2089},"2025-10-24",51.6,52.060001,51.21,0.44,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":108,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-10-23",51.64,52.049999,50.65,50.77,0.12,2569100,{"date":2100,"open":2081,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-10-22",52.79,50.695,50.71,-2.26,-4.27,2026000,{"date":2108,"open":2109,"high":1752,"low":2094,"close":2110,"change":561,"percent_change":1500,"volume":2111,"transactions":9,"vwap":2110},"2025-10-21",52.63,52.97,2374900,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":430,"percent_change":1162,"volume":2118,"transactions":9,"vwap":2117},"2025-10-20",51.61,52.8,51.314,52.52,1994300,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-10-17",49.47,51.205,51.080002,1.43,2.88,3046900,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-10-16",50.93,52,48.89,49.65,0.39,0.79,3984000,{"date":2137,"open":2138,"high":2139,"low":406,"close":569,"change":2140,"percent_change":520,"volume":2141,"transactions":9,"vwap":569},"2025-10-15",50.3,50.53,-0.64,2545400,{"date":2143,"open":506,"high":374,"low":2144,"close":2145,"change":2146,"percent_change":1234,"volume":2147,"transactions":9,"vwap":2145},"2025-10-14",48.55,49.9,0.3,1956100,{"date":2149,"open":1995,"high":2150,"low":1658,"close":1649,"change":1214,"percent_change":1198,"volume":2151,"transactions":9,"vwap":1649},"2025-10-13",50.39,2273200,{"date":2153,"open":527,"high":2154,"low":2155,"close":567,"change":1842,"percent_change":793,"volume":2156,"transactions":9,"vwap":567},"2025-10-10",51.8,48.989,2877500,{"date":2158,"open":1993,"high":2159,"low":2160,"close":2161,"change":1429,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-10-09",52.15,50.96,51.07,-2.03,1913600,{"date":2165,"open":2166,"high":1752,"low":2167,"close":2168,"change":2140,"percent_change":263,"volume":2169,"transactions":9,"vwap":2168},"2025-10-08",53.13,52.12,52.13,1837200,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":1779,"volume":2177,"transactions":9,"vwap":2175},"2025-10-07",53.57,53.94,50.28,52.77,-0.58,3132900,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":965,"percent_change":1974,"volume":2184,"transactions":9,"vwap":2183},"2025-10-06",54.049999,55.56,53.14,53.35,2733800,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":74,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-10-03",54.57,55.09,53.325,53.34,-1.98,2100800,{"date":2194,"open":1750,"high":2195,"low":1837,"close":1791,"change":2196,"percent_change":570,"volume":2197,"transactions":9,"vwap":1791},"2025-10-02",54.63,0.68,2130200,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":210,"percent_change":1199,"volume":2204,"transactions":9,"vwap":2203},"2025-10-01",53.23,55.18,53.064999,53.74,3238600,{"date":2206,"open":2207,"high":1758,"low":2208,"close":2110,"change":367,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2110},"2025-09-30",54.32,51.895,-2.86,3900400,{"date":2212,"open":2213,"high":2214,"low":2180,"close":2215,"change":153,"percent_change":1152,"volume":2216,"transactions":9,"vwap":2215},"2025-09-29",54.2,55.37,54.53,3646400,{"date":2218,"open":2166,"high":2207,"low":2219,"close":2220,"change":579,"percent_change":1659,"volume":2221,"transactions":9,"vwap":2220},"2025-09-26",53,54.18,3244600,{"date":2223,"open":2002,"high":2224,"low":2225,"close":2226,"change":47,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-09-25",53.99,51.115,53.19,1.92,3767300,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-09-24",53.48,54.425,52.19,-1.29,-2.41,3357200,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