[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CART":3,"homepage-market-summary":31,"stock-historical-CART":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CART","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},"Maplebear Inc. Common Stock","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","Maplebear (Instacart) is a grocery-focused delivery marketplace that connects national and regional grocers with consumers and couriers, and consumers with their favorite stores. Its app provides on-demand convenience for consumers, lets couriers earn income, and helps grocers scale through digital channels. The marketplace gathers valuable consumer behavior data, attracting consumer-packaged-goods advertisers that seek to reach consumers at the point of purchase. With approximately 600,000 shoppers and 2,200 retail partners, Instacart delivers to about 98% of households in the United States and Canada.","3,600","San Francisco, 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},44.25,44.53,44.86,43.9,44.11,0.14,0.32,2259141.28573,36543,44.2575,52.68,32.73,4678070.523439781,57.7,763,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"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",[100,105,110,115,120,125,130,135,140,144,149],{"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":22,"price":143,"is_up":40},"Real Estate","XLRE",40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},53.5,4708153,1718475701.383385,4.49,"2025-04-22",[182,183,193,203,213,221,232,243,253,264,275,285,295,306,317,328,339,350,361,372,383,392,403,414,424,433,444,455,466,476,486,495,506,516,523,533,544,554,564,574,584,595,606,616,626,636,647,655,666,677,687,698,707,716,727,735,744,752,760,769,776,784,792,799,808,816,823,827,835,843,852,861,870,879,888,896,902,911,920,929,937,945,953,962,970,979,988,996,1004,1010,1018,1026,1033,1039,1045,1051,1060,1068,1075,1084,1093,1100,1108,1114,1123,1130,1138,1145,1153,1159,1166,1173,1180,1185,1191,1199,1208,1213,1221,1230,1236,1243,1251,1258,1263,1271,1279,1287,1295,1303,1311,1319,1327,1334,1342,1349,1358,1365,1372,1380,1389,1396,1402,1408,1415,1423,1431,1439,1445,1452,1460,1467,1476,1483,1490,1496,1505,1514,1521,1527,1534,1543,1551,1558,1565,1573,1580,1588,1597,1605,1611,1617,1623,1630,1635,1643,1647,1652,1658,1663,1671,1678,1684,1691,1699,1706,1714,1721,1728,1737,1744,1749,1755,1761,1767,1773,1778,1785,1793,1797,1802,1809,1813,1821,1828,1834,1840,1847,1854,1860,1867,1873,1877,1882,1888,1894,1899,1905,1911,1918,1925,1931,1938,1944,1949,1957,1965,1972,1979,1986,1993,1998,2005,2012,2017,2025,2033,2040,2047,2055,2060,2065,2071,2075,2081,2086,2093,2100,2107,2114,2121,2125,2131,2137,2144,2150,2154,2161,2166,2173,2179,2187,2191,2196,2202,2208,2214,2220,2227,2231,2239,2244,2249,2252,2257,2262,2269,2272,2276,2282,2286,2291,2298,2305,2310,2316,2323,2331,2338,2345,2352,2358,2365,2373,2380,2388,2396,2403,2408,2414,2420,2425,2433,2440,2446,2453,2458,2464,2471,2475,2482,2487,2493,2499,2504,2510,2516,2519,2525,2530,2537,2543,2547,2552,2559,2565,2569,2576,2581,2586,2590,2597,2601,2606,2612,2620,2625,2632,2636,2643,2646,2652,2657,2661,2666,2672,2678,2684,2690,2695,2698,2702,2707,2715,2720,2724,2729,2737,2742,2748,2755,2761,2766,2772,2778],{"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",43.36,44.17,42.81,0.99,2.3,3712968.641003,46309,43.8508,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",44,43.07,43.12,-0.37,-0.85,2778574.151765,36895,43.3197,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":152,"volume":210,"transactions":211,"vwap":212},"2026-09-29",43.33,44.22,43.3,43.49,0.15,3443510.726953,45319,43.646,{"date":214,"open":215,"high":208,"low":216,"close":217,"change":209,"percent_change":152,"volume":218,"transactions":219,"vwap":220},"2026-09-28",42.67,42.03,43.34,4522460.149413,50741,43.1452,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",42.84,43.78,42.6,43.19,-0.07,-0.16,2712711.677669,38401,43.2875,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",42.96,43.76,42.71,43.26,0.3,0.7,3860723.608793,45822,43.16,{"date":244,"open":245,"high":246,"low":247,"close":234,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",45.365,45.93,42.115,-1.45,-3.27,6307083.667719,65521,43.2429,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",45.7,46.2025,43.86,44.41,-1.15,-2.52,5870176.740079,64628,44.392,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",45.73,46.27,45.51,45.56,0.19,0.42,4090802.86614,46680,45.798,{"date":276,"open":277,"high":269,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",45.43,44.875,45.37,-0.06,-0.13,7476464.88445,46506,45.3278,{"date":286,"open":287,"high":288,"low":289,"close":277,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",46.77,46.915,44.88,-1.42,-3.03,4653303.60696,52687,45.3042,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",45.64,47.095,45.59,46.85,0.04,0.09,5144083.437593,46554,46.7116,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",47.01,48.545,46.72,46.81,-2.67,-5.4,4839953.81306,52726,47.1982,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",49.23,50.22,48.5708,49.48,0.75,1.54,2936444.76501,39159,49.443,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",47.43,48.835,47.1031,48.73,1.49,3.15,3014958.213652,38158,48.3597,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",46.65,47.285,46.31,47.24,0.6,1.29,3083640.471039,43509,47.0091,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",47.9,48.17,45.78,46.64,-1.36,-2.83,6508303.556083,77351,46.5503,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",50.475,50.74,47.88,48,-3.07,-6.01,3989342.995888,52238,48.4305,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",51.8,51.9199,50.71,51.07,-0.65,-1.26,2567304.281968,34917,51.1245,{"date":384,"open":385,"high":26,"low":386,"close":387,"change":270,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",51.5,51,51.72,0.37,2818959.825575,33888,51.7269,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",50.38,51.7,49.85,51.53,1.48,2.96,2715964.594814,38844,51.1567,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",49.9,50.695,49.09,50.05,-0.47,-0.93,2570829.268662,37128,50.0754,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",50.92,50.105,50.52,-0.02,-0.04,2976516.577407,34189,50.5146,{"date":425,"open":426,"high":386,"low":427,"close":428,"change":108,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",50.53,50.33,50.54,0.12,2075216.041718,28531,50.6258,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",50.68,50.82,49.89,50.48,-0.29,-0.57,2937598.515414,38633,50.3857,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",51.52,52.02,50.73,50.77,-0.74,-1.44,2257066.085364,32089,51.0986,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",51.78,52.05,51.19,51.51,-0.27,-0.52,2679990.38219,39119,51.5645,{"date":467,"open":468,"high":469,"low":470,"close":457,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",49.84,51.91,49.17,1.95,3.91,3864004.438102,45716,51.4168,{"date":477,"open":377,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",51.1,49.63,49.83,-1.24,-2.43,3114141.005105,41085,49.9512,{"date":487,"open":488,"high":489,"low":490,"close":377,"change":128,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",50.04,51.815,50.02,0.79,4487625.362932,54493,51.3132,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",48.99,50.97,48.6,50.67,1.74,3.56,5850149.022346,61145,50.3816,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":21,"volume":513,"transactions":514,"vwap":515},"2026-08-18",48.94,50.425,48.62,48.93,0.07,6426699.033888,53864,49.3266,{"date":517,"open":518,"high":319,"low":519,"close":139,"change":419,"percent_change":420,"volume":520,"transactions":521,"vwap":522},"2026-08-17",48.38,47.64,4278249.200602,48491,48.8054,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",49.96,48.15,48.88,-1.2,-2.4,2953709.895152,41249,48.6998,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",48.84,50.125,47.82,50.08,1.63,3.36,3345768.976082,36865,49.5638,{"date":545,"open":546,"high":547,"low":352,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",48.35,49,48.45,-0.94,-1.9,4808325.786748,45275,48.5157,{"date":555,"open":333,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",50,47.51,49.39,-1.17,-2.31,5897396.027736,64713,49.354,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":133,"volume":571,"transactions":572,"vwap":573},"2026-08-10",49.7,50.95,49.2311,50.56,0.39,4959589.785525,63699,50.1293,{"date":575,"open":556,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",51.06,46.3525,50.17,5.14,11.41,14160037.513835,160810,50.0153,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",44.99,46.36,44.6,45.03,-0.32,-0.71,5865762.492585,61964,45.0869,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",46.16,46.49,44.94,45.35,-0.3,-0.66,3340860.402937,41027,45.3553,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",45.38,46.325,45.65,0.26,0.57,2498216.613091,37215,45.8427,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":491,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",44.87,45.9,44.805,45.39,1.77,2710195.307046,39425,45.4072,{"date":627,"open":628,"high":629,"low":630,"close":588,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",44.59,44.71,43.785,-0.15,-0.34,1911377.588316,28334,44.5332,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",45.21,45.305,44.025,44.75,-0.89,-1.95,1918556.951381,30186,44.6107,{"date":648,"open":649,"high":650,"low":638,"close":297,"change":651,"percent_change":301,"volume":652,"transactions":653,"vwap":654},"2026-07-29",45.6,46.73,0.02,3097982.28133,39904,45.8551,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",44.5,45.63,44.425,45.62,1.56,3.54,3331119.240408,43524,45.1626,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",42.85,44.2217,42.62,44.06,1.85,4.38,3396535.237373,42744,43.9339,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":590,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",42.98,43.5695,42.195,42.21,-0.75,2400944.758332,37794,42.5925,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",44.08,44.32,42.1,42.53,-2.2,-4.92,4185501.447407,50752,42.5624,{"date":699,"open":700,"high":638,"low":257,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",45,44.73,-0.72,-1.58,4117714.176386,50960,44.3753,{"date":708,"open":310,"high":709,"low":600,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",47.18,45.45,-1.3,-2.78,3648155.740955,40778,45.6797,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",45.66,47.09,45.595,46.75,0.93,2.03,2752788.265674,43171,46.7213,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":642,"volume":734,"transactions":9,"vwap":732},"2026-07-17",45.83,46.39,45.57,45.82,-0.41,3034400,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-16",48.049999,48.24,45.95,46.23,-1.38,-2.9,6232700,{"date":745,"open":519,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-15",48.65,47.17,47.61,-0.1,-0.21,4243200,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":440,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-14",48.29,48.375,47.32,47.71,-1.18,4357900,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-13",48.39,49.16,48.09,48.28,-0.11,-0.23,3532900,{"date":770,"open":765,"high":771,"low":772,"close":762,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":762},"2026-07-10",49.064999,47.57,0.11,0.23,6367800,{"date":777,"open":778,"high":779,"low":780,"close":765,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":765},"2026-07-09",48.21,48.32,46.9,0.55,1.15,4243700,{"date":785,"open":352,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",48.0099983,46.45,47.73,-0.35,-0.73,3439300,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":39,"percent_change":324,"volume":798,"transactions":9,"vwap":797},"2026-07-07",47.55,48.71,47.07,48.080002,4155000,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-06",46.115,47.47,45.955,47.35,1.57,3.43,3506300,{"date":809,"open":810,"high":811,"low":812,"close":354,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":354},"2026-07-02",45.5,46.51,45.029999,0.95,2.12,3330700,{"date":817,"open":196,"high":818,"low":819,"close":820,"change":260,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-07-01",45.26,42.245,44.83,-5.32,7061700,{"date":824,"open":825,"high":825,"low":721,"close":804,"change":429,"percent_change":123,"volume":826,"transactions":9,"vwap":804},"2026-06-30",48.37,4832400,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":767,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-29",47.72,49.21,47.15,47.23,-0.48,4724600,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":138,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-26",47.2,48.27,46.91,47.46,1.41,6468600,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-25",47.115,47.25,45.92,46.8,0.2,0.43,2453500,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-24",45.96,47.52,45.86,46.6,0.51,1.11,3190100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-23",44.535,46.625,44.35,46.09,1.82,4.11,4591200,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-22",44.21,45.02,43.715,44.27,-0.28,-0.63,3442400,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-18",43.51,47.13,43.42,44.55,1.73,4.04,9730700,{"date":889,"open":890,"high":872,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-17",43.88,42.79,42.82,-1.39,-3.14,3043400,{"date":897,"open":898,"high":899,"low":898,"close":872,"change":723,"percent_change":900,"volume":901,"transactions":9,"vwap":872},"2026-06-16",42.25,44.555,4.81,4321800,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-15",41.24,42.75,41.037998,42.18,0.935,2.27,6343900,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-12",41.78,41.8,40.02,41.245,-0.655,-1.56,3130000,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-11",40.91,41.93,39.89,41.9,0.69,1.67,3669400,{"date":930,"open":931,"high":907,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-10",41.7,41.13,41.21,-1.03,-2.44,5842500,{"date":938,"open":939,"high":205,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-09",42.43,41.75,42.24,-0.19,-0.45,4177000,{"date":946,"open":947,"high":948,"low":949,"close":939,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":939},"2026-06-08",40.7,43.15,40.65,1.17,2.84,4099100,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-05",41.47,42.23,40.815,41.26,-0.22,-0.53,2155700,{"date":963,"open":964,"high":956,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-04",40.53,39.99,41.48,1.5,3.75,3543800,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-03",40.92,41.09,38.95,39.98,-0.76,-1.87,3459200,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-02",42,42.33,40.66,40.74,-1.46,-3.46,3397400,{"date":989,"open":983,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-01",42.92,40.46,42.2,2.4,6.03,6342400,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":789,"volume":1003,"transactions":9,"vwap":1001},"2026-05-29",