[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBRL":3,"homepage-market-summary":35,"stock-historical-CBRL":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"CBRL","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},"Cracker Barrel Old Country Store, Inc,.","Nasdaq",null,"RETAIL-EATING PLACES","Cracker Barrel Old Country Store Inc operates hundreds of full-service restaurants throughout the United States. The Cracker Barrel stores consists of a restaurant with a gift shop. The restaurants serve breakfast, lunch and dinner. The gift shop offers a variety of decorative and functional items specializing in rocking chairs, holiday gifts, toys, apparel and foods.","74,500","Lebanon, TN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},1.7934,1,"Quarterly","2026-10-16",{"close":21,"open":22,"high":23,"low":22,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},55.76,51.7,55.86,51.72,4.04,7.81,1048273.215029,19642,54.8483,60.26,24.85,1319913.4886741433,87.3,10602,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":158},"success",[38,46,52,59,66,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":17,"is_up":44,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":44,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":44,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":44,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":17,"page_size":178,"total_pages":17,"summary":179,"data":185},365,1000,{"period_high":180,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":21,"start_date":184,"end_date":5},71.93,1295782,472960485.65721,25.19,"2025-04-22",[186,187,197,208,219,230,241,251,262,273,284,294,305,315,325,335,346,357,368,378,389,399,409,420,429,437,447,457,467,477,488,499,510,521,531,542,552,563,573,582,593,603,614,625,632,643,652,662,673,684,693,704,713,723,733,741,750,758,765,772,781,790,798,806,814,820,828,836,843,850,856,863,871,880,889,898,906,915,923,930,939,948,956,964,971,979,987,995,1003,1011,1019,1027,1034,1043,1051,1058,1067,1076,1085,1094,1103,1111,1118,1126,1135,1143,1151,1159,1165,1172,1178,1185,1192,1199,1207,1214,1223,1229,1236,1244,1252,1261,1268,1276,1284,1292,1298,1303,1310,1317,1323,1332,1338,1345,1354,1361,1370,1378,1384,1391,1397,1406,1414,1419,1424,1427,1434,1442,1449,1456,1463,1470,1477,1485,1492,1498,1505,1511,1518,1524,1532,1539,1545,1552,1559,1565,1573,1577,1583,1590,1595,1603,1610,1615,1623,1629,1637,1645,1650,1659,1667,1674,1677,1683,1690,1697,1705,1711,1720,1726,1733,1739,1747,1754,1760,1767,1775,1783,1790,1796,1804,1811,1817,1821,1829,1835,1840,1846,1852,1858,1864,1870,1874,1880,1888,1895,1901,1907,1914,1920,1926,1931,1937,1943,1948,1957,1964,1972,1976,1984,1990,1997,2005,2013,2021,2027,2035,2042,2048,2057,2065,2073,2081,2089,2097,2103,2111,2118,2125,2132,2140,2148,2155,2164,2172,2177,2184,2192,2198,2203,2210,2216,2224,2232,2240,2248,2257,2264,2271,2276,2284,2290,2299,2305,2314,2322,2330,2337,2345,2351,2357,2365,2374,2382,2390,2397,2405,2413,2421,2429,2435,2442,2449,2455,2462,2470,2477,2483,2490,2498,2504,2512,2520,2527,2534,2541,2546,2554,2562,2570,2577,2585,2592,2598,2604,2611,2619,2627,2636,2643,2651,2659,2666,2673,2679,2686,2695,2702,2710,2718,2725,2731,2738,2746,2755,2760,2765,2772,2780,2787,2794,2801,2808,2815,2822,2828,2835,2841,2845,2851,2857,2866,2873,2880,2888,2894,2902,2911,2916,2921,2927,2933,2938,2943,2950],{"date":5,"open":22,"high":23,"low":22,"close":21,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",52.2,53.17,51.65,-0.9,-1.71,763786.745331,16916,52.2387,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",53.275,53.8,52.06,52.62,0.14,0.27,933254.014183,17303,52.7263,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",54.06,55.615,51.96,52.48,-1.25,-2.33,831333.81966,19046,53.0937,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",52.25,54.55,52.14,53.73,1.92,3.71,1253179.656343,22220,53.6642,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",52.39,52.6786,50.193,51.81,-0.03,-0.06,1168495.731087,21525,51.5878,{"date":242,"open":243,"high":244,"low":243,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",46.88,51.98,51.84,4.32,9.09,2007101.16463,28481,50.7486,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",47.57,49.1578,44.5201,47.52,2.04,4.49,2836244.023456,41998,47.657,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",45.5,46.7525,45.14,45.48,0.61,1.36,1452799.719352,25094,45.7491,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",45.85,46.29,44.165,44.87,-0.19,-0.42,1637561.91562,23858,45.0747,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",43.7,45.15,45.06,1.3,2.97,1199271.690424,16635,44.7511,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",43.72,44.11,42.87,43.76,0.54,1.25,924962.195482,17347,43.7288,{"date":306,"open":266,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",45.94,43.2,43.22,-1.93,-4.27,1334055.704497,24965,44.2092,{"date":316,"open":317,"high":318,"low":319,"close":287,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",49.63,49.7,44.9901,-5.38,-10.65,1348820.214773,24398,46.2053,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",49.52,50.96,50.53,1.05,2.12,677840.396419,14504,50.5686,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",49.85,50.1372,48.675,49.48,0.04,0.08,695119.800357,15907,49.3255,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",50.92,51.575,48.66,49.44,-1.705,-3.33,902175.548435,19776,49.6605,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",52.5,52.665,50.79,51.145,-1.615,-3.06,1159119.358753,20849,51.5158,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":310,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",54.74,55,52.45,52.76,-3.53,683246.039092,16752,53.1862,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",53.95,55.03,53.57,54.69,0.64,1.18,736268.199762,14904,54.6282,{"date":390,"open":371,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",55.04,52.85,54.05,-0.75,-1.37,718504.96309,15997,54.0057,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":29},"2026-09-02",54.45,55.66,53.195,54.8,0.6,1.11,652082.691888,15809,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",54.14,55.325,53.27,54.2,-1.04,-1.88,972560.280147,20349,54.1895,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":280,"percent_change":394,"volume":426,"transactions":427,"vwap":428},"2026-08-31",55.34,57.2,54.57,55.24,1055811.700082,19535,55.3004,{"date":430,"open":391,"high":431,"low":391,"close":402,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",56.96,0.59,1.07,720529.170174,14371,56.0204,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",57.72,54.98,55.07,-3.485,-5.95,823840.689039,16626,55.8558,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":57,"volume":454,"transactions":455,"vwap":456},"2026-08-26",58.51,58.76,57.26,58.555,0.285,665096.03772,14556,58.2002,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":126,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",58.25,58.78,56.78,58.27,0.43,653500.013708,15660,57.8393,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":384,"volume":474,"transactions":475,"vwap":476},"2026-08-24",57.5,58.1,56.52,58.02,0.37,870151.605004,17806,57.7983,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",55.35,57.78,55.15,57.65,2.52,4.57,547450.709212,13615,57.0133,