2231,"change":1942,"percent_change":1311,"volume":2242,"transactions":9,"vwap":2231},"2025-09-23",53.17,54.529,53.035,4474100,{"date":2244,"open":1896,"high":2245,"low":1919,"close":2246,"change":1929,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-09-22",53.8,53.38,1.99,3917000,{"date":2250,"open":1855,"high":2251,"low":2094,"close":2001,"change":601,"percent_change":1176,"volume":2252,"transactions":9,"vwap":2001},"2025-09-19",54.16,5556200,{"date":2254,"open":1901,"high":2255,"low":2233,"close":2256,"change":1152,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-09-18",53.16,52.59,1.25,3631800,{"date":2260,"open":2002,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-09-17",52.89,51.25,51.94,0.57,1.11,3552700,{"date":2268,"open":539,"high":2002,"low":2269,"close":2270,"change":1295,"percent_change":1862,"volume":2271,"transactions":9,"vwap":2270},"2025-09-16",50.163,51.37,2955900,{"date":2273,"open":2089,"high":2274,"low":1988,"close":2275,"change":2276,"percent_change":47,"volume":2277,"transactions":9,"vwap":2275},"2025-09-15",52.535,51.58,0.51,2895200,{"date":2279,"open":2280,"high":2281,"low":1712,"close":2161,"change":348,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2161},"2025-09-12",52.14,52.279,-1.26,1969900,{"date":2285,"open":1849,"high":2286,"low":2087,"close":2287,"change":263,"percent_change":1652,"volume":2288,"transactions":9,"vwap":2287},"2025-09-11",54.97,51.72,4941600,{"date":2290,"open":2291,"high":2292,"low":2130,"close":2293,"change":1169,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-09-10",53.71,54.39,52.93,3.95,7721900,{"date":2297,"open":2298,"high":2299,"low":429,"close":2300,"change":2301,"percent_change":2124,"volume":2302,"transactions":9,"vwap":2300},"2025-09-09",50.64,51.23,50.92,0.72,3647600,{"date":2304,"open":2305,"high":2306,"low":2145,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-09-08",51.17,51.51,50.2,-1.34,-2.6,4791200,{"date":2312,"open":1995,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-09-05",52.3,48.38,51.54,4.85,10.39,8304700,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2264,"percent_change":188,"volume":2325,"transactions":9,"vwap":2324},"2025-09-04",46,47.465,45.46,46.69,4223400,{"date":2327,"open":1691,"high":2328,"low":2329,"close":237,"change":1681,"percent_change":1448,"volume":2330,"transactions":9,"vwap":237},"2025-09-03",47.86,45.74,3922700,{"date":2332,"open":1498,"high":1672,"low":1443,"close":2333,"change":2334,"percent_change":510,"volume":2335,"transactions":9,"vwap":2333},"2025-09-02",46.73,0.31,6091700,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2010,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2010},"2025-08-29",49.28,49.84,46.18,-2.78,-5.65,7428500,{"date":2345,"open":1482,"high":1657,"low":629,"close":2053,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2053},"2025-08-28",7.57,18.18,13968600,{"date":2350,"open":2351,"high":2352,"low":2351,"close":1418,"change":47,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1418},"2025-08-27",41.080002,41.95,2.46,7234000,{"date":2356,"open":1512,"high":798,"low":2357,"close":2358,"change":1528,"percent_change":947,"volume":2359,"transactions":9,"vwap":2358},"2025-08-26",40.42,40.63,4576400,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":253,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-08-25",42.09,42.39,40.835,41.060001,-2.91,4116700,{"date":2369,"open":2370,"high":2371,"low":690,"close":2372,"change":1929,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-08-22",41.29,42.565,42.29,2.52,2721500,{"date":2376,"open":1491,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":303,"volume":2381,"transactions":9,"vwap":2379},"2025-08-21",41.42,40.191,41.25,-0.4,3715100,{"date":2383,"open":2379,"high":2384,"low":783,"close":2385,"change":2334,"percent_change":1168,"volume":2386,"transactions":9,"vwap":2385},"2025-08-20",41.76,41.65,5073100,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":347,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-08-19",41.86,42.049999,40.82,41.34,-0.74,3737800,{"date":2396,"open":2397,"high":1389,"low":2397,"close":2385,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2385},"2025-08-18",40.4,1.21,2.99,3722800,{"date":2402,"open":1414,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-08-15",40.66,39.38,40.44,0.96,2.43,3086200,{"date":2410,"open":2411,"high":2412,"low":2413,"close":1079,"change":463,"percent_change":2414,"volume":2415,"transactions":9,"vwap":1079},"2025-08-14",39.93,40.31,39.16,-2.3,3401300,{"date":2417,"open":2418,"high":783,"low":813,"close":1149,"change":670,"percent_change":2419,"volume":2420,"transactions":9,"vwap":1149},"2025-08-13",39.23,3.56,4776900,{"date":2422,"open":1124,"high":1419,"low":2423,"close":2424,"change":1471,"percent_change":631,"volume":2425,"transactions":9,"vwap":2424},"2025-08-12",38.7,39.02,4443300,{"date":2427,"open":757,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":1551,"volume":2432,"transactions":9,"vwap":2430},"2025-08-11",41.16,39.084999,39.12,-1.62,3217800,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1065,"percent_change":1706,"volume":2439,"transactions":9,"vwap":2438},"2025-08-08",41.59,41.64,40.38,40.74,3363900,{"date":2441,"open":1627,"high":2442,"low":781,"close":772,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":772},"2025-08-07",42.84,-0.71,-1.68,2151500,{"date":2447,"open":2362,"high":2448,"low":2449,"close":2450,"change":1185,"percent_change":844,"volume":2451,"transactions":9,"vwap":2450},"2025-08-06",42.89,41.61,42.22,1556000,{"date":2453,"open":2454,"high":677,"low":775,"close":2455,"change":2456,"percent_change":367,"volume":2457,"transactions":9,"vwap":2455},"2025-08-05",42.47,41.74,-0.66,1697100,{"date":2459,"open":187,"high":2460,"low":2461,"close":2462,"change":510,"percent_change":1369,"volume":2463,"transactions":9,"vwap":2462},"2025-08-04",42.635,41.965,42.4,1509500,{"date":2465,"open":2450,"high":1425,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-08-01",41.48,41.73,-1.12,-2.61,2439700,{"date":2472,"open":1453,"high":1453,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-07-31",42.8,42.85,-2.43,-5.37,2348800,{"date":2479,"open":2480,"high":1634,"low":2481,"close":2482,"change":123,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-07-30",45.47,44.11,45.28,0.56,2475100,{"date":2486,"open":1643,"high":1535,"low":2487,"close":2488,"change":989,"percent_change":2104,"volume":2489,"transactions":9,"vwap":2488},"2025-07-29",44.8,45.029999,1362200,{"date":2491,"open":238,"high":2492,"low":2493,"close":2494,"change":1016,"percent_change":878,"volume":2495,"transactions":9,"vwap":2494},"2025-07-28",46.86,46.060001,46.07,1729300,{"date":2497,"open":2498,"high":2499,"low":240,"close":251,"change":2196,"percent_change":767,"volume":2500,"transactions":9,"vwap":251},"2025-07-25",45.55,46.24,1255500,{"date":2502,"open":658,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-07-24",46.56,45.21,45.24,-1.3,-2.79,1167100,{"date":2510,"open":489,"high":2011,"low":1453,"close":2511,"change":723,"percent_change":90,"volume":2512,"transactions":9,"vwap":2511},"2025-07-