39.94,40.22,39.21,39.8,-0.14,3211400,{"date":1005,"open":1006,"high":983,"low":1007,"close":998,"change":1008,"percent_change":481,"volume":1009,"transactions":9,"vwap":998},"2026-05-28",40.51,39.61,-0.5,2553400,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":959,"volume":1017,"transactions":9,"vwap":1015},"2026-05-27",40.09,41.63,40.0079994,40.44,-0.09,2899600,{"date":1019,"open":1020,"high":1021,"low":1022,"close":964,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":964},"2026-05-26",41.12,41.715,40.24,-0.69,-1.67,3589400,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":118,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-22",40.099998,41.61,41.22,2.82,3212400,{"date":1034,"open":1035,"high":916,"low":148,"close":1012,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1012},"2026-05-21",40.87,-1.21,-2.93,3067800,{"date":1040,"open":1041,"high":1042,"low":1007,"close":1043,"change":22,"percent_change":133,"volume":1044,"transactions":9,"vwap":1043},"2026-05-20",40.2,41.53,41.3,2777500,{"date":1046,"open":1047,"high":1048,"low":949,"close":1049,"change":113,"percent_change":419,"volume":1050,"transactions":9,"vwap":1049},"2026-05-19",40.77,42.55,40.98,4380800,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-18",39.57,41.115,39.02,40.99,1.28,3.22,3010400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1058,"volume":1067,"transactions":9,"vwap":1065},"2026-05-15",38.5,40.029999,37.99,39.71,1.24,5952600,{"date":1069,"open":965,"high":965,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-14",38.41,38.47,-1.48,-3.7,4668100,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-13",39,40.19,38.34,39.95,0.89,2.28,4884500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-12",39.6,39.75,38.4,39.060001,-1.35,-3.34,7544100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":108,"percent_change":209,"volume":1099,"transactions":9,"vwap":1098},"2026-05-11",40.14,41.65,39.79,40.41,4839200,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-08",38,40.68,40.35,2.36,6.21,6083400,{"date":1109,"open":1110,"high":973,"low":1111,"close":1064,"change":1112,"percent_change":313,"volume":1113,"transactions":9,"vwap":1064},"2026-05-07",40.57,37.89,-2.17,5753700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-06",42.91,43.23,37.63,40.16,-3.58,-8.18,10105000,{"date":1124,"open":905,"high":1125,"low":905,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-05",44.455,43.74,0.45,1.04,6839100,{"date":1131,"open":992,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-04",43.89,41.85,43.29,1.1,2.61,6403200,{"date":1139,"open":990,"high":1140,"low":1141,"close":1142,"change":228,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-05-01",43.48,41.46,42.19,-0.38,4219700,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":512,"volume":1152,"transactions":9,"vwap":1150},"2026-04-30",42.485,42.97,42.014999,42.35,0.03,2622100,{"date":1154,"open":939,"high":225,"low":1155,"close":1156,"change":302,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-29",41.5,42.32,0.21,2492800,{"date":1160,"open":208,"high":1161,"low":1162,"close":956,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":956},"2026-04-28",43.82,41.95,-0.86,-2,1918700,{"date":1167,"open":1168,"high":1126,"low":1048,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-27",42.58,43.09,0.92,2.18,2996800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1008,"percent_change":559,"volume":1179,"transactions":9,"vwap":1178},"2026-04-24",42.61,42.68,41.42,42.17,2137000,{"date":1181,"open":237,"high":1182,"low":1020,"close":215,"change":1183,"percent_change":1164,"volume":1184,"transactions":9,"vwap":215},"2026-04-23",43.44,-0.87,2383800,{"date":1186,"open":1187,"high":1187,"low":1168,"close":1188,"change":926,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-22",43.58,43.54,1.61,2528300,{"date":1192,"open":1193,"high":1194,"low":1195,"close":668,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":668},"2026-04-21",43.73,44.77,42.745,-1.16,-2.64,3289800,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-20",41.39,44.26,41.195,44.0099983,2.62,6.33,4970000,{"date":1209,"open":1210,"high":956,"low":958,"close":1201,"change":789,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1201},"2026-04-17",41.905,-0.84,3126100,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1127,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-16",41.4,41.99,40.96,41.74,1.09,2684800,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-15",40.064999,41.43,39.49,41.29,1.76,4.45,3177100,{"date":1231,"open":975,"high":1232,"low":1089,"close":1233,"change":943,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-14",40.43,39.53,-1.13,3074300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":975,"change":39,"percent_change":1241,"volume":1242,"transactions":9,"vwap":975},"2026-04-13",39.14,40.465,39.035,1.86,4138600,{"date":1244,"open":1097,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-10",40.15,38.135,39.25,-1.09,-2.7,3094200,{"date":1252,"open":1078,"high":1253,"low":1254,"close":1255,"change":159,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-09",40.78,39.45,40.34,1.87,4294700,{"date":1259,"open":1177,"high":1042,"low":1260,"close":1086,"change":1261,"percent_change":1073,"volume":1262,"transactions":9,"vwap":1086},"2026-04-08",39.41,-1.52,4416700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1020,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1020},"2026-04-07",41.36,41.72,40.67,0.1,0.24,3354500,{"date":1272,"open":1273,"high":1274,"low":974,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-06",38.96,41.080002,41.02,2.25,5.8,4556800,{"date":1280,"open":1281,"high":1273,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-02",38.285,37.61,38.77,0.13,0.34,3256000,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":335,"volume":1294,"transactions":9,"vwap":1292},"2026-04-01",37.56,38.94,37.16,38.64,1.18,3870900,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":39,"volume":1302,"transactions":9,"vwap":1300},"2026-03-31",37.49,37.67,36.76,37.46,0.27,3140300,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-30",36.69,37.98,37.19,1.47,4.12,4582200,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":440,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-27",35.77,36.025002,35.18,35.72,-1.57,2625400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":959,"volume":1326,"transactions":9,"vwap":1324},"2026-03-26",36.23,36.655,35.965,36.29,-0.08,1963400,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":512,"percent_change":270,"volume":1333,"transactions":9,"vwap":1332},"2026-03-25",36.77,36.86,35.71,36.37,2116000,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-24",38.22,36.275,36.3,-1.82,-4.77,3516800,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":61,"percent_change":1058,"volume":1348,"transactions":9,"vwap":1347},"2026-03-23",37.37,38.3,37.25,38.12,3379200,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-20",36.56,37.285,36.049999,36.93,0.44,1.21,5651800,{"date":1359,"open":1360,"high":1064,"low":1361,"close":1362,"change":711,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-19",37.71,36.12,36.49,-3.44,3920400,{"date":1366,"open":1367,"high":1089,"low":1368,"close":1369,"change":1143,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-18",37.97,37.39,37.79,-1,3819200,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1261,"volume":1379,"transactions