[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CELH":3,"homepage-market-summary":31,"stock-historical-CELH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CELH","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},"Celsius Holdings, Inc. Common Stock","Nasdaq",null,"BOTTLED & CANNED SOFT DRINKS & CARBONATED WATERS","Celsius Holdings operates in the energy drink subsegment of the global nonalcoholic beverage market, with 95% of revenue concentrated in North America. It owns three energy drink brands: Celsius, Alani Nu, and Rockstar Energy. It focuses on product innovation and marketing while outsourcing manufacturing and packaging to third-party co-packers and distribution to PepsiCo. The firm issued convertible preferred shares following PepsiCo's investments in 2022 and 2025, giving the latter an 11% stake in Celsius.","1,497","Boca Raton, FL",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},26.75,27.75,27.9,26.43,27.41,-0.66,-2.41,8726382.255277,82965,26.8145,66.74,23.555,7514514.667966464,7.4,4957,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},7222552,2636231566.991616,-29.31,"2025-04-22",[182,183,192,203,214,224,235,246,257,268,277,286,296,307,316,327,337,348,359,369,380,389,400,410,421,431,442,453,463,473,484,495,506,516,527,537,547,555,565,576,587,597,607,616,626,636,647,656,666,673,684,692,702,712,722,731,740,749,756,765,773,781,788,797,805,814,822,829,835,842,849,854,860,869,877,882,887,895,901,908,916,923,930,936,943,951,956,964,972,981,990,998,1003,1010,1018,1024,1031,1037,1041,1049,1054,1062,1071,1079,1087,1094,1101,1110,1118,1125,1132,1141,1148,1156,1163,1170,1179,1184,1193,1202,1210,1219,1228,1235,1244,1250,1257,1264,1272,1280,1288,1294,1300,1308,1315,1324,1332,1340,1349,1357,1364,1373,1381,1390,1398,1406,1414,1423,1432,1441,1450,1458,1467,1475,1483,1489,1498,1505,1512,1518,1527,1534,1543,1551,1560,1568,1577,1586,1594,1603,1611,1620,1628,1637,1644,1651,1659,1666,1674,1680,1688,1697,1704,1710,1718,1725,1734,1742,1751,1758,1767,1775,1782,1787,1793,1800,1807,1815,1823,1829,1835,1842,1849,1857,1865,1872,1880,1889,1895,1903,1909,1916,1922,1929,1936,1944,1951,1959,1966,1974,1982,1988,1995,2002,2009,2017,2026,2035,2042,2049,2057,2066,2074,2082,2089,2097,2106,2113,2122,2129,2137,2144,2151,2159,2166,2174,2183,2192,2201,2209,2217,2223,2229,2235,2241,2249,2257,2264,2271,2278,2286,2291,2298,2306,2312,2318,2327,2336,2342,2349,2357,2364,2370,2377,2384,2391,2396,2402,2410,2418,2426,2432,2439,2444,2452,2459,2465,2471,2479,2485,2494,2502,2509,2515,2523,2527,2535,2543,2549,2555,2563,2568,2574,2578,2585,2592,2598,2605,2612,2618,2623,2628,2636,2641,2646,2651,2658,2664,2672,2676,2681,2686,2693,2698,2703,2708,2713,2719,2726,2732,2738,2745,2752,2760,2765,2771,2779,2787,2795,2802,2809,2816,2823,2829,2837,2845,2854,2860,2867,2874,2881,2889,2897,2903,2909,2916,2923,2929,2935,2942,2947,2952,2959,2966,2972],{"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":108,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",27.45,27.85,27.155,0.22,5578513.292074,59519,27.4729,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",28,28.115,27.275,27.35,-0.36,-1.3,5004725.46202,51390,27.4474,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",28.11,28.5354,27.34,27.71,-0.29,-1.04,6593026.253068,65035,27.7716,{"date":215,"open":216,"high":217,"low":218,"close":194,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",27.55,28.6,26.81,0.01,0.04,6798348.06279,77092,28.0452,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",28.31,28.57,27.7,27.99,-0.44,-1.55,6528183.182129,71561,28.0308,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",29.3,29.4,27.92,28.43,-0.75,-2.57,5730532.418427,60295,28.357,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",29.28,29.4612,28.7,29.18,-0.205,-0.7,4794671.298206,54221,29.0975,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",28.91,30.17,28.78,29.385,1.365,4.87,7318780.122319,77247,29.5697,{"date":269,"open":270,"high":271,"low":186,"close":272,"change":273,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",28.095,28.515,28.02,0,8266552.938977,83079,28.1776,{"date":278,"open":250,"high":279,"low":280,"close":272,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",28.84,28.01,-0.32,-1.13,12624270.029202,72301,28.1708,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":143,"volume":293,"transactions":294,"vwap":295},"2026-09-17",28.67,28.8299,28.05,28.34,0.09,5754894.513071,65157,28.3317,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",28.72,28.88,28.0126,28.25,0.62,2.24,6324747.416263,71572,28.4007,{"date":308,"open":309,"high":226,"low":20,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",28.17,27.63,-0.82,-2.88,5705341.112712,68222,27.7883,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",27.42,28.675,27.3