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",55.56,55.9799,54.15,55.13,-0.94,-1.68,546727.251575,14977,55.1822,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",57.9,59.46,55.8505,56.07,-2.11,-3.63,665584.658455,17034,57.4979,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",58.96,59.3,57.22,58.18,-0.86,-1.46,588707.090674,14350,58.3151,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":225,"volume":528,"transactions":529,"vwap":530},"2026-08-17",57.25,59.67,56.11,59.04,1.115,911191.616434,22745,58.7924,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",57.77,58.58,56.385,57.925,-0.475,-0.81,739501.020701,17047,57.4003,{"date":543,"open":544,"high":30,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",59.23,57.86,58.4,-0.34,-0.58,671412.259771,16601,58.6767,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",56.32,58.825,56.0601,58.74,2.71,4.84,789198.16113,16220,58.0843,{"date":564,"open":565,"high":431,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",55.5,55.27,56.03,-0.07,-0.12,678500.769548,17048,56.2594,{"date":574,"open":575,"high":501,"low":566,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",57.03,56.1,-1.69,-2.92,1041078.774732,22059,56.1252,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",57.37,58.67,56.9401,57.79,-0.43,-0.74,468960.508336,13033,57.9369,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":192,"volume":600,"transactions":601,"vwap":602},"2026-08-06",58.26,59.27,57.08,58.22,-0.53,543182.021508,14365,58.1956,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",57.68,58.92,57.57,58.75,1.63,2.85,673900.977282,17307,58.3627,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",57.18,58.315,56.2,57.12,-0.66,-1.14,844360.296223,20135,57.2063,{"date":626,"open":469,"high":524,"low":523,"close":480,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",1.39,2.46,1254736.122564,29753,58.1979,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",57.23,57.43,55.89,56.39,-0.69,-1.21,562109.694009,15360,56.4147,{"date":644,"open":645,"high":635,"low":646,"close":597,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",56.5,55.25,0.53,0.94,703692.779024,16393,56.705,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",54.09,56.94,56.55,2.74,5.09,1140773.75914,26647,55.8067,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",52.73,54,51.15,53.81,1.38,2.63,857450.696924,20102,52.7163,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",52.27,53.42,50.2,52.43,-1.28,-2.38,1543905.561119,28164,51.9377,{"date":685,"open":686,"high":222,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",51.53,53.71,1.89,3.65,813701.158111,16690,53.6659,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",52.37,52.38,51.05,51.82,-1.35,-2.54,615047.286429,14275,51.5716,{"date":705,"open":706,"high":707,"low":708,"close":190,"change":709,"percent_change":699,"volume":710,"transactions":711,"vwap":712},"2026-07-22",54.9,55.745,52.87,-0.73,708324.820985,15238,53.7491,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":57,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",54.85,55.58,51.57,53.9,0.92,1328861.904436,23885,53.5088,{"date":724,"open":665,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",54.705,52.175,53.41,-0.2,-0.37,1252039.455351,23364,53.6602,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-17",50.82,53.66,53.61,2.56,5.01,772500,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-16",51.93,52.77,50.54,51.049999,-0.55,-1.07,739400,{"date":751,"open":752,"high":665,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-15",52.78,51.5,51.6,-1.76,-3.3,808600,{"date":759,"open":760,"high":382,"low":761,"close":762,"change":106,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-14",52.53,51.73,53.36,1.93,987400,{"date":766,"open":767,"high":695,"low":768,"close":769,"change":763,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-13",50.89,50.52,52.35,3.83,825100,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-10",49.67,53.2,49.49,50.42,0.91,1.84,1231000,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-09",48.62,49.89,47.87,49.51,0.93,1.91,873500,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-08",49.040001,47.07,48.58,-0.92,-1.86,1209700,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":748,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-07",50.7,51.41,48.99,49.5,-2.12,898500,{"date":807,"open":808,"high":809,"low":768,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-06",53.5,54.35,50.57,-2.93,-5.48,926900,{"date":815,"open":816,"high":816,"low":743,"close":808,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":808},"2026-07-02",55.2,-1.6,-2.9,913200,{"date":821,"open":822,"high":481,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-01",53.02,52.92,55.099998,1.8,3.38,1613000,{"date":829,"open":830,"high":370,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-30",53.94,52.89,53.3,-0.64,-1.19,985900,{"date":837,"open":838,"high":839,"low":753,"close":830,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":830},"2026-06-29",51.76,54.24,1.09,2.06,1082800,{"date":844,"open":845,"high":846,"low":845,"close":392,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":392},"2026-06-26",48.080002,53.45,4.53,9.38,2687800,{"date":851,"open":852,"high":776,"low":853,"close":854,"change":237,"percent_change":569,"volume":855,"transactions":9,"vwap":854},"2026-06-25",48.69,47.38,48.32,737600,{"date":857,"open":858,"high":794,"low":859,"close":860,"change":225,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-24",47.16,46.71,48.38,4.13,860600,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":163,"volume":870,"transactions":9,"vwap":868},"2026-06-23",46.17,47.29,45.44,46.46,0.34,888100,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-22",47.98,48.43,45.62,46.12,-1.22,-2.58,1083700,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-18",44.81,48.25,44.54,47.34,3.46,7.89,1540500,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-17",43.61,45.31,42.58,43.88,0.13,0.3,950700,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":405,"volume":905,"transactions":9,"vwap":903},"2026-06-16",43.36,44.66,43.25,43.75,0.26,1048100,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-15",46.91,46.98,43.23,43.49,-3.2,-6.85,1798500,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":64,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-12",46.72,47.76,44.58,46.69,2.62,1985000,{"date":924,"open":925,"high":926,"low":927,"close":264,"change":106,"percent_change":928,"volume":929,"transactions":9,"vwap":264},"2026-06-11",45.25,46.21,43,2.27,2283000,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-10",43.5,48.91,43.15,44.49,8.19,22.56,11347700,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-09",34.21,36.65,33.97,36.3,2.09,6.11,2885200,{"date":949,"open":950,"high":951,"low":952,"close":941,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":941},"2026-06-08",33.14,34.5,32.57,0.67,2,1057900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":300,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-05",33,33.65,32.36,33.54,1.64,858000,{"date":965,"open":966,"high":967,"low":968,"close":958,"change":569,"percent_change":969,"volume":970,"transactions":9,"vwap":958},"2026-06-04",33.67,33.81,32.43,-0.36,689100