":9,"vwap":1377},"2026-03-17",38.55,39.38,37.84,38.17,-0.59,3364100,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-16",38.18,39.425,38.044998,38.76,0.53,1.39,5039500,{"date":1390,"open":1289,"high":1391,"low":1291,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-13",38.27,38.23,0.52,1.38,3261800,{"date":1397,"open":1398,"high":1399,"low":1305,"close":1360,"change":1400,"percent_change":1276,"volume":1401,"transactions":9,"vwap":1360},"2026-03-12",36.87,38.080002,0.83,3825900,{"date":1403,"open":1102,"high":1102,"low":1404,"close":1405,"change":1406,"percent_change":742,"volume":1407,"transactions":9,"vwap":1405},"2026-03-11",36.225,36.88,-1.1,4178800,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1306,"change":1183,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1306},"2026-03-10",39.2,39.5,37.7,-2.24,4331400,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-09",37.53,39.545,38.85,0.76,2,9348000,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":502,"volume":1430,"transactions":9,"vwap":1428},"2026-03-06",36.515,38.15,36.2,38.09,1.31,4409500,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":54,"volume":1438,"transactions":9,"vwap":1436},"2026-03-05",36.74,38.82,36.64,36.78,0.18,5506700,{"date":1440,"open":1368,"high":1297,"low":1441,"close":1442,"change":790,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-04",36.31,36.6,-1.96,2804700,{"date":1446,"open":1447,"high":1347,"low":1448,"close":1449,"change":1450,"percent_change":1090,"volume":1451,"transactions":9,"vwap":1449},"2026-03-03",37.59,36.47,37.33,-0.51,3506500,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1376,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1376},"2026-03-02",37.02,38.14,36.89,0.33,0.88,4074600,{"date":1461,"open":1462,"high":1463,"low":1344,"close":1464,"change":410,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-27",37.96,38.43,37.51,-2.42,3688300,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-26",37,38.58,36.92,38.44,1.89,5.17,6834800,{"date":1477,"open":1361,"high":1478,"low":1479,"close":1480,"change":611,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-25",36.7,35.82,36.55,0.72,4373800,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1324,"change":1284,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1324},"2026-02-24",36.16,36.98,35.8,0.36,3518400,{"date":1491,"open":1492,"high":1480,"low":1493,"close":1485,"change":1016,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1485},"2026-02-23",36.19,35.53,-0.25,5542700,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-20",35.17,36.35,34.51,36.25,0.685,1.93,4470800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-19",36.28,36.315,35.075001,35.565,-0.745,-2.05,3198000,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1441,"change":733,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1441},"2026-02-18",36.72,36.97,35.625,-1.12,4746800,{"date":1522,"open":1300,"high":1523,"low":1524,"close":1516,"change":271,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1516},"2026-02-17",37.69,35.62,1.16,10684700,{"date":1528,"open":1102,"high":1529,"low":1530,"close":1338,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1338},"2026-02-13",39.7,34.59,3.06,9.21,18461600,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-12",32.85,33.9,32.845,33.24,0.31,0.94,9594300,{"date":1544,"open":1545,"high":1546,"low":27,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-11",34.7,34.888,32.93,-1.69,-4.88,7193100,{"date":1552,"open":1553,"high":1554,"low":1500,"close":1555,"change":960,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-02-10",34.93,35.31,34.62,-1.51,3655600,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":858,"percent_change":1308,"volume":1564,"transactions":9,"vwap":1563},"2026-02-09",34.64,35.57,34.35,35.15,4613700,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1560,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1560},"2026-02-06",34.31,35.21,34.15,0.29,0.84,3990500,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1562,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1562},"2026-02-05",36.63,34.24,-2.19,-5.99,6297100,{"date":1581,"open":1582,"high":1433,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-04",35.89,35.27,36.54,0.46,1.27,5146700,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-03",37.75,37.9,35.9,36.080002,-1.725,-4.56,5463900,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":501,"volume":1604,"transactions":9,"vwap":1602},"2026-02-02",37.92,38.45,37.48,37.805,0.645,5833900,{"date":1606,"open":1590,"high":1246,"low":1607,"close":1291,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1291},"2026-01-30",36.855,0.08,0.22,4109900,{"date":1612,"open":1591,"high":1613,"low":1614,"close":1615,"change":450,"percent_change":1443,"volume":1616,"transactions":9,"vwap":1615},"2026-01-29",37.95,36.71,37.080002,4244700,{"date":1618,"open":1619,"high":1620,"low":1417,"close":1621,"change":1002,"percent_change":198,"volume":1622,"transactions":9,"vwap":1621},"2026-01-28",38.62,38.88,37.82,3826100,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1462,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1462},"2026-01-27",40.31,36.84,-2.39,-5.92,7854600,{"date":1631,"open":1632,"high":1633,"low":1012,"close":1104,"change":1127,"percent_change":118,"volume":1634,"transactions":9,"vwap":1104},"2026-01-26",40.13,40.825,4693300,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":334,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-23",38.7,40.07,38.51,39.9,3.88,6343800,{"date":1644,"open":1247,"high":1087,"low":1645,"close":1070,"change":1378,"percent_change":1556,"volume":1646,"transactions":9,"vwap":1070},"2026-01-22",38.0099983,8062300,{"date":1648,"open":1649,"high":1007,"low":1650,"close":1077,"change":1127,"percent_change":950,"volume":1651,"transactions":9,"vwap":1077},"2026-01-21",38.83,38.52,4456600,{"date":1653,"open":1654,"high":1655,"low":1070,"close":1374,"change":1163,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1374},"2026-01-20",39.16,39.52,-2.18,5864500,{"date":1659,"open":1660,"high":1640,"low":1419,"close":1260,"change":1661,"percent_change":1370,"volume":1662,"transactions":9,"vwap":1260},"2026-01-16",39.84,-0.4,6495900,{"date":1664,"open":1665,"high":1666,"low":974,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-15",40,40.365,39.81,-1.05,-2.57,7948900,{"date":1672,"open":1673,"high":1141,"low":1028,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-14",41.18,40.86,-0.42,-1.02,5022100,{"date":1679,"open":925,"high":1680,"low":983,"close":1681,"change":877,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-13",42.13,41.28,-1.5,4392800,{"date":1685,"open":1686,"high":948,"low":1687,"close":1688,"change":159,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2026-01-12",41.15,40.82,41.91,1.8,6410300,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-09",43.2,40.28,41.17,-1.86,-4.32,8479900,{"date":1700,"open":629,"high":1194,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-08",43.014999,43.029999,-1.64,-3.67,4505400,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":123,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-01-07",45.0099983,45.2,44.61,44.67,0.56,3263500,{"date":1715,"open":195,"high":1716,"low":1717,"close":1718,"change":1585,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2026-01-06",45.07,43.237,44.42,1.05,3961700,{"date":1722,"open":1723,"high":1724