678,28.45,1.23,4.52,8809523.668108,92200,28.2465,{"date":328,"open":216,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",27.91,27.18,27.22,0.59,2.22,8721899.387163,82798,27.4272,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",27.435,27.5499,26.59,26.63,-1.01,-3.65,9007523.142866,100008,26.9133,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",29.255,29.3099,27.575,27.64,-1.92,-6.5,10427821.210182,107925,28.206,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",30.6,29.5,29.56,-1.1,-3.59,8111022.953496,90296,29.8385,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",31.2,31.42,30.49,30.66,-0.95,-3.01,5985405.908146,74539,30.7974,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":143,"percent_change":90,"volume":386,"transactions":387,"vwap":388},"2026-09-03",31.54,32.35,31.15,31.61,4932142.245965,59949,31.5711,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",30.75,31.67,30.61,31.29,0.57,1.86,5790843.121579,62634,31.2067,{"date":401,"open":372,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",31.79,30.495,30.72,-0.73,-2.32,6901264.175701,68709,30.8756,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",32.3,33,31.35,31.45,-1.53,-4.64,7990276.304528,80228,31.6912,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":113,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",32.77,33.27,32.12,32.98,-0.03,6018366.64852,71086,32.738,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",33.895,34.3299,32.85,32.99,-2.24,-6.36,7066444.404982,76154,33.3174,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",35.25,36.15,34.0101,35.23,-0.11,-0.31,6873431.626516,71062,34.9104,{"date":454,"open":447,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",35.65,34.59,35.34,0.31,0.88,8180648.203755,76655,35.2627,{"date":464,"open":465,"high":447,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",33.805,33.705,35.03,1.67,5.01,12836086.54512,102110,34.6985,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",32.5,33.495,32.01,33.36,0.82,2.52,7422764.157339,76890,32.9487,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",32.225,33.25,31.97,32.54,0.28,0.87,8422957.069491,84477,32.5888,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",29.985,32.6,29.88,32.26,2.36,7.89,12142139.897016,112017,31.7739,{"date":507,"open":508,"high":509,"low":510,"close":508,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",29.9,30.51,29.44,-0.045,-0.15,9264842.437267,76878,29.89,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",28.15,30.34,27.68,29.945,0.855,2.94,17637094.198585,126553,29.6836,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":458,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",28.86,29.7607,28.06,29.09,1.08,13460715.919136,118161,28.8109,{"date":538,"open":539,"high":540,"low":541,"close":261,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",27.62,28.835,27.52,1.16,4.2,8159404.705158,87174,28.4036,{"date":548,"open":280,"high":518,"low":549,"close":539,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",27.03,-0.47,-1.67,9205967.622614,84096,27.4905,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":459,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",26.97,28.195,26.625,28.09,3.23,10930705.962546,106311,27.3414,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",26.305,27.23,26.03,27.21,-0.56,-2.02,18370951.035016,157291,26.6574,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",23.97,27.87,23.82,27.77,4,16.83,32446157.502148,261559,26.3022,{"date":588,"open":589,"high":590,"low":27,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",25.98,26,23.77,-5.38,-18.46,43251581.095603,320299,24.3591,{"date":598,"open":599,"high":600,"low":532,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",30.12,30.2,29.15,-0.39,-1.32,12526267.498683,118306,29.571,{"date":608,"open":531,"high":609,"low":18,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",29.735,29.54,1.31,4.64,9092559.519394,89653,29.2164,{"date":617,"open":618,"high":619,"low":239,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",29.7,29.76,28.23,-0.98,-3.36,12769019.432201,119843,28.6367,{"date":627,"open":510,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",29.543,28.54,29.21,-0.14,-0.48,5402573.825833,66142,29.0453,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",28.452,29.38,28.29,29.35,0.47,1.63,4430404.314201,51176,28.9607,{"date":648,"open":641,"high":649,"low":650,"close":299,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",29.505,28.52,-0.57,-1.94,6420485.370812,66065,29.0018,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":138,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",29.175,29.51,28.4274,29.45,2.29,6543323.029354,72844,29.1865,{"date":667,"open":541,"high":279,"low":541,"close":668,"change":468,