,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-03",33.98,32.88,33.12,-1.05,-3.07,593800,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":700,"volume":986,"transactions":9,"vwap":984},"2026-06-02",34.53,34.54,33.34,34.17,-0.89,919100,{"date":988,"open":989,"high":990,"low":959,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-01",33.82,35.14,35.060001,1.24,3.67,784000,{"date":996,"open":997,"high":998,"low":999,"close":989,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":989},"2026-05-29",34.13,34.68,33.64,-0.4,-1.17,978300,{"date":1004,"open":1005,"high":1006,"low":967,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-28",34.46,34.73,34.22,-0.35,-1.01,473100,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-27",33.74,36.25,34.57,1.26,3.78,1207100,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":719,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-26",32.6,33.75,32.5,33.31,2.84,936800,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":405,"percent_change":688,"volume":1033,"transactions":9,"vwap":1032},"2026-05-22",32,33.19,31.89,32.39,1065700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-21",29.92,31.88,29.19,31.79,1.81,6.04,1091000,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":121,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-20",28.85,30.45,28.23,29.98,3.92,1368200,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1045,"change":1056,"percent_change":817,"volume":1057,"transactions":9,"vwap":1045},"2026-05-19",29.49,30.17,28.68,-0.47,1188300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-18",30.35,30.5,28.55,29.32,-1.39,-4.53,1296400,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-15",28.96,31.02,28.8,30.71,1.54,5.28,1350800,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-14",29.3,29.86,28.82,29.17,0.22,0.76,905600,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-13",29.55,30.1,28.94,28.95,-0.79,-2.66,787100,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-12",31.39,31.75,29.54,29.74,-1.63,-5.2,928700,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":569,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-11",31.21,31.8,30.52,31.37,-0.38,925400,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":869,"percent_change":840,"volume":1117,"transactions":9,"vwap":1116},"2026-05-08",31.71,32.4,30.89,31.49,1027700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":463,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-05-07",30.43,31.74,29.91,31.15,1.4,950000,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-06",30.049999,31.38,29.99,30.72,1.15,3.89,1175500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":57,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-05-05",28.89,29.78,28.5,29.57,1.69,727000,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-04",30.8,28.58,29.08,-2.01,-6.47,1263200,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":709,"volume":1158,"transactions":9,"vwap":1156},"2026-05-01",31.32,31.91,30.55,31.09,-0.23,662200,{"date":1160,"open":1108,"high":1161,"low":1162,"close":1153,"change":1163,"percent_change":71,"volume":1164,"transactions":9,"vwap":1153},"2026-04-30",32.15,31.059999,0.28,962700,{"date":1166,"open":1167,"high":1129,"low":1168,"close":1169,"change":204,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-29",30.77,30.58,31.040001,0.88,885300,{"date":1173,"open":1123,"high":1096,"low":1174,"close":1167,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1167},"2026-04-28",30.46,-0.29,-0.93,743500,{"date":1179,"open":1180,"high":1156,"low":1181,"close":1162,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1162},"2026-04-27",29.35,29.26,1.7,5.79,1125200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":279,"percent_change":833,"volume":1191,"transactions":9,"vwap":1190},"2026-04-24",29.44,29.48,28.22,29.36,1019300,{"date":1193,"open":1194,"high":1167,"low":1195,"close":1087,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1087},"2026-04-23",30.4,29.42,-1.02,-3.34,704400,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":156,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-22",30.49,31.2,30.21,30.57,1.16,603000,{"date":1208,"open":1209,"high":1097,"low":1210,"close":1211,"change":834,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-21",31.62,29.77,30.22,-3.79,855500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-20",29.9,31.82,29.69,31.41,1.21,4.01,1241300,{"date":1224,"open":1063,"high":1046,"low":1225,"close":1226,"change":1227,"percent_change":1049,"volume":1228,"transactions":9,"vwap":1226},"2026-04-17",29.31,30.2,1.14,1321200,{"date":1230,"open":1187,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":795,"volume":1235,"transactions":9,"vwap":1233},"2026-04-16",30.25,29.02,29.059999,-0.27,924300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1074,"volume":1243,"transactions":9,"vwap":1241},"2026-04-15",27.78,29.68,27.42,29.33,1.47,1030900,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":341,"volume":1251,"transactions":9,"vwap":1249},"2026-04-14",27.67,28.41,27.18,27.86,0.01,1233900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-13",27.7,28.76,27.52,27.85,-0.54,-1.9,1217900,{"date":1262,"open":1263,"high":1128,"low":1264,"close":1265,"change":699,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-04-10",29.64,28,28.39,-4.54,879900,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1099,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1099},"2026-04-09",28.69,30.11,28.34,0.75,2.59,1073900,{"date":1277,"open":1278,"high":1130,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-08",29.29,28.6,28.99,0.57,2.01,1199400,{"date":1285,"open":1218,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-07",30.16,28.4,28.42,-1.23,-4.15,1120400,{"date":1293,"open":1294,"high":1036,"low":1295,"close":1296,"change":1083,"percent_change":669,"volume":1297,"transactions":9,"vwap":1296},"2026-04-06",28.75,28.51,29.65,1695100,{"date":1299,"open":1264,"high":1089,"low":1300,"close":1137,"change":156,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1137},"2026-04-02",27.51,1.23,869700,{"date":1304,"open":1288,"high":1305,"low":1306,"close":1307,"change":463,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-04-01",28.81,27.62,28.54,1.53,775100,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":156,"percent_change":1016,"volume":1316,"transactions":9,"vwap":1315},"2026-03-31",27.95,28.52,27.32,28.11,852200,{"date":1318,"open":1314,"high":1315,"low":1319,"close":1320,"change":93,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-30",27.01,27.76,3.81,1123100,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-27",27.58,27.8,26.35,26.74,-1.06,-3.81,960400,{"date":1333,"open":1320,"high":1334,"low":1335,"close":1326,"change":1336,"percent_change":969,"volume":1337,"transactions":9,"vwap":1326},"2026-03-26",28.31,27.38,-0.1,686100,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":953,"percent_change":628,"volume":1344,"transactions":9,"vwap":1343},"2026-03-25",27.63,28.2,27.49,27.9,1088800,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-24",26.61,27.64,26.38,27.23,0.29,1.08,1303200,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1056,"percent_change":193,"volume":1360,"transactions":9,"vwap":1359},"2026-