,"low":1169,"close":1725,"change":1726,"percent_change":773,"volume":1727,"transactions":9,"vwap":1725},"2026-01-05",43.79,44.4,43.96,0.05,3988700,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-02",45.049999,45.31,43.61,43.91,-1.07,-2.38,4071600,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":651,"percent_change":301,"volume":1743,"transactions":9,"vwap":1742},"2025-12-31",44.79,45.355,44.78,44.98,2175400,{"date":1745,"open":1731,"high":810,"low":618,"close":1746,"change":733,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-30",44.96,-0.9,2330600,{"date":1750,"open":1751,"high":1752,"low":1753,"close":279,"change":833,"percent_change":1668,"volume":1754,"transactions":9,"vwap":279},"2025-12-29",45.77,46,44.998,3169400,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1759,"change":849,"percent_change":1355,"volume":1760,"transactions":9,"vwap":1759},"2025-12-26",45.3,46.0099983,45.85,2306200,{"date":1762,"open":700,"high":1763,"low":1764,"close":610,"change":1765,"percent_change":1394,"volume":1766,"transactions":9,"vwap":610},"2025-12-24",45.98,44.945,0.62,1538100,{"date":1768,"open":1769,"high":1770,"low":820,"close":812,"change":1771,"percent_change":651,"volume":1772,"transactions":9,"vwap":812},"2025-12-23",45.46,45.47,0.01,3223600,{"date":1774,"open":1758,"high":1775,"low":1718,"close":873,"change":1776,"percent_change":1164,"volume":1777,"transactions":9,"vwap":873},"2025-12-22",46.02,-0.92,4612400,{"date":1779,"open":278,"high":1780,"low":1781,"close":1782,"change":188,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-12-19",46.33,44.7,45.94,2.2,5952400,{"date":1786,"open":610,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-18",45.8,43.92,44.95,-0.7,-1.53,8118300,{"date":1794,"open":732,"high":1795,"low":1731,"close":610,"change":1608,"percent_change":1437,"volume":1796,"transactions":9,"vwap":610},"2025-12-17",46.605,3455300,{"date":1798,"open":1770,"high":1799,"low":1770,"close":731,"change":1800,"percent_change":388,"volume":1801,"transactions":9,"vwap":731},"2025-12-16",46.13,0.17,3284900,{"date":1803,"open":1781,"high":1804,"low":1805,"close":1806,"change":1355,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-15",45.835,44.46,45.4,0.98,4000200,{"date":1810,"open":18,"high":639,"low":1811,"close":1746,"change":1540,"percent_change":926,"volume":1812,"transactions":9,"vwap":1746},"2025-12-12",44.52,3320300,{"date":1814,"open":1815,"high":1816,"low":1148,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-11",43.18,45.075001,44.65,1.165,2.68,5099700,{"date":1822,"open":268,"high":1823,"low":668,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-10",45.54,43.485,-2.755,-5.96,7373400,{"date":1829,"open":629,"high":1830,"low":1831,"close":1832,"change":501,"percent_change":472,"volume":1833,"transactions":9,"vwap":1832},"2025-12-09",47.29,44.66,46.24,5808000,{"date":1835,"open":1836,"high":1837,"low":1838,"close":657,"change":22,"percent_change":1481,"volume":1839,"transactions":9,"vwap":657},"2025-12-08",44.43,44.855,43.81,3555900,{"date":1841,"open":197,"high":1842,"low":1843,"close":1844,"change":1719,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-12-05",44.269,43.084999,44.18,2.43,3358400,{"date":1848,"open":670,"high":1849,"low":1850,"close":1851,"change":858,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-12-04",43.35,42.56,43.13,1.2,3426600,{"date":1855,"open":1856,"high":1857,"low":1858,"close":670,"change":1219,"percent_change":1205,"volume":1859,"transactions":9,"vwap":670},"2025-12-03",41.6,42.926,41.51,3422200,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1042,"change":379,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1042},"2025-12-02",41.68,41.951,41.07,-2.94,6740200,{"date":1868,"open":1869,"high":1870,"low":1871,"close":891,"change":133,"percent_change":1241,"volume":1872,"transactions":9,"vwap":891},"2025-12-01",41.76,42.86,41.41,5316000,{"date":1874,"open":982,"high":225,"low":923,"close":1875,"change":942,"percent_change":943,"volume":1876,"transactions":9,"vwap":1875},"2025-11-28",42.0099983,2321600,{"date":1878,"open":1680,"high":1879,"low":1880,"close":992,"change":1771,"percent_change":651,"volume":1881,"transactions":9,"vwap":992},"2025-11-26",42.73,41.865,3876200,{"date":1883,"open":984,"high":1884,"low":947,"close":1142,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1142},"2025-11-25",42.645,1.75,4.33,5553600,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1015,"change":123,"percent_change":1765,"volume":1893,"transactions":9,"vwap":1015},"2025-11-24",40.39,41.095001,40.27,5475600,{"date":1895,"open":915,"high":1896,"low":1897,"close":1078,"change":1726,"percent_change":429,"volume":1898,"transactions":9,"vwap":1078},"2025-11-21",41.049999,39.64,5627400,{"date":1900,"open":1215,"high":1162,"low":1901,"close":1095,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1095},"2025-11-20",40.080002,-1.29,-3.11,5787000,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1224,"change":849,"percent_change":54,"volume":1910,"transactions":9,"vwap":1224},"2025-11-19",41.25,41.788,41,4976200,{"date":1912,"open":1913,"high":1914,"low":1006,"close":1915,"change":1481,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-11-18",40.71,41.84,41.23,1.78,5292000,{"date":1919,"open":983,"high":1920,"low":1921,"close":1006,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1006},"2025-11-17",41.935,40.29,-0.54,-1.32,8638400,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1896,"change":1481,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1896},"2025-11-14",39.54,41.745,1.79,8064800,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1935,"change":1170,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-11-13",39.44,40.739,40.33,2.33,6075500,{"date":1939,"open":1940,"high":1104,"low":1941,"close":1260,"change":1157,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1260},"2025-11-12",39.63,39.28,0.54,6460500,{"date":1945,"open":1946,"high":1694,"low":1946,"close":1410,"change":1256,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1410},"2025-11-11",38.035,5.01,12708000,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1449,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1449},"2025-11-10",38.69,38.8,35.25,0.58,1.58,12557600,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":622,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-11-07",35.040001,36.99,35,36.75,5.06,15132400,{"date":1966,"open":1441,"high":1441,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-11-06",34.78,34.98,-1.41,-3.87,6520900,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1325,"percent_change":959,"volume":1978,"transactions":9,"vwap":1977},"2025-11-05",36.67,36.835,35.96,36.39,4842000,{"date":1980,"open":1614,"high":1981,"low":1982,"close":1448,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1448},"2025-11-04",37.45,36.055,-0.97,-2.59,6752700,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1954,"percent_change":805,"volume":1992,"transactions":9,"vwap":1991},"2025-11-03",37.060001,37.785,36.46,37.44,7368700,{"date":1994,"open":1995,"high":1456,"low":1996,"close":1330,"change":1157,"percent_change":612,"volume":1997,"transactions":9,"vwap":1330},"2025-10-31",36.65,35.7,8175900,{"date":1999,"open":2000,"high":2001,"low":1507,"close":1995,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1995},"2025-10-30",37.040001,37.55,-1.14,-3.02,5008800,{"date":2006,"open":2007,"high":2008,