23",46.54,2170000,{"date":2514,"open":2515,"high":1526,"low":2516,"close":2494,"change":133,"percent_change":1536,"volume":2517,"transactions":9,"vwap":2494},"2025-07-22",45.51,45.145,1541000,{"date":2519,"open":2520,"high":2520,"low":2521,"close":1519,"change":252,"percent_change":1031,"volume":2522,"transactions":9,"vwap":1519},"2025-07-21",46.29,45.17,1391600,{"date":2524,"open":460,"high":490,"low":730,"close":2525,"change":1074,"percent_change":411,"volume":2526,"transactions":9,"vwap":2525},"2025-07-18",45.86,2504300,{"date":2528,"open":2529,"high":2530,"low":2037,"close":647,"change":1913,"percent_change":2531,"volume":2532,"transactions":9,"vwap":647},"2025-07-17",46.23,47.61,3.29,1587200,{"date":2534,"open":2535,"high":618,"low":628,"close":2536,"change":561,"percent_change":579,"volume":2537,"transactions":9,"vwap":2536},"2025-07-16",45.76,45.9,1238600,{"date":2539,"open":645,"high":2540,"low":2541,"close":2542,"change":1040,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-07-15",46.92,45.41,45.45,-1.84,1981400,{"date":2546,"open":2547,"high":2548,"low":2549,"close":1526,"change":1235,"percent_change":2019,"volume":2550,"transactions":9,"vwap":1526},"2025-07-14",45.080002,47.175,44.68,2019700,{"date":2552,"open":2553,"high":2554,"low":1562,"close":1562,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":1562},"2025-07-11",45.91,46.405,-1.66,-3.58,1488500,{"date":2559,"open":587,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2507,"volume":2564,"transactions":9,"vwap":2562},"2025-07-10",47.875,45.94,46.39,-1.33,1667400,{"date":2566,"open":2567,"high":2568,"low":2569,"close":619,"change":348,"percent_change":2308,"volume":2570,"transactions":9,"vwap":619},"2025-07-09",48.43,48.655,47.575,2064500,{"date":2572,"open":2573,"high":549,"low":409,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-07-08",47.76,48.37,0.88,1.85,2030300,{"date":2579,"open":2580,"high":2144,"low":2581,"close":2580,"change":230,"percent_change":759,"volume":2582,"transactions":9,"vwap":2580},"2025-07-07",47.49,46.945,2862100,{"date":2584,"open":248,"high":2585,"low":2586,"close":375,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":375},"2025-07-03",48.4,46.775,1.65,3.54,1611600,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2503,"change":2276,"percent_change":2265,"volume":2595,"transactions":9,"vwap":2503},"2025-07-02",46.049999,46.58,45.3,1693400,{"date":2597,"open":2598,"high":2599,"low":1455,"close":2592,"change":1295,"percent_change":462,"volume":2600,"transactions":9,"vwap":2592},"2025-07-01",46.029999,46.72,2563800,{"date":2602,"open":2520,"high":589,"low":2603,"close":2604,"change":2605,"percent_change":1913,"volume":2606,"transactions":9,"vwap":2604},"2025-06-30",45.875,46.26,0.69,2442400,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":1818,"percent_change":1234,"volume":2613,"transactions":9,"vwap":2612},"2025-06-27",45.4,46.14,45.018002,45.57,2270400,{"date":2615,"open":2616,"high":2541,"low":186,"close":2594,"change":2617,"percent_change":801,"volume":2618,"transactions":9,"vwap":2594},"2025-06-26",44.99,0.5,1764700,{"date":2620,"open":1634,"high":2621,"low":2622,"close":2487,"change":1176,"percent_change":1429,"volume":2623,"transactions":9,"vwap":2487},"2025-06-25",46.15,44.49,3213900,{"date":2625,"open":2626,"high":2627,"low":1562,"close":2482,"change":579,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2482},"2025-06-24",45.09,45.71,2.24,2515300,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":1056,"percent_change":611,"volume":2636,"transactions":9,"vwap":2635},"2025