03-23",27.77,27.96,26.5,26.94,1732000,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-20",28.1,28.7,27.34,27.41,-0.7,-2.49,1627400,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1315,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1315},"2026-03-19",27.43,28.78,26.75,0.31,1.12,1078700,{"date":1379,"open":1380,"high":1381,"low":1356,"close":1326,"change":748,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1326},"2026-03-18",28.059999,28.83,-3.71,901400,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":1301,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-17",27.83,29.23,28.87,4.45,1007500,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1348,"change":1008,"percent_change":214,"volume":1396,"transactions":9,"vwap":1348},"2026-03-16",28.21,28.35,26.92,1091700,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-13",27.84,28.12,27.25,27.99,0.46,1.67,671300,{"date":1407,"open":1254,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-12",28.14,27.33,27.53,-0.33,-1.18,853400,{"date":1415,"open":1416,"high":1071,"low":1417,"close":1249,"change":969,"percent_change":679,"volume":1418,"transactions":9,"vwap":1249},"2026-03-11",28.44,27.66,1113600,{"date":1420,"open":1062,"high":1078,"low":1421,"close":1189,"change":516,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1189},"2026-03-10",28.08,-2.96,1120300,{"date":1425,"open":1181,"high":1181,"low":1342,"close":1147,"change":969,"percent_change":877,"volume":1426,"transactions":9,"vwap":1147},"2026-03-09",1464000,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1187,"change":1100,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1187},"2026-03-06",30.12,30.92,29.28,-5.25,1600200,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1242,"volume":1441,"transactions":9,"vwap":1439},"2026-03-05",34,34.86,29.94,31.07,0.45,2856800,{"date":1443,"open":1145,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1175,"volume":1448,"transactions":9,"vwap":1446},"2026-03-04",31.36,30.36,30.62,-0.09,1662100,{"date":1450,"open":1155,"high":1451,"low":1452,"close":1072,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1072},"2026-03-03",31.52,30.54,-1.58,-4.89,1534000,{"date":1457,"open":1458,"high":1459,"low":1131,"close":1460,"change":588,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-03-02",31.59,32.45,32.29,-1.31,903400,{"date":1464,"open":1465,"high":1466,"low":1131,"close":1467,"change":1468,"percent_change":406,"volume":1469,"transactions":9,"vwap":1467},"2026-02-27",31.92,32.87,32.72,0.36,1564200,{"date":1471,"open":1472,"high":1473,"low":1474,"close":960,"change":406,"percent_change":1475,"volume":1476,"transactions":9,"vwap":960},"2026-02-26",31.43,32.46,31.14,3.55,1055200,{"date":1478,"open":1219,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-25",31.61,30.3,31.25,0.16,0.51,833800,{"date":1486,"open":1113,"high":1487,"low":1488,"close":1156,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1156},"2026-02-24",32.2,30.53,-0.95,-2.97,1170700,{"date":1493,"open":1494,"high":1494,"low":1194,"close":1495,"change":193,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-23",33.44,32.040001,-5.07,1503600,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1022,"change":719,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1022},"2026-02-20",33.07,34.14,32.21,2.8,913400,{"date":1506,"open":1507,"high":974,"low":1508,"close":1509,"change":569,"percent_change":969,"volume":1510,"transactions":9,"vwap":1509},"2026-02-19",32.63,31.93,32.83,706900,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":121,"percent_change":1475,"volume":1517,"transactions":9,"vwap":1516},"2026-02-18",31.57,34.099998,31.45,32.95,1034800,{"date":1519,"open":1520,"high":1521,"low":1446,"close":1217,"change":1522,"percent_change":86,"volume":1523,"transactions":9,"vwap":1217},"2026-02-17",32.02,32.12,0.42,966500,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1440,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-13",31.29,31.65,30.26,31.4,1.45,914100,{"date":1533,"open":1466,"high":1534,"low":1131,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-12",33.84,30.95,-1.75,-5.35,999200,{"date":1540,"open":1541,"high":1509,"low":1162,"close":1542,"change":1543,"percent_change":1403,"volume":1544,"transactions":9,"vwap":1542},"2026-02-11",32.060001,32.7,0.15,1196300,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1549,"change":699,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-02-10",34.16,32.52,32.55,-3.98,698800,{"date":1553,"open":1554,"high":1555,"low":958,"close":1556,"change":1557,"percent_change":204,"volume":1558,"transactions":9,"vwap":1556},"2026-02-09",33.83,34.029999,33.9,0.09,726600,{"date":1560,"open":1542,"high":1561,"low":1562,"close":967,"change":93,"percent_change":1563,"volume":1564,"transactions":9,"vwap":967},"2026-02-06",33.93,32.18,3.11,1125400,{"date":1566,"open":1567,"high":1556,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-05",33.25,31.77,32.79,-0.46,-1.38,1185800,{"date":1574,"open":1023,"high":1575,"low":1023,"close":1567,"change":1376,"percent_change":1576,"volume":827,"transactions":9,"vwap":1567},"2026-02-04",34.43,3.49,{"date":1578,"open":1535,"high":1579,"low":1115,"close":1580,"change":136,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-02-03",32.68,32.13,2.49,1544100,{"date":1584,"open":1585,"high":1451,"low":1586,"close":1587,"change":1301,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-02",29.89,29.7,31.35,4.08,1588600,{"date":1591,"open":1592,"high":1528,"low":1312,"close":1429,"change":1141,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1429},"2026-01-30",28.17,5.94,1693300,{"date":1596,"open":1597,"high":1598,"low":1265,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-29",29.38,30,28.43,-1,-3.4,1019100,{"date":1604,"open":1605,"high":1606,"low":1063,"close":1607,"change":1608,"percent_change":878,"volume":1609,"transactions":9,"vwap":1607},"2026-01-28",31.24,31.83,29.43,-0.78,1525500,{"date":1611,"open":1137,"high":1174,"low":1612,"close":1203,"change":1301,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1203},"2026-01-27",28.62,4.24,1420400,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1289,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-26",29.95,30.030001,28.67,28.98,-4.07,1498000,{"date":1624,"open":1488,"high":1625,"low":1438,"close":1203,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1203},"2026-01-23",30.99,-0.71,-2.3,1233200,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1430,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1430},"2026-01-22",32.62,33.45,30.86,-1.56,-4.8,1343000,{"date":1638,"open":1549,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-21",33.09,31.28,32.48,-0.28,-0.85,1615000,{"date":1646,"open":1554,"high":1647,"low":1549,"close":1648,"change":1536,"percent_change":1496,"volume":1649,"transactions":9,"vwap":1648},"2026-01-20",34.31,32.76,1702800,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-16",35.93,36.16,34.0099983,34.51,-2.19,-5.97,2597500,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1025,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2026-01-15",33.87,36.89,33.15,36.7,8.39,3155100,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":825,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