"low":2009,"close":1369,"change":2010,"percent_change":1325,"volume":2011,"transactions":9,"vwap":1369},"2025-10-29",37.57,37.88,37.38,-0.03,3477700,{"date":2013,"open":1062,"high":2014,"low":2015,"close":1621,"change":960,"percent_change":741,"volume":2016,"transactions":9,"vwap":1621},"2025-10-28",38.795,37.74,3836900,{"date":2018,"open":1077,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-10-27",39.36,38.13,38.35,-0.8,-2.04,4930600,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":461,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-10-24",39.68,39.88,38.75,39.15,-0.68,3671200,{"date":2034,"open":2035,"high":1927,"low":2036,"close":2037,"change":2038,"percent_change":281,"volume":2039,"transactions":9,"vwap":2037},"2025-10-23",38.93,38.37,39.42,-0.05,5520100,{"date":2041,"open":1470,"high":2042,"low":2043,"close":2044,"change":138,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-10-22",39.565,38.28,39.47,1.7,3597900,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1002,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-10-21",39.040001,39.595,38.25,38.81,-0.36,4955800,{"date":2056,"open":1419,"high":2057,"low":2058,"close":974,"change":1585,"percent_change":1852,"volume":2059,"transactions":9,"vwap":974},"2025-10-20",39.48,38.61,3699500,{"date":2061,"open":2052,"high":1927,"low":1281,"close":2062,"change":1008,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-10-17",38.49,-1.28,3668400,{"date":2066,"open":2067,"high":1041,"low":2036,"close":2068,"change":2069,"percent_change":290,"volume":2070,"transactions":9,"vwap":2068},"2025-10-16",39.55,38.99,-0.56,3633300,{"date":2072,"open":2073,"high":998,"low":1077,"close":2067,"change":1608,"percent_change":849,"volume":2074,"transactions":9,"vwap":2067},"2025-10-15",39.099998,2862800,{"date":2076,"open":1637,"high":2077,"low":2078,"close":2044,"change":159,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2044},"2025-10-14",39.665,38.040001,1.91,4865800,{"date":2082,"open":1283,"high":2083,"low":2062,"close":2084,"change":271,"percent_change":1135,"volume":2085,"transactions":9,"vwap":2084},"2025-10-13",39.86,38.73,5078800,{"date":2087,"open":2073,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":1164,"volume":2092,"transactions":9,"vwap":2090},"2025-10-10",39.26,38.29,38.31,-0.78,3897300,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2069,"percent_change":1969,"volume":2099,"transactions":9,"vwap":2098},"2025-10-09",39.56,39.85,38.67,39.09,4726700,{"date":2101,"open":1273,"high":2102,"low":2103,"close":2104,"change":138,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-10-08",39.69,38.59,39.65,1.69,4118100,{"date":2108,"open":2109,"high":2049,"low":2110,"close":2068,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2068},"2025-10-07",37.835,37.17,1.14,3.01,8215200,{"date":2115,"open":2116,"high":1225,"low":2117,"close":2118,"change":2119,"percent_change":1163,"volume":2120,"transactions":9,"vwap":2118},"2025-10-06",38.63,37.76,37.85,-0.33,9561400,{"date":2122,"open":2098,"high":1411,"low":2015,"close":1382,"change":1519,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1382},"2025-10-03",-2.85,12433900,{"date":2126,"open":1289,"high":2127,"low":1368,"close":2128,"change":672,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-10-02",39.4,39.3,4.94,9339400,{"date":2132,"open":1351,"high":2133,"low":2134,"close":1981,"change":926,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1981},"2025-10-01",37.995,36.555,1.88,12109200,{"date":2138,"open":2139,"high":2140,"low":2141,"close":1299,"change":1196,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1299},"2025-09-30",36.715,36.79,34.87,-3.06,21518900,{"date":2145,"open":2146,"high":1253,"low":1289,"close":1599,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1599},"2025-09-29",40.6,-4.4,-10.4,14365700,{"date":2151,"open":1218,"high":2152,"low":949,"close":1156,"change":1016,"percent_change":750,"volume":2153,"transactions":9,"vwap":1156},"2025-09-26",42.425,4517500,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":420,"percent_change":1016,"volume":2160,"transactions":9,"vwap":2159},"2025-09-25",42.28,42.64,41.96,42.41,2849600,{"date":2162,"open":2163,"high":1168,"low":2164,"close":2163,"change":1771,"percent_change":651,"volume":2165,"transactions":9,"vwap":2163},"2025-09-24",42.45,41.975,3818100,{"date":2167,"open":1156,"high":2168,"low":2169,"close":2170,"change":849,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-09-23",42.7,41.66,42.44,0.47,5083200,{"date":2174,"open":2175,"high":2176,"low":2177,"close":941,"change":159,"percent_change":1916,"volume":2178,"transactions":9,"vwap":941},"2025-09-22",42.39,43,41.873,6543300,{"date":2180,"open":2181,"high":2182,"low":2183,"close":1155,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1155},"2025-09-19",43.8,44.325,41.425,-3.9,-8.59,17161300,{"date":2188,"open":2189,"high":1751,"low":1711,"close":1806,"change":1393,"percent_change":1525,"volume":2190,"transactions":9,"vwap":1806},"2025-09-18",44.825,3049600,{"date":2192,"open":2193,"high":1759,"low":2194,"close":289,"change":1183,"percent_change":550,"volume":2195,"transactions":9,"vwap":289},"2025-09-17",45.69,44.37,3865100,{"date":2197,"open":2198,"high":2199,"low":269,"close":2200,"change":877,"percent_change":356,"volume":2201,"transactions":9,"vwap":2200},"2025-09-16",46.38,46.69,45.75,3241300,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2198,"change":651,"percent_change":301,"volume":2207,"transactions":9,"vwap":2198},"2025-09-15",47,47.75,46.185,4292800,{"date":2209,"open":2210,"high":2211,"low":2212,"close":587,"change":850,"percent_change":1541,"volume":2213,"transactions":9,"vwap":587},"2025-09-12",46.14,47.91,45.74,4873800,{"date":2215,"open":2216,"high":355,"low":1709,"close":246,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":246},"2025-09-11",46.365,-1.06,-2.26,5244400,{"date":2221,"open":621,"high":2222,"low":17,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-09-10",47.28,46.99,1.52,3.34,5078700,{"date":2228,"open":2229,"high":2200,"low":641,"close":1770,"change":238,"percent_change":138,"volume":2230,"transactions":9,"vwap":1770},"2025-09-09",45.11,2499900,{"date":2232,"open":2233,"high":2234,"low":1781,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-09-08",45.61,46.049999,45.17,-0.12,-0.26,2606300,{"date":2240,"open":657,"high":1769,"low":2241,"close":2242,"change":1400,"percent_change":1256,"volume":2243,"transactions":9,"vwap":2242},"2025-09-05",44.36,45.29,4858300,{"date":2245,"open":2246,"high":2247,"low":20,"close":1805,"change":301,"percent_change":302,"volume":2248,"transactions":9,"vwap":1805},"2025-09-04",44.63,45.175,5064400,{"date":2250,"open":1732,"high":618,"low":1140,"close":1718,"change":1712,"percent_change":1057,"volume":2251,"transactions":9,"vwap":1718},"2025-09-03",3634700,{"date":2253,"open":2254,"high":2255,"low":905,"close":257,"change":54,"percent_change":118,"volume":2256,"transactions":9,"vwap":257},"2025-09-02",43.17,44.31,4463800,{"date":2258,"open":1132,"high":2259,"low":226,"close":2260,"change":833,"percent_change":1248,"volume":2261,"transactions":9,"vwap":2260},"2025-08-29",44.029999,43.37,3111400,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":1712,"percent_change":346,"volume":2268,"transactions":9,"vwap":2267},"2025-08-28",43.24,43.97,43.11,43.85,2662600,{"date":2270,"open":234,"high":1202,"low":234,"close":1134,"change":22,"percent_change