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",28.79,6.16,6909235.433742,74878,28.4255,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",27.3,27.54,26.54,27.12,-0.05,-0.18,9099130.862798,90195,26.9889,{"date":685,"open":560,"high":299,"low":686,"close":687,"change":199,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",27.07,27.17,-4.57,9608039.587377,96752,27.5254,{"date":693,"open":694,"high":217,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",28.385,27.7801,28.47,0.45,1.61,12418138.039612,89255,28.1574,{"date":703,"open":704,"high":705,"low":706,"close":272,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",28.69,29.01,27.8,-1.4,-4.76,11852689.894112,106781,28.2457,{"date":713,"open":714,"high":659,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",28.95,28.39,29.42,0.43,1.48,6900750.678416,71496,28.9266,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-17",30.13,30.35,28.55,28.99,-0.99,-3.3,9137000,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-16",30,30.84,29.27,29.98,-0.23,-0.76,6416100,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-15",30.16,30.97,30.1,30.21,0.07,0.23,5570000,{"date":750,"open":751,"high":373,"low":752,"close":753,"change":458,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-14",29.85,29.33,30.14,1.04,6165200,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-13",30.67,30.8,29.37,29.83,-0.77,-2.52,7946900,{"date":766,"open":767,"high":768,"low":769,"close":361,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":361},"2026-07-10",30.54,31.3,30.39,0.08,0.26,5343300,{"date":774,"open":775,"high":776,"low":499,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-09",30.15,30.85,30.52,-0.08,-0.26,7676300,{"date":782,"open":783,"high":784,"low":785,"close":361,"change":364,"percent_change":786,"volume":787,"transactions":9,"vwap":361},"2026-07-08",31.52,31.63,30.38,-3.47,5580700,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-07",33.88,33.97,31.58,31.7,-1.34,-4.06,7362400,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":198,"volume":804,"transactions":9,"vwap":802},"2026-07-06",33.51,34.19,32.56,33.040001,-0.12,9298900,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-02",32.32,33.8,32.21,33.16,1.29,4.05,9318700,{"date":815,"open":816,"high":817,"low":363,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-01",29.66,32.24,31.87,2.59,8.85,10671400,{"date":823,"open":716,"high":824,"low":825,"close":248,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":248},"2026-06-30",29.78,28.98,-0.51,-1.71,6100600,{"date":830,"open":499,"high":599,"low":714,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-29",29.79,-0.06,-0.2,8327800,{"date":836,"open":837,"high":838,"low":839,"close":751,"change":643,"percent_change":840,"volume":841,"transactions":9,"vwap":751},"2026-06-26",28.1,30.48,27.97,5.78,10028900,{"date":843,"open":629,"high":735,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-25",27.89,28.22,-0.3,-1.05,6301500,{"date":850,"open":272,"high":760,"low":280,"close":650,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":650},"2026-06-24",0.36,1.28,7306900,{"date":855,"open":704,"high":856,"low":205,"close":857,"change":858,"percent_change":729,"volume":859,"transactions":9,"vwap":857},"2026-06-23",28.94,28.16,-0.96,8732100,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-22",30.71,30.74,29.08,29.12,-1.68,-5.45,7600000,{"date":870,"open":871,"high":872,"low":873,"close":759,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":759},"2026-06-18",30.29,30.87,29.52,0.42,1.38,9054300,{"date":878,"open":879,"high":392,"low":752,"close":785,"change":880,"percent_change":322,"volume":881,"transactions":9,"vwap":785},"2026-06-17",30.01,0.37,13703500,{"date":883,"open":726,"high":744,"low":280,"close":879,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":879},"2026-06-16",1.27,4.42,10850200,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":230,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-15",29.36,29.57,28.5,28.74,-1.51,9217400,{"date":896,"open":897,"high":363,"low":898,"close":251,"change":133,"percent_change":899,"volume":900,"transactions":9,"vwap":251},"2026-06-12",28.77,28.2,2.75,9214500,{"date":902,"open":560,"high":903,"low":186,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-11",29.14,28.4,0.03,0.11,7466200,{"date":909,"open":518,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-10",29.48,27.74,28.37,0.18,0.64,7489500,{"date":917,"open":272,"high":363,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-09",27.76,28.19,0.19,0.68,9166500,{"date":924,"open":925,"high":926,"low":216,"close":194,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":194},"2026-06-08",28.08,28.27,-0.13,-0.46,9533900,{"date":931,"open":629,"high":932,"low":205,"close":933,"change