-01-14",32.080002,33.94,33.86,5.61,2033700,{"date":1675,"open":1548,"high":958,"low":1209,"close":1541,"change":1000,"percent_change":1289,"volume":1676,"transactions":9,"vwap":1541},"2026-01-13",2029000,{"date":1678,"open":1598,"high":1023,"low":1679,"close":1473,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1473},"2026-01-12",29.59,2.45,8.16,1886100,{"date":1684,"open":1445,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1570,"volume":1689,"transactions":9,"vwap":1687},"2026-01-09",31.13,29.27,30.01,-0.14,1485800,{"date":1691,"open":1341,"high":1231,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-08",27.94,30.15,1.82,6.42,1860600,{"date":1698,"open":1699,"high":1700,"low":1692,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-07",28.74,29.46,28.33,-0.41,-1.43,1448000,{"date":1706,"open":1707,"high":1147,"low":1358,"close":1699,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1699},"2026-01-06",26.57,2.19,8.25,1989900,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-05",26.9,27.92,26.23,26.55,-0.3,-1.12,1636900,{"date":1721,"open":1722,"high":1713,"low":70,"close":1723,"change":1530,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2026-01-02",25.41,26.85,5.71,1786100,{"date":1727,"open":1728,"high":1729,"low":31,"close":1730,"change":151,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-12-31",25.02,25.45,25.4,1.52,1645700,{"date":1734,"open":1735,"high":1736,"low":70,"close":1728,"change":1737,"percent_change":877,"volume":1738,"transactions":9,"vwap":1728},"2025-12-30",25.2,25.59,-0.31,1397500,{"date":1740,"open":1741,"high":1742,"low":1735,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-29",25.77,25.99,25.33,-0.62,-2.39,2262000,{"date":1748,"open":1749,"high":1716,"low":1750,"close":1751,"change":1570,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-26",26.26,25.8,25.95,-1.74,1422000,{"date":1755,"open":1756,"high":1707,"low":1757,"close":1758,"change":141,"percent_change":738,"volume":1759,"transactions":9,"vwap":1758},"2025-12-24",25.94,25.7,26.41,894600,{"date":1761,"open":1762,"high":1763,"low":1757,"close":1764,"change":1175,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-23",25.96,26.72,25.75,-1.11,1873800,{"date":1768,"open":1769,"high":1770,"low":1750,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-22",26.25,26.33,26.040001,-0.17,-0.65,2305900,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":621,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-12-19",27,27.07,26.12,26.21,-4.17,2244100,{"date":1784,"open":1365,"high":1785,"low":1359,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-18",27.75,27.35,0.62,2.32,1422300,{"date":1791,"open":1762,"high":1785,"low":1792,"close":1793,"change":1273,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-12-17",25.93,26.73,2.89,2374200,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":833,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-12-16",26.6,26.66,25.82,25.98,-2.4,1897700,{"date":1805,"open":1806,"high":1380,"low":1807,"close":1808,"change":1626,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-12-15",28.030001,26.49,26.62,-2.6,1665400,{"date":1812,"open":1813,"high":1045,"low":1814,"close":1409,"change":192,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1409},"2025-12-12",28.25,27.26,-3.19,1788200,{"date":1818,"open":1819,"high":1226,"low":1254,"close":1047,"change":1163,"percent_change":17,"volume":1820,"transactions":9,"vwap":1047},"2025-12-11",28.049999,4157700,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1312,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1312},"2025-12-10",26.29,28.38,25.25,0.95,3.52,6871800,{"date":1830,"open":1831,"high":1393,"low":1832,"close":1777,"change":151,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1777},"2025-12-09",27.02,26.82,1.43,6080500,{"date":1836,"open":1421,"high":1363,"low":1837,"close":1808,"change":639,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1808},"2025-12-08",26.39,-4.35,3298900,{"date":1841,"open":1842,"high":1843,"low":1342,"close":1386,"change":747,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1386},"2025-12-05",28.3,28.37,-1.94,1509000,{"date":1847,"open":1848,"high":1090,"low":1592,"close":1824,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1824},"2025-12-04",28.92,-0.48,-1.66,1124400,{"date":1853,"open":1313,"high":1854,"low":1842,"close":1855,"change":1082,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-12-03",29.2,28.86,0.77,1029600,{"date":1859,"open":1270,"high":1137,"low":1860,"close":1861,"change":1250,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-12-02",27.71,28.64,0.03,1368000,{"date":1865,"open":1062,"high":1866,"low":1714,"close":1867,"change":1868,"percent_change":192,"volume":1869,"transactions":9,"vwap":1867},"2025-12-01",29.1,28.63,-0.26,1088700,{"date":1871,"open":1373,"high":1280,"low":1139,"close":1137,"change":1872,"percent_change":151,"volume":1873,"transactions":9,"vwap":1137},"2025-11-28",0.11,496700,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1373,"change":1787,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1373},"2025-11-26",28.02,29.25,2.2,1309500,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-11-25",26.58,28.79,28.16,1.99,7.6,1838600,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":795,"percent_change":1601,"volume":1894,"transactions":9,"vwap":1893},"2025-11-24",26.79,27.21,25.62,26.17,3054200,{"date":1896,"open":1897,"high":1264,"low":1800,"close":1898,"change":1376,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-11-21",25.89,27.09,4.31,2212700,{"date":1902,"open":1860,"high":1343,"low":1792,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-11-20",25.97,-1.51,-5.49,1552900,{"date":1908,"open":1909,"high":1254,"low":1910,"close":1911,"change":1912,"percent_change":1787,"volume":1913,"transactions":9,"vwap":1911},"2025-11-19",27.31,26.46,27.48,0.17,3479300,{"date":1915,"open":1335,"high":1916,"low":1917,"close":1909,"change":1918,"percent_change":1773,"volume":1919,"transactions":9,"vwap":1909},"2025-11-18",29.030001,27.24,-0.18,2728400,{"date":1921,"open":1146,"high":1922,"low":1240,"close":1342,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1342},"2025-11-17",28.88,-1.4,-4.85,1383500,{"date":1927,"open":1928,"high":1693,"low":1045,"close":1137,"change":1064,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1137},"2025-11-14",29.93,-4.59,1013400,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1935,"change":1351,"percent_change":1936,"volume":862,"transactions":9,"vwap":1935},"2025-11-13",29.8,30.9,30.28,0.97,{"date":1938,"open":1939,"high":1940,"low":1140,"close":1130,"change":1941,"percent_change":1788,"volume":1942,"transactions":9,"vwap":1130},"2025-11-12",29.79,30.41,0.68,1465600,{"date":1944,"open":1945,"high":1946,"low":1279,"close":1225,"change":1082,"percent_change":1083,"volume":1947,"transactions":9,"vwap":1225},"2025-11-11",29,29.56,1439300,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-10",32.25,32.44,29.040001,29.09,-2.67,-8.41,2397000,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":141,"percent_change":331,"volume":1963,"transactions":9,"vwap":1962},"2025-11-07",31,32.07,30.56,31.76,1639000,{"date":1965,"open":1516,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