":159,"volume":2271,"transactions":9,"vwap":1134},"2025-08-27",3998900,{"date":2273,"open":237,"high":237,"low":2274,"close":1148,"change":1609,"percent_change":858,"volume":2275,"transactions":9,"vwap":1148},"2025-08-26",42.48,5448200,{"date":2277,"open":2260,"high":1188,"low":2278,"close":905,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":905},"2025-08-25",42.72,-0.62,-1.43,5388100,{"date":2283,"open":690,"high":700,"low":205,"close":2260,"change":259,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2260},"2025-08-22",-2.58,4824200,{"date":2287,"open":206,"high":1817,"low":2288,"close":1811,"change":2289,"percent_change":1656,"volume":2290,"transactions":9,"vwap":1811},"2025-08-21",43.62,-0.99,5435700,{"date":2292,"open":2293,"high":2294,"low":2295,"close":268,"change":2289,"percent_change":2296,"volume":2297,"transactions":9,"vwap":268},"2025-08-20",46.52,46.525,44.45,-2.13,4321000,{"date":2299,"open":649,"high":2300,"low":2301,"close":2302,"change":1954,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-08-19",46.66,45.575,46.5,1.26,5857000,{"date":2306,"open":1844,"high":1758,"low":2307,"close":847,"change":1421,"percent_change":2308,"volume":2309,"transactions":9,"vwap":847},"2025-08-18",43.99,4.55,4475900,{"date":2311,"open":2312,"high":2313,"low":2254,"close":1788,"change":2314,"percent_change":1268,"volume":2315,"transactions":9,"vwap":1788},"2025-08-15",43.675,44.16,0.045,5409700,{"date":2317,"open":2318,"high":608,"low":2176,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-08-14",44.8,43.875,-1.235,-2.74,7325300,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2229,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2229},"2025-08-13",46.88,46.89,44.23,-5.87,-11.51,17266000,{"date":2332,"open":2333,"high":2334,"low":569,"close":2335,"change":2336,"percent_change":1791,"volume":2337,"transactions":9,"vwap":2335},"2025-08-12",51.68,51.89,50.98,-0.79,3964200,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1712,"percent_change":1219,"volume":2344,"transactions":9,"vwap":2343},"2025-08-11",51.2,52.31,50.88,51.77,5767100,{"date":2346,"open":2347,"high":176,"low":2348,"close":2349,"change":867,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-08-08",52.5,49.49,51.21,3.68,13094000,{"date":2353,"open":2354,"high":322,"low":2355,"close":558,"change":927,"percent_change":2356,"volume":2357,"transactions":9,"vwap":558},"2025-08-07",48.34,47.915,3.5,7003800,{"date":2359,"open":2360,"high":2361,"low":2362,"close":829,"change":959,"percent_change":2363,"volume":2364,"transactions":9,"vwap":829},"2025-08-06",47.96,48.31,47.5,-0.46,2857100,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2336,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-08-05",48.69,49.2,47.74,47.94,-1.62,4312800,{"date":2374,"open":2375,"high":2376,"low":719,"close":333,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":333},"2025-08-04",47.27,48.765,1.72,3.66,4505000,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":1164,"volume":2387,"transactions":9,"vwap":2385},"2025-08-01",47.36,47.78,46.57,47.0099983,-0.96,3542800,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":859,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-07-31",46.76,48.099998,46.46,47.97,2.37,4772700,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":302,"percent_change":270,"volume":2402,"transactions":9,"vwap":2401},"2025-07-30",46.78,47.67,46.59,46.86,4159100,{"date":2404,"open":2405,"high":2406,"low":2400,"close":287,"change":2363,"percent_change":1983,"volume":2407,"transactions":9,"vwap":287},"2025-07-29",47.58,47.805,2807200,{"date":2409,"open":2410,"high":2411,"low":2412,"close":832,"change":758,"percent_change":935,"volume":2413,"transactions":9,"vwap":832},"2025-07-28",48.4,48.47,46.95,4929300,{"date":2415,"open":525,"high":525,"low":2416,"close":2417,"change":2280,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-07-25",48.33,48.41,-2.87,3161800,{"date":2421,"open":2422,"high":427,"low":2423,"close":468,"change":1726,"percent_change":1268,"volume":2424,"transactions":9,"vwap":468},"2025-07-24",49.71,49.32,1948900,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":632,"volume":2432,"transactions":9,"vwap":2430},"2025-07-23",50.040001,50.24,49.44,49.79,-0.17,1880300,{"date":2434,"open":2435,"high":2436,"low":2437,"close":525,"change":722,"percent_change":2438,"volume":2439,"transactions":9,"vwap":525},"2025-07-22",49.25,50.09,48.718,1.9,3237100,{"date":2441,"open":763,"high":2442,"low":2443,"close":2444,"change":1325,"percent_change":228,"volume":2445,"transactions":9,"vwap":2444},"2025-07-21",49.94,48.97,49.029999,2820200,{"date":2447,"open":2448,"high":2449,"low":2410,"close":2450,"change":159,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-07-18",48.78,49.62,49.11,1.53,3357700,{"date":2454,"open":2455,"high":566,"low":2456,"close":825,"change":612,"percent_change":61,"volume":2457,"transactions":9,"vwap":825},"2025-07-17",48.3,48.11,3239800,{"date":2459,"open":2460,"high":830,"low":747,"close":2461,"change":1183,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-07-16",48.82,47.8,-1.79,4337800,{"date":2465,"open":526,"high":2466,"low":2467,"close":2468,"change":138,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-07-15",49.19,48.040001,48.67,1.37,2546100,{"date":2472,"open":2370,"high":2473,"low":2405,"close":786,"change":651,"percent_change":301,"volume":2474,"transactions":9,"vwap":786},"2025-07-14",48.595,2576600,{"date":2476,"open":2417,"high":2468,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-07-11",47.735,47.99,-0.44,-0.91,2339800,{"date":2483,"open":2484,"high":479,"low":829,"close":2485,"change":850,"percent_change":68,"volume":2486,"transactions":9,"vwap":2485},"2025-07-10",48.18,48.43,3476400,{"date":2488,"open":2489,"high":2490,"low":2491,"close":366,"change":591,"percent_change":985,"volume":2492,"transactions":9,"vwap":366},"2025-07-09",48.57,48.678,47.435,3916800,{"date":2494,"open":2495,"high":2496,"low":2497,"close":795,"change":1002,"percent_change":439,"volume":2498,"transactions":9,"vwap":795},"2025-07-08",49.060001,49.565,48.23,4887500,{"date":2500,"open":2204,"high":2501,"low":2302,"close":2502,"change":927,"percent_change":662,"volume":2503,"transactions":9,"vwap":2502},"2025-07-07",48.905,48.85,4774100,{"date":2505,"open":1780,"high":2506,"low":2507,"close":709,"change":1135,"percent_change":2508,"volume":2509,"transactions":9,"vwap":709},"2025-07-03",47.42,46.080002,2.39,1993600,{"date":2511,"open":2512,"high":2513,"low":600,"close":2507,"change":1355,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2507},"2025-07-02",45.67,46.47,0.96,3007900,{"date":2517,"open":2229,"high":729,"low":1202,"close":297,"change":128,"percent_change":1458,"volume":2518,"transactions":9,"vwap":297},"2025-07-01",3259900,{"date":2520,"open":638,"high":2521,"low":1741,"close":2522,"change":147,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-06-30",45.445,45.24,0.85,2901500,{"date":2526,"open":873,"high":2527,"low":865,"close":18,"change":1325,"percent_change":2528,"volume":2529,"transactions":9,"vwap":18},"2025-06-27",45.111,-0.18,2834900,{"date":2531,"open":2532,"high":2533,"low":2534,"close":599,"change":1189,"percent_change":2535,"volume":2536,"transactions":9,"vwap":599},"2025-06-26",43.65,44.97,43.21,3.72,3718200,{"date":2538,"open":2539,"high":2540,"low":2541,"close":205,"change":1703,"percent_change":2542,"volume":1059,"transactions":9,"vwap