":148,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-05",29.32,28.13,1.37,11952200,{"date":937,"open":742,"high":938,"low":939,"close":17,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":17},"2026-06-04",30.3,27.47,-2.26,-7.53,18435100,{"date":944,"open":945,"high":946,"low":947,"close":879,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":879},"2026-06-03",30.5,30.65,29.46,-0.53,-1.74,7501400,{"date":952,"open":743,"high":953,"low":744,"close":767,"change":954,"percent_change":364,"volume":955,"transactions":9,"vwap":767},"2026-06-02",31.32,-0.34,8439300,{"date":957,"open":958,"high":959,"low":393,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-01",32.8,32.91,30.88,-2.39,-7.18,11303200,{"date":965,"open":966,"high":967,"low":968,"close":424,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":424},"2026-05-29",33.4,33.49,32.57,0.05,0.15,10062300,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-28",31.39,33.44,30.94,33.22,1.57,4.96,10387600,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-27",30.79,32.95,30.77,31.65,1.98,6.67,11389600,{"date":991,"open":992,"high":838,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-26",30.31,29.13,29.67,-0.45,-1.49,9631300,{"date":999,"open":618,"high":519,"low":1000,"close":599,"change":874,"percent_change":1001,"volume":1002,"transactions":9,"vwap":599},"2026-05-22",29.24,1.41,7638700,{"date":1004,"open":1005,"high":619,"low":1006,"close":618,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":618},"2026-05-21",28.51,28.38,1.07,3.74,5594600,{"date":1011,"open":237,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-20",29.53,28.46,28.63,-0.5,-1.72,9675900,{"date":1019,"open":1020,"high":753,"low":1021,"close":993,"change":833,"percent_change":1022,"volume":1023,"transactions":9,"vwap":993},"2026-05-19",29.71,29.07,-0.68,5516100,{"date":1025,"open":1026,"high":872,"low":1027,"close":752,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":752},"2026-05-18",30.56,28.59,-0.83,-2.75,16259700,{"date":1032,"open":705,"high":1033,"low":856,"close":742,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":742},"2026-05-15",30.43,1.15,3.96,9162600,{"date":1038,"open":839,"high":1020,"low":706,"close":705,"change":1034,"percent_change":1039,"volume":1040,"transactions":9,"vwap":705},"2026-05-14",4.13,8807300,{"date":1042,"open":1012,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-13",29.84,27.66,27.86,-1.75,-5.91,15583200,{"date":1050,"open":992,"high":992,"low":714,"close":1051,"change":1052,"percent_change":622,"volume":1053,"transactions":9,"vwap":1051},"2026-05-12",29.61,-1.03,10383600,{"date":1055,"open":1056,"high":1057,"low":897,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-11",31.09,31.19,30.64,-1.65,-5.11,20371300,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-08",34.9,35.6,32.080002,32.29,-1.97,-5.75,13636500,{"date":1072,"open":1073,"high":1074,"low":807,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-07",33.41,35.75,34.26,1.46,4.45,24486300,{"date":1080,"open":1081,"high":1082,"low":1083,"close":958,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":958},"2026-05-06",33.93,34.55,31.8,-0.72,-2.15,17295500,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":679,"percent_change":512,"volume":1093,"transactions":9,"vwap":1092},"2026-05-05",33.38,34.060001,32.72,33.52,5392100,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1096,"change":1099,"percent_change":550,"volume":1100,"transactions":9,"vwap":1096},"2026-05-04",33.57,34.49,33.3,-0.16,6671800,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-01",33.72,34.27,33.26,33.73,0.16,0.48,5654800,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1096,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1096},"2026-04-30",32.4,33.67,32.099998,0.91,2.79,5604300,{"date":1119,"open":807,"high":1120,"low":1121,"close":1122,"change":220,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-29",33.15,32.0099983,32.66,0.12,4686600,{"date":1126,"open":959,"high":487,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-28",32.42,32.62,-0.52,-1.57,5036100,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-27",34.46,34.47,33.02,33.14,-1.45,-4.19,8664400,{"date":1142,"open":1143,"high":1144,"low":1145,"close":456,"change":138,"percent_change":1146,"volume":1147,"transactions":9,"vwap":456},"2026-04-24",34.16,35.17,33.82,1.95,5573100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1081,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1081},"2026-04-23",33.12,33.98,32.9,0.67,2.01,5348100,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1105,"change":395,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1105},"2026-04-22",32.69,33.56,32.68,1.74,4759800,{"date":1164,"open":1165,"high":1166,"low":412,"close":1158,