-11-06",33.2,31.08,31.1,-1.85,-5.61,1247200,{"date":1973,"open":1974,"high":1567,"low":1037,"close":1516,"change":647,"percent_change":609,"volume":1975,"transactions":9,"vwap":1516},"2025-11-05",32.54,940600,{"date":1977,"open":1978,"high":1979,"low":1029,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-04",32.099998,33.33,32.42,0.18,0.56,1263000,{"date":1985,"open":1986,"high":1986,"low":1039,"close":1987,"change":517,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-11-03",33.53,32.24,-4.33,1715800,{"date":1991,"open":1632,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1281,"volume":1996,"transactions":9,"vwap":1994},"2025-10-31",33.79,32.53,33.7,0.19,1607100,{"date":1998,"open":1999,"high":2000,"low":1663,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-10-30",34.25,34.49,33.51,-1.15,-3.32,1744700,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2002,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-10-29",35.3,35.53,34.23,34.66,-3.21,1167000,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":126,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-10-28",35.41,35.95,34.67,35.81,0.7,1039000,{"date":2022,"open":2023,"high":942,"low":2024,"close":2025,"change":638,"percent_change":1259,"volume":2026,"transactions":9,"vwap":2025},"2025-10-27",36.52,35.51,35.56,969600,{"date":2028,"open":2029,"high":2030,"low":2031,"close":1014,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1014},"2025-10-24",37,37.21,35.7,-0.5,-1.36,1621500,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1688,"percent_change":1109,"volume":2041,"transactions":9,"vwap":2040},"2025-10-23",36.74,36.8,35.89,36.75,1106400,{"date":2043,"open":2044,"high":2045,"low":2046,"close":1662,"change":588,"percent_change":2002,"volume":2047,"transactions":9,"vwap":1662},"2025-10-22",37.2,37.86,36.72,1517100,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-21",36.31,37.9,35.76,37.32,0.69,1.88,2259900,{"date":2058,"open":2059,"high":2060,"low":2023,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-10-20",39.71,39.99,36.63,-2.99,-7.55,1619200,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":1850,"volume":2072,"transactions":9,"vwap":2070},"2025-10-17",39.89,40.38,39.41,39.62,-0.67,795200,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1744,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-10-16",40.98,41.17,40.28,40.29,-1.52,805300,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":1329,"volume":2088,"transactions":9,"vwap":2086},"2025-10-15",41.39,43.14,40.85,40.91,-0.44,1268900,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":433,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-10-14",40,42.41,39.7,41.35,2.66,933800,{"date":2098,"open":2099,"high":2085,"low":2100,"close":2077,"change":648,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2077},"2025-10-13",40.040001,39.8,2.39,766000,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":1064,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-10-10",41.02,41.25,39.27,39.34,-3.41,995800,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":1289,"percent_change":811,"volume":2117,"transactions":9,"vwap":2116},"2025-10-09",41.96,42.45,40.65,40.73,847000,{"date":2119,"open":2120,"high":893,"low":2121,"close":2113,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2113},"2025-10-08",42.5,41.77,-0.63,-1.48,665400,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":709,"percent_change":577,"volume":2131,"transactions":9,"vwap":2130},"2025-10-07",43.45,43.55,42.47,42.59,621200,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-10-06",44.61,43.27,43.32,-0.87,-1.97,830100,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-10-03",44.36,44.68,43.44,44.19,0,955900,{"date":2149,"open":2150,"high":2151,"low":927,"close":2145,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2145},"2025-10-02",43.4,44.25,0.81,1.87,905300,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-10-01",44.35,45.49,42.79,43.38,-0.68,-1.54,1014900,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":985,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-09-30",44.93,45.049999,43.26,44.060001,-1.98,878700,{"date":2173,"open":2174,"high":2174,"low":2142,"close":2175,"change":747,"percent_change":639,"volume":2176,"transactions":9,"vwap":2175},"2025-09-29",46.25,44.95,1060000,{"date":2178,"open":2179,"high":2180,"low":2181,"close":264,"change":1182,"percent_change":2182,"volume":2183,"transactions":9,"vwap":264},"2025-09-26",43.93,46.080002,43.9,3.88,1334300,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":116,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-09-25",43.58,43.85,42.64,43.8,-0.02,1209400,{"date":2193,"open":2194,"high":264,"low":903,"close":2195,"change":2196,"percent_change":2032,"volume":2197,"transactions":9,"vwap":2195},"2025-09-24",44.049999,43.81,-0.22,1209500,{"date":2199,"open":2189,"high":884,"low":2186,"close":2200,"change":151,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-09-23",44.029999,0.87,1339000,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1543,"percent_change":869,"volume":2209,"transactions":9,"vwap":2208},"2025-09-22",43.54,43.83,42.8,43.65,1632400,{"date":2211,"open":2212,"high":2213,"low":2160,"close":932,"change":1627,"percent_change":2214,"volume":2215,"transactions":9,"vwap":932},"2025-09-19",45.76,46,-5.02,3185000,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1212,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-09-18",48.28,49.98,45.39,45.8,-7.64,4963500,{"date":2225,"open":2226,"high":753,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-09-17",51.36,49.21,49.59,-1.62,-3.16,2762600,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":1412,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-09-16",52.080002,52.65,50.49,51.21,-2.25,1307300,{"date":2241,"open":2242,"high":2243,"low":2244,"close":232,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":232},"2025-09-15",51.51,52.96,51.2,1.22,2.38,1136900,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-09-12",51.38,52.13,50.43,51.17,-0.96,-1.84,1236200,{"date":2258,"open":2259,"high":2260,"low":350,"close":2251,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2251},"2025-09-11",49.27,52.18,2.96,6.02,1749500,{"date":2265,"open":2266,"high":800,"low":2267,"close":2268,"change":834,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-09-10",50.63,48.98,49.17,-2.36,1203200,{"date":2272,"open":767,"high":2273,"low":2228,"close":2274,"change":1258,"percent_change":1329,"volume":2275,"transactions":9,"vwap":2274},"2025-09-09",51.3,50.36,1701500,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-09-08",53.049999,50.61,50.9,-1.91,-3.62,1509600,{"date":2285,"open":2260,"high":2286,"low":2287,"close":2288,"change":384,"percent_change":1301,"volume":2289,"transactions":9,"vwap":2288},"2025-09-05",53.29,52.0099983,52.81,1357400,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-09-04",54.07,55.63,51.62,52.17,-1.92,-3.55,2417900,{"date":2300,"open":2301,"high":2302,"low":2303,"close":654,"change":2122,"percent_change":2002,"volume":2304,"transactions":9,"vwap":654},"2025-09-03",54.28,55.57,53.53,1351000,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-09-02",58.29,58.55,53.86,54.72,-5.1,-8.53,2490600,