":205},"2025-06-25",45.099998,45.28,43.315,-3.65,{"date":2544,"open":2241,"high":710,"low":875,"close":2533,"change":859,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2533},"2025-06-24",2.53,4168600,{"date":2548,"open":1126,"high":2549,"low":2550,"close":257,"change":773,"percent_change":123,"volume":2551,"transactions":9,"vwap":257},"2025-06-23",44.315,42.88,3703600,{"date":2553,"open":2554,"high":2555,"low":197,"close":2556,"change":2557,"percent_change":841,"volume":2558,"transactions":9,"vwap":2556},"2025-06-20",43.5,44.2,43.75,0.61,6092300,{"date":2560,"open":2561,"high":2562,"low":2266,"close":2563,"change":733,"percent_change":549,"volume":2564,"transactions":9,"vwap":2563},"2025-06-18",43.57,44.049999,43.14,3689300,{"date":2566,"open":1732,"high":2327,"low":237,"close":2567,"change":590,"percent_change":790,"volume":2568,"transactions":9,"vwap":2567},"2025-06-17",43.55,3725800,{"date":2570,"open":2571,"high":2572,"low":1116,"close":2573,"change":2574,"percent_change":782,"volume":2575,"transactions":9,"vwap":2573},"2025-06-16",43.27,44.525,43.87,0.5,6271000,{"date":2577,"open":1723,"high":875,"low":2578,"close":2260,"change":591,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2260},"2025-06-13",43.28,-1.61,3407000,{"date":2582,"open":1204,"high":2327,"low":1140,"close":2583,"change":1016,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-06-12",44.080002,-0.2,3294400,{"date":2587,"open":2583,"high":2588,"low":19,"close":186,"change":113,"percent_change":419,"volume":2589,"transactions":9,"vwap":186},"2025-06-11",44.925,3851100,{"date":2591,"open":2592,"high":2593,"low":2265,"close":1844,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":1844},"2025-06-10",45.89,46.040001,-1.74,-3.79,3474200,{"date":2598,"open":2599,"high":2599,"low":299,"close":847,"change":123,"percent_change":781,"volume":2600,"transactions":9,"vwap":847},"2025-06-09",46.345,2874200,{"date":2602,"open":2293,"high":2603,"low":297,"close":2512,"change":440,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2512},"2025-06-06",46.693,-1.23,3303700,{"date":2607,"open":2608,"high":2609,"low":2610,"close":1832,"change":301,"percent_change":302,"volume":2611,"transactions":9,"vwap":1832},"2025-06-05",46.099998,47.84,45.84,4537200,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":152,"volume":2619,"transactions":9,"vwap":2617},"2025-06-04",45.48,46.74,45.294,46.2,0.16,2935800,{"date":2621,"open":811,"high":2622,"low":2623,"close":2593,"change":1661,"percent_change":1163,"volume":2624,"transactions":9,"vwap":2593},"2025-06-03",46.645,45.53,3901400,{"date":2626,"open":2627,"high":857,"low":2628,"close":2629,"change":2630,"percent_change":2105,"volume":2631,"transactions":9,"vwap":2629},"2025-06-02",45.68,45.555,46.44,0.77,2791400,{"date":2633,"open":299,"high":732,"low":2634,"close":2512,"change":1016,"percent_change":2584,"volume":2635,"transactions":9,"vwap":2512},"2025-05-30",45.098,3157400,{"date":2637,"open":2638,"high":2639,"low":731,"close":2640,"change":379,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-05-29",47.029999,47.155,45.76,-2.68,3493100,{"date":2644,"open":802,"high":802,"low":2398,"close":2645,"change":2010,"percent_change":280,"volume":834,"transactions":9,"vwap":2645},"2025-05-28",47.02,{"date":2647,"open":846,"high":2648,"low":2649,"close":2650,"change":108,"percent_change":1284,"volume":2651,"transactions":9,"vwap":2650},"2025-05-27",47.56,46.745,47.049999,3344600,{"date":2653,"open":2654,"high":802,"low":2655,"close":2223,"change":420,"percent_change":1016,"volume":2656,"transactions":9,"vwap":2223},"2025-05-23",46.61,46.25,3973700,{"date":2658,"open":2204,"high":2362,"low":2659,"close":2638,"change":429,"percent_change":611,"volume":2660,"transactions":9,"vwap":2638},"2025-05-22",46.575,2526700,{"date":2662,"open":709,"high":2663,"low":2664,"close":839,"change":2584,"percent_change":1675,"volume":2665,"transactions":9,"vwap":839},"2025-05-21",47.7,46.56,3154200,{"date":2667,"open":354,"high":846,"low":2668,"close":2669,"change":950,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-05-20",45.535,47.11,2.55,3633200,{"date":2673,"open":700,"high":2674,"low":2675,"close":1782,"change":2676,"percent_change":2557,"volume":2677,"transactions":9,"vwap":1782},"2025-05-19",45.99,44.668,0.28,2397500,{"date":2679,"open":2680,"high":2681,"low":2680,"close":718,"change":324,"percent_change":2682,"volume":2683,"transactions":9,"vwap":718},"2025-05-16",44.13,45.71,3.49,3001100,{"date":2685,"open":2686,"high":2686,"low":2288,"close":2687,"change":1248,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-05-15",45.060001,44.12,-2.41,4793800,{"date":2691,"open":1718,"high":2692,"low":2693,"close":638,"change":68,"percent_change":723,"volume":2694,"transactions":9,"vwap":638},"2025-05-14",45.34,43.41,4438000,{"date":2696,"open":224,"high":820,"low":1193,"close":2255,"change":239,"percent_change":1189,"volume":2697,"transactions":9,"vwap":2255},"2025-05-13",3739700,{"date":2699,"open":2700,"high":629,"low":1693,"close":1732,"change":228,"percent_change":198,"volume":2701,"transactions":9,"vwap":1732},"2025-05-12",44.68,5121800,{"date":2703,"open":2704,"high":865,"low":197,"close":2705,"change":1400,"percent_change":1503,"volume":2706,"transactions":9,"vwap":2705},"2025-05-09",43.43,43.77,3536300,{"date":2708,"open":2709,"high":1711,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-05-08",42.495,42.38,42.94,-2.79,-6.1,5737900,{"date":2716,"open":1763,"high":2717,"low":2718,"close":266,"change":429,"percent_change":611,"volume":2719,"transactions":9,"vwap":266},"2025-05-07",46.48,45.089001,2378200,{"date":2721,"open":1775,"high":2645,"low":2722,"close":2233,"change":1072,"percent_change":894,"volume":2723,"transactions":9,"vwap":2233},"2025-05-06",45.513,4745300,{"date":2725,"open":810,"high":802,"low":2726,"close":719,"change":1256,"percent_change":2727,"volume":2728,"transactions":9,"vwap":719},"2025-05-05",44.912,4.14,8870300,{"date":2730,"open":2731,"high":731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-05-02",43.52,42.26,45.22,5.42,13.62,12383600,{"date":2738,"open":2739,"high":2740,"low":1292,"close":1001,"change":1016,"percent_change":767,"volume":2741,"transactions":9,"vwap":1001},"2025-05-01",39.17,40.47,9126800,{"date":2743,"open":2744,"high":2745,"low":2746,"close":924,"change":512,"percent_change":1437,"volume":2747,"transactions":9,"vwap":924},"2025-04-30",39.92,40.23,38.645,4285800,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":749,"percent_change":1494,"volume":2754,"transactions":9,"vwap":2753},"2025-04-29",39.91,40.42,39.76,39.82,3441900,{"date":2756,"open":1688,"high":907,"low":2757,"close":2744,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2744},"2025-04-28",39.37,-1.99,-4.75,4921000,{"date":2762,"open":2763,"high":2764,"low":931,"close":1688,"change":123,"percent_change":345,"volume":2765,"transactions":9,"vwap":1688},"2025-04-25",41.88,42.47,2619100,{"date":2767,"open":2768,"high":2769,"low":1891,"close":2169,"change":789,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2169},"2025-04-24",42.060001,42.282,-0.83,4523000,{"date":2773,"open":2774,"high":2775,"low":2776,"close":1875,"change":632,"percent_change":2022,"volume":2777,"transactions":9,"vwap":1875},"2025-04-23",43.63,43.72,41.77,3558200,{"date":180,"open":2732,"high":1702,"low":1216,"close":1150,"change":302,"percent_change":1157,"volume":2779,"transactions":9,"vwap":1150},4086500]