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1158},"2026-04-21",33.75,33.94,-1.09,-3.23,7742600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-20",34.040001,34.45,33.060001,33.78,-1.47,-4.17,9563000,{"date":1180,"open":1181,"high":1182,"low":1173,"close":444,"change":128,"percent_change":1034,"volume":1183,"transactions":9,"vwap":444},"2026-04-17",35.7,36.23,16043800,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-16",35.64,36.46,34.58,34.85,-0.43,-1.22,6433500,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-15",35.13,35.63,34.44,35.28,0.77,2.23,5483900,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-14",34,35.18,34.51,0.85,2.53,6423400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-13",34.23,34.39,33.33,33.66,-1.2,-3.44,7511100,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-10",36.16,36.22,34.52,34.86,-1.52,-4.18,4423900,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":851,"percent_change":47,"volume":1234,"transactions":9,"vwap":1233},"2026-04-09",35.55,36.9,35.02,36.38,4382600,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-08",36.43,37.4,35.67,36.02,1.54,4.47,7399100,{"date":1245,"open":1230,"high":1246,"low":1247,"close":1248,"change":1059,"percent_change":688,"volume":1249,"transactions":9,"vwap":1248},"2026-04-07",35.73,34.029999,34.48,5207300,{"date":1251,"open":1252,"high":1221,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-06",34.5,36.13,2.05,6.02,6857400,{"date":1258,"open":1159,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":405,"volume":1263,"transactions":9,"vwap":1261},"2026-04-02",34.17,33.09,34.080002,-0.25,5181600,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-01",35.89,34.13,34.33,-1.15,-3.24,6011800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":468,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-31",34.0099983,35.8,33.95,35.48,4.94,5741800,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":927,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-30",34.42,34.71,33.21,33.81,-0.38,6974200,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1166,"change":1059,"percent_change":417,"volume":1293,"transactions":9,"vwap":1166},"2026-03-27",35.54,35.58,33.91,7371900,{"date":1295,"open":1186,"high":1296,"low":1297,"close":1298,"change":954,"percent_change":375,"volume":1299,"transactions":9,"vwap":1298},"2026-03-26",36.35,35.2,35.59,5553000,{"date":1301,"open":1302,"high":1303,"low":1230,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-25",37.26,37.53,35.93,-1.12,-3.02,8844600,{"date":1309,"open":1310,"high":1310,"low":1291,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-24",39.080002,37.049999,-2.6,-6.56,17535000,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-23",42.5,42.6,39.54,39.65,-1.86,-4.48,10297800,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1138,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-20",42.67,42.9,41.23,41.51,-3.38,7611900,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1076,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-19",41,43.2,40.83,42.96,3.52,4985400,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-18",43.44,43.83,41.3,41.5,-2.46,-5.6,5527500,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":153,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-17",42.86,44.34,42.85,43.96,0.8,2849500,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":858,"percent_change":1085,"volume":1363,"transactions":9,"vwap":1362},"2026-03-16",45.28,46.28,43.59,43.61,3821500,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-13",43.86,44.8,43.72,44.57,0.89,2.04,3924000,{"date":1374,"open":1375,"high":1376,"low":1335,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-12",44.9,45.49,43.68,-2.04,-4.46,4134300,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-11",45.099998,46.13,44.66,45.72,0.69,1.53,4989000,{"date":1391,"open":1392,"high":1384,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-10",43.48,43.32,45.029999,1.72,3.97,7847200,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1115,"volume":1405,"transactions":9,"vwap":1403},"2026-03-09",42.35,43.35,40.94,43.31,0.39,6460700,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":762,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-06",43.11,44.13,41.86,42.92,-1.76,7822500,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-05",45,46.68,43.62,43.69,-1.88,-4.13,5432400,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-04",47.38,47.72,45.55,45.57,-1.54,-3.27,9122600,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-03",48.54,48.84,47.049999,47.11,-2.14,-4.35,6643600,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-02",52.27,52.42,49.15,49.25,-4.36,-8.13,8567700,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":826,