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":1000,"volume":2321,"transactions":9,"vwap":2319},"2025-08-29",60.2,61.37,59.36,59.82,-0.24,1023100,{"date":2323,"open":2324,"high":2325,"low":502,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-08-28",61.94,62.33,60.060001,-2.27,-3.64,1457000,{"date":2331,"open":2316,"high":2332,"low":2333,"close":2325,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2325},"2025-08-27",63.15,58.65,4.62,8.01,5153800,{"date":2338,"open":2339,"high":2340,"low":808,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-08-26",54.54,57.83,57.71,3.44,6.34,4257100,{"date":2346,"open":380,"high":824,"low":2347,"close":2348,"change":2349,"percent_change":2320,"volume":2350,"transactions":9,"vwap":2348},"2025-08-25",53.15,54.27,-0.13,1822400,{"date":2352,"open":2353,"high":584,"low":2354,"close":2355,"change":1000,"percent_change":709,"volume":2356,"transactions":9,"vwap":2355},"2025-08-22",55.42,54.36,54.4,3037100,{"date":2358,"open":2359,"high":2360,"low":2361,"close":404,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":404},"2025-08-21",56.77,56.85,50.27,-4.22,-7.15,4727800,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-08-20",59.16,59.44,58.64,59.02,-0.45,-0.76,452600,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":214,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-08-19",60.87,61,59.34,59.47,-2.06,594400,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2269,"volume":2389,"transactions":9,"vwap":2387},"2025-08-18",61.69,62.2,59.080002,60.72,-1.47,705500,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":969,"percent_change":548,"volume":2396,"transactions":9,"vwap":2395},"2025-08-15",62.6,63.61,61.18,62.19,665300,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":86,"volume":2404,"transactions":9,"vwap":2402},"2025-08-14",60.45,62.93,59.98,62.55,0.83,633200,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":779,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-08-13",59.88,62.37,58.9,61.72,3.07,970000,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2407,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2407},"2025-08-12",58.28,59.93,57.46,2.69,4.7,956900,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":1688,"volume":2428,"transactions":9,"vwap":2426},"2025-08-11",57.87,58.13,56.26,57.19,-0.08,827700,{"date":2430,"open":2431,"high":598,"low":2432,"close":2433,"change":1737,"percent_change":1258,"volume":2434,"transactions":9,"vwap":2433},"2025-08-08",57.42,55.77,57.27,754600,{"date":2436,"open":2359,"high":2437,"low":2438,"close":2439,"change":17,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-08-07",57.59,55.48,57.58,1.77,721400,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1483,"percent_change":778,"volume":2448,"transactions":9,"vwap":2447},"2025-08-06",55.84,56.89,53.91,56.58,952300,{"date":2450,"open":2451,"high":2424,"low":481,"close":504,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":504},"2025-08-05",58.099998,-1.72,-2.98,1204700,{"date":2456,"open":2457,"high":2457,"low":2458,"close":587,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":587},"2025-08-04",60.15,57.61,-1.24,-2.1,889200,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1490,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-08-01",61.12,61.5,58.6,59.029999,-4.79,725800,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2146,"percent_change":2146,"volume":2476,"transactions":9,"vwap":2475},"2025-07-31",61.55,62.3,61.07,62,753300,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2475,"change":1176,"percent_change":2123,"volume":2482,"transactions":9,"vwap":2475},"2025-07-30",63.71,64.88,61.57,885600,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2400,"change":192,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2400},"2025-07-29",63.79,63.92,62.32,-1.41,538000,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":1422,"volume":2497,"transactions":9,"vwap":2495},"2025-07-28",65.76,65.9,63.27,63.83,-1.95,813200,{"date":2499,"open":2500,"high":2501,"low":2480,"close":2502,"change":77,"percent_change":2229,"volume":2503,"transactions":9,"vwap":2502},"2025-07-25",66.96,67.64,65.78,530500,{"date":2505,"open":2506,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-07-24",70.89,66.82,66.86,-5,-6.96,642700,{"date":2513,"open":2514,"high":180,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-07-23",68.16,67.95,71.86,3.7,5.43,1588900,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2514,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2514},"2025-07-22",66.18,68.66,1.6,2.4,969700,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":719,"percent_change":1124,"volume":2533,"transactions":9,"vwap":2532},"2025-07-21",66.74,67.6,65.71,66.56,527000,{"date":2535,"open":2536,"high":2536,"low":2537,"close":2538,"change":1868,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-07-18",66.8,64.87,65.64,-0.39,440100,{"date":2542,"open":2543,"high":2515,"low":2544,"close":2493,"change":1447,"percent_change":1688,"volume":2545,"transactions":9,"vwap":2493},"2025-07-17",65.99,65.11,1143600,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2543,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2543},"2025-07-16",64.7,66.33,64.059998,2.1,3.29,744900,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":538,"volume":2561,"transactions":9,"vwap":2559},"2025-07-15",64.9,65.12,63.45,63.89,-0.52,877200,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":311,"volume":2569,"transactions":9,"vwap":2567},"2025-07-14",67.42,67.83,63.94,64.41,-2.87,1654300,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":976,"percent_change":2162,"volume":2576,"transactions":9,"vwap":2575},"2025-07-11",67.87,68.53,66.53,67.28,692800,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":954,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-07-10",66.36,69.33,66.099998,68.33,3.02,1122800,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2549,"change":2590,"percent_change":237,"volume":2591,"transactions":9,"vwap":2549},"2025-07-09",66.95,67.36,65.33,-0.04,616900,{"date":2593,"open":2594,"high":2565,"low":2595,"close":2596,"change":778,"percent_change":627,"volume":2597,"transactions":9,"vwap":2596},"2025-07-08",66.27,65.55,66.37,959800,{"date":2599,"open":2600,"high":2500,"low":2567,"close":2601,"change":2602,"percent_change":804,"volume":2603,"transactions":9,"vwap":2601},"2025-07-07",66.29,65.46,-1.42,1054000,{"date":2605,"open":2501,"high":2606,"low":2607,"close":2608,"change":976,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-07-03",67.8,66.28,66.88,-1.55,375600,{"date":2612,"open":2548,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-07-02",68.080002,64,67.93,3.34,5.17,841400,{"date":2620,"open":2621,"high":2622,"low":2621,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-07-01",61.26,66.42,64.59,3.51,5.75,1131100,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-06-30",60.9,61.75,59.29,61.080002,0.58,0.96,946600,{"date":2637,"open":2638,"high":2479,"low":2639,"close":2640,"change":2641,"percent_change":1550,"volume":2642,"transactions":9,"vwap":2640},"2025-06-27",63.36,59.91,60.5,-2.51,1398500,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":1708,"volume":2650,"transactions":9,"vwap":2648},"2025-06-26",61.52,63.42,60.17