-06-23",43.47,44.495,43.0099983,44.29,3007000,{"date":2638,"open":2639,"high":699,"low":2640,"close":1481,"change":879,"percent_change":1955,"volume":2641,"transactions":9,"vwap":1481},"2025-06-20",42.9,42.385,4563500,{"date":2643,"open":1117,"high":2644,"low":2645,"close":1627,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":1627},"2025-06-18",42.96,41.7,0.83,1.98,2892100,{"date":2650,"open":2467,"high":2651,"low":2652,"close":2653,"change":1577,"percent_change":1304,"volume":2654,"transactions":9,"vwap":2653},"2025-06-17",42.19,41.3,41.84,2056800,{"date":2656,"open":2657,"high":2658,"low":773,"close":2659,"change":1056,"percent_change":2124,"volume":2660,"transactions":9,"vwap":2659},"2025-06-16",42.029999,42.36,41.99,2180800,{"date":2662,"open":2663,"high":1460,"low":1491,"close":2664,"change":521,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-06-13",43.060001,41.4,-5.84,2024100,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":1942,"percent_change":834,"volume":2673,"transactions":9,"vwap":2672},"2025-06-12",43.52,44.67,43.398,43.97,2037600,{"date":2675,"open":2487,"high":2676,"low":711,"close":2677,"change":693,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-06-11",45.33,43.87,-3.31,2625200,{"date":2681,"open":2536,"high":2682,"low":2505,"close":2683,"change":1295,"percent_change":2054,"volume":2684,"transactions":9,"vwap":2683},"2025-06-10",46.33,45.37,1389200,{"date":2686,"open":1643,"high":1643,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-06-09",45.26,45.58,-0.04,-0.09,1229700,{"date":2693,"open":667,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":1729,"volume":2698,"transactions":9,"vwap":2696},"2025-06-06",46.379,45.424,45.62,-0.06,1479600,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2701,"change":2704,"percent_change":1184,"volume":2705,"transactions":9,"vwap":2701},"2025-06-05",45.68,46.31,44.96,0.08,1917500,{"date":2707,"open":2626,"high":2708,"low":740,"close":2709,"change":2617,"percent_change":2265,"volume":2710,"transactions":9,"vwap":2709},"2025-06-04",45.75,45.6,1931900,{"date":2712,"open":2713,"high":739,"low":2714,"close":2715,"change":388,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-06-03",43.33,42.064999,45.099998,4.88,2586300,{"date":2719,"open":1497,"high":2720,"low":2721,"close":764,"change":2722,"percent_change":367,"volume":2723,"transactions":9,"vwap":764},"2025-06-02",43.625,42.13,-0.68,2186000,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":893,"percent_change":1152,"volume":2730,"transactions":9,"vwap":2729},"2025-05-30",42.81,43.82,42.3,43.68,2534400,{"date":2732,"open":240,"high":1444,"low":2473,"close":1426,"change":74,"percent_change":2475,"volume":2733,"transactions":9,"vwap":1426},"2025-05-29",1998300,{"date":2735,"open":1519,"high":1519,"low":2736,"close":2737,"change":230,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2737},"2025-05-28",43.44,44.48,-1.59,2194100,{"date":2741,"open":2323,"high":2742,"low":2743,"close":739,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":739},"2025-05-27",45.711,44.69,0.8,1.8,1733000,{"date":2748,"open":2749,"high":2750,"low":2726,"close":2751,"change":153,"percent_change":2134,"volume":2752,"transactions":9,"vwap":2751},"2025-05-23",43.13,44.805,44.4,1996100,{"date":2754,"open":750,"high":739,"low":1548,"close":1534,"change":2755,"percent_change":263,"volume":2756,"transactions":9,"vwap":1534},"2025-05-22",-0.54,3282200,{"date":2758,"open":2759,"high":720,"low":2760,"close":2760,"change":2761,"percent_change":1714,"volume":2762,"transactions":9,"vwap":2760},