,63.0099983,1.35,1490400,{"date":2652,"open":2653,"high":2395,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-06-25",61.099998,59.74,61.66,1.04,1.72,1332400,{"date":2660,"open":2640,"high":2661,"low":2662,"close":2663,"change":1083,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-06-24",62.68,60.13,60.62,1.27,955500,{"date":2667,"open":2668,"high":2669,"low":2447,"close":2670,"change":904,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-06-23",58.37,59.92,59.86,0.44,1097300,{"date":2674,"open":502,"high":2675,"low":2676,"close":2677,"change":1281,"percent_change":1936,"volume":2678,"transactions":9,"vwap":2677},"2025-06-20",59.83,58.21,59.6,816600,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2467,"change":2684,"percent_change":1656,"volume":2685,"transactions":9,"vwap":2467},"2025-06-18",60.41,60.68,58.15,-1.32,1016500,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-06-17",55.93,60.53,55.71,60.35,3.41,5.99,1392800,{"date":2696,"open":2286,"high":2697,"low":2698,"close":655,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":655},"2025-06-16",57.73,53.060001,4.88,9.37,1317400,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2062,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-06-13",53.99,54.62,51.95,52.060001,-5.43,1245300,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":1329,"volume":2717,"transactions":9,"vwap":2715},"2025-06-12",54.83,55.28,53.6,55.049999,-0.59,1051000,{"date":2719,"open":2720,"high":2432,"low":2721,"close":2722,"change":121,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-06-11",54.43,52.29,55.64,2.07,3524800,{"date":2726,"open":605,"high":2333,"low":687,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-06-10",54.51,-6.23,-10.26,2868900,{"date":2732,"open":504,"high":2733,"low":504,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-06-09",61.44,60.74,5.36,9.68,1518400,{"date":2739,"open":2740,"high":2741,"low":831,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-06-06",55.6,55.73,55.38,1.75,3.26,834000,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-06-05",58.11,58.52,53.22,53.63,-4.14,-7.17,1620300,{"date":2756,"open":2757,"high":2307,"low":2444,"close":533,"change":2758,"percent_change":669,"volume":2759,"transactions":9,"vwap":533},"2025-06-04",56.17,1.48,1012400,{"date":2761,"open":514,"high":514,"low":2762,"close":2763,"change":280,"percent_change":589,"volume":2764,"transactions":9,"vwap":2763},"2025-06-03",55.18,56.29,855200,{"date":2766,"open":2767,"high":2433,"low":2768,"close":2769,"change":709,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2769},"2025-06-02",57.02,54.73,56.71,-1.27,842000,{"date":2773,"open":2774,"high":2631,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-05-30",58.47,57.36,57.44,-1.3,-2.21,720100,{"date":2781,"open":2782,"high":2783,"low":2784,"close":557,"change":2785,"percent_change":1862,"volume":2786,"transactions":9,"vwap":557},"2025-05-29",59.099998,60.66,58.54,0.02,749700,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":588,"percent_change":709,"volume":2793,"transactions":9,"vwap":2792},"2025-05-28",59.4,60.14,58.24,58.72,1005800,{"date":2795,"open":2458,"high":2796,"low":2797,"close":2798,"change":628,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-05-27",59.38,57.21,59.15,4.34,1233700,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":1083,"percent_change":269,"volume":2807,"transactions":9,"vwap":2806},"2025-05-23",55.22,57.11,54.86,56.69,550600,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2688,"change":385,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2688},"2025-05-22",54.52,56.28,54.3,2.16,850900,{"date":2816,"open":2293,"high":2817,"low":2818,"close":2819,"change":2777,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-05-21",56.41,54.6,54.75,-2.32,780600,{"date":2823,"open":481,"high":2824,"low":2825,"close":2826,"change":1483,"percent_change":719,"volume":2827,"transactions":9,"vwap":2826},"2025-05-20",56.61,54.99,56.049999,1124100,{"date":2829,"open":2830,"high":2831,"low":839,"close":2832,"change":2833,"percent_change":2568,"volume":2834,"transactions":9,"vwap":2832},"2025-05-19",55.53,56.47,55.54,-1.64,1557000,{"date":2836,"open":2837,"high":2838,"low":2839,"close":616,"change":568,"percent_change":569,"volume":2840,"transactions":9,"vwap":616},"2025-05-16",57.13,57.35,56.029999,773100,{"date":2842,"open":2843,"high":2776,"low":566,"close":523,"change":688,"percent_change":2692,"volume":2844,"transactions":9,"vwap":523},"2025-05-15",55.55,832200,{"date":2846,"open":665,"high":2830,"low":2847,"close":2848,"change":2849,"percent_change":2813,"volume":2850,"transactions":9,"vwap":2848},"2025-05-14",53.33,55.36,1.17,930900,{"date":2852,"open":698,"high":2720,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2665,"transactions":9,"vwap":2854},"2025-05-13",51.35,54.19,2.51,4.86,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-05-12",48.73,52.02,48.11,51.68,5.27,11.36,1390400,{"date":2867,"open":909,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":796,"volume":2872,"transactions":9,"vwap":2870},"2025-05-09",47.62,45.92,46.41,-0.88,447300,{"date":2874,"open":2875,"high":2876,"low":2875,"close":866,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":866},"2025-05-08",44.38,47.88,2.95,6.65,929000,{"date":2881,"open":2882,"high":2883,"low":927,"close":2884,"change":2885,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2884},"2025-05-07",43.19,44.92,44.34,1.68,3.94,666300,{"date":2889,"open":2114,"high":2890,"low":2891,"close":2892,"change":1336,"percent_change":1157,"volume":2893,"transactions":9,"vwap":2892},"2025-05-06",42.81,41.73,42.66,656800,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2785,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2899},"2025-05-05",43.0099983,43.67,42.36,42.76,0.05,910900,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2907},"2025-05-02",43.28,43.96,42.39,42.74,0.1,0.23,578300,{"date":2912,"open":2913,"high":903,"low":2914,"close":2188,"change":237,"percent_change":1688,"volume":2915,"transactions":9,"vwap":2188},"2025-05-01",42.52,42.0099983,811700,{"date":2917,"open":2121,"high":298,"low":2091,"close":2918,"change":163,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2918},"2025-04-30",42.7,1.76,845700,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2113,"change":2459,"percent_change":2568,"volume":2926,"transactions":9,"vwap":2113},"2025-04-29",42.73,42.96,41,1085800,{"date":2928,"open":2929,"high":297,"low":2930,"close":308,"change":1688,"percent_change":2931,"volume":2932,"transactions":9,"vwap":308},"2025-04-28",43.47,42.35,-0.32,534500,{"date":2934,"open":893,"high":911,"low":2935,"close":2936,"change":2908,"percent_change":2909,"volume":2937,"transactions":9,"vwap":2936},"2025-04-25",42.34,43.34,559300,{"date":2939,"open":2905,"high":2905,"low":2940,"close":2941,"change":589,"percent_change":495,"volume":2942,"transactions":9,"vwap":2941},"2025-04-24",41.91,43.24,1023600,{"date":2944,"open":2220,"high":2945,"low":932,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},"2025-04-23",46.63,43.98,-0.56,-1.26,759000,{"date":184,"open":2951,"high":2952,"low":2953,"close":884,"change":1250,"percent_change":2785,"volume":2954,"transactions":9,"vwap":884},44.53,44.99,42.51,872100]