"2025-05-21",46.35,44.59,-2.12,1004500,{"date":2764,"open":2765,"high":2766,"low":2553,"close":1533,"change":357,"percent_change":39,"volume":2767,"transactions":9,"vwap":1533},"2025-05-20",46.43,47.07,1260800,{"date":2769,"open":2770,"high":2765,"low":2771,"close":607,"change":734,"percent_change":1256,"volume":2772,"transactions":9,"vwap":607},"2025-05-19",45.02,44.61,1402700,{"date":2774,"open":2044,"high":2044,"low":2775,"close":2604,"change":252,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2604},"2025-05-16",45.8,-1.22,1470500,{"date":2779,"open":2780,"high":2781,"low":262,"close":2782,"change":2783,"percent_change":1378,"volume":2784,"transactions":9,"vwap":2782},"2025-05-15",47.54,47.725,46.83,-1.2,1776800,{"date":2786,"open":2787,"high":1959,"low":2780,"close":2788,"change":2146,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2788},"2025-05-14",47.75,48.029999,0.63,2482400,{"date":2792,"open":395,"high":2793,"low":2794,"close":2795,"change":917,"percent_change":441,"volume":2796,"transactions":9,"vwap":2795},"2025-05-13",48.24,47.09,47.73,2307100,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":571,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-05-12",47.049999,48.66,45.869,47.37,5.93,4081500,{"date":2806,"open":2807,"high":376,"low":1435,"close":2808,"change":2809,"percent_change":220,"volume":2810,"transactions":9,"vwap":2808},"2025-05-09",47.9,44.72,-2.85,4624800,{"date":2812,"open":2813,"high":2066,"low":2599,"close":282,"change":399,"percent_change":2353,"volume":2814,"transactions":9,"vwap":282},"2025-05-08",46.84,3565800,{"date":2816,"open":2321,"high":2817,"low":2818,"close":2765,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2765},"2025-05-07",47.28,45.625,1.36,3.02,2256700,{"date":2823,"open":2824,"high":2329,"low":2825,"close":2826,"change":2827,"percent_change":1102,"volume":2828,"transactions":9,"vwap":2826},"2025-05-06",44.28,44.02,45.07,-0.12,1894500,{"date":2830,"open":2743,"high":2037,"low":1492,"close":730,"change":2831,"percent_change":861,"volume":2832,"transactions":9,"vwap":730},"2025-05-05",-0.11,1246900,{"date":2834,"open":2340,"high":2593,"low":1549,"close":2594,"change":2835,"percent_change":1884,"volume":2836,"transactions":9,"vwap":2594},"2025-05-02",-0.19,2034700,{"date":2838,"open":1461,"high":2813,"low":2323,"close":1633,"change":860,"percent_change":2839,"volume":2840,"transactions":9,"vwap":1633},"2025-05-01",-0.18,1914900,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2612,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2612},"2025-04-30",45.15,45.64,44.64,-0.81,-1.75,1114200,{"date":2850,"open":655,"high":1672,"low":2616,"close":2851,"change":1326,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2851},"2025-04-29",46.38,2.34,1920100,{"date":2855,"open":2856,"high":2851,"low":1482,"close":655,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":655},"2025-04-28",45.48,0.09,0.2,1630900,{"date":2861,"open":750,"high":2627,"low":2030,"close":2862,"change":843,"percent_change":1904,"volume":2863,"transactions":9,"vwap":2862},"2025-04-25",45.23,1067100,{"date":2865,"open":1635,"high":628,"low":1635,"close":1482,"change":681,"percent_change":2866,"volume":2867,"transactions":9,"vwap":1482},"2025-04-24",5.29,1589100,{"date":2869,"open":1476,"high":2677,"low":2362,"close":2870,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2870},"2025-04-23",42.57,1.73,4.24,1372400,{"date":180,"open":799,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":83,"volume":2879,"transactions":9,"vwap":2877},41.11,39.91,40.84,0.54,1455500]