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-27",55.17,55.46,52.26,53.61,-0.94,8742400,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-26",58.67,59.31,53.049999,54.12,3.51,6.94,15334000,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":448,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-25",50.64,50.89,49.65,50.61,-0.22,5638300,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-24",48.82,51.35,50.72,1.5,3.05,4796100,{"date":1484,"open":1485,"high":1486,"low":1434,"close":1487,"change":68,"percent_change":396,"volume":1488,"transactions":9,"vwap":1487},"2026-02-23",48.56,50.27,49.22,4535200,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-20",47.15,48.5,46.71,48.32,4.19,9.49,8568400,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1409,"change":1503,"percent_change":698,"volume":1504,"transactions":9,"vwap":1409},"2026-02-19",43.07,44.26,42.63,0.7,4496200,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":632,"percent_change":1167,"volume":1511,"transactions":9,"vwap":1510},"2026-02-18",43.63,44.56,43.12,43.43,3786400,{"date":1513,"open":1514,"high":1515,"low":1353,"close":1516,"change":762,"percent_change":1016,"volume":1517,"transactions":9,"vwap":1516},"2026-02-17",44.61,44.69,43.91,5552000,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-13",43.8,45.79,43.7,44.68,0.29,0.65,5888300,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":220,"percent_change":292,"volume":1533,"transactions":9,"vwap":1532},"2026-02-12",44.46,45.24,43.55,44.39,4130800,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-11",46.41,46.48,43.81,44.35,-2,-4.31,5677400,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1138,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-10",47.77,48.23,46.21,46.35,-3.03,3441500,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-09",49.58,49.69,47.51,47.8,-2.77,-5.48,5096000,{"date":1561,"open":1494,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-06",50.84,48.040001,50.57,2.6,5.42,4260000,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-05",48.88,49.66,47.59,47.97,-1.33,-2.7,2775400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-04",50.049999,50.26,47.26,49.3,-1.06,-2.1,5454900,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":858,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-02-03",51.93,52.23,49.82,50.36,-1.87,3786900,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-02",52.080002,52.47,50.52,51.32,-1.16,-2.21,5145600,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":551,"volume":1610,"transactions":9,"vwap":1608},"2026-01-30",53.18,54,52.3,52.48,-0.89,2753100,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-29",54.31,54.54,52.9,53.37,-0.54,-1,2915700,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":312,"volume":1627,"transactions":9,"vwap":1625},"2026-01-28",55.74,56.12,53.48,53.91,-1.6,2889600,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-27",54.74,55.71,54.16,55.51,0.97,1.78,2836500,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1614,"change":707,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1614},"2026-01-26",56.14,57.3,54.39,-2.5,3970600,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1503,"percent_change":884,"volume":1650,"transactions":9,"vwap":1649},"2026-01-23",55.37,55.98,55,55.94,2862800,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1216,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-01-22",56.9,57.18,54.71,55.24,-2.13,3009800,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1262,"percent_change":230,"volume":1665,"transactions":9,"vwap":1664},"2026-01-21",56.52,57.099998,54.82,56.44,4490400,{"date":1667,"open":1648,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-20",57.85,54.4,56.69,2.3,4.23,6682200,{"date":1675,"open":1455,"high":1676,"low":1677,"close":1641,"change":1678,"percent_change":698,"volume":1679,"transactions":9,"vwap":1641},"2026-01-16",54.87,53.45,0.86,3211600,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":128,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-15",53.64,54.24,52.86,53.53,0.75,3813000,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-14",52.61,54.2,51.97,53.13,0.52,0.99,4078200,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1690,"change":632,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1690},"2026-01-13",53.16,53.76,52.14,-0.9,2840900,{"date":1705,"open":1706,"high":1707,"low":1589,"close":1708,"change":920,"percent_change":851,"volume":1709,"transactions":9,"vwap":1708},"2026-01-12",52.72,54.28,53.09,4366100,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1615,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1615},"2026-01-09",51.57,53.26,50.82,1.62,3.16,7446900,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":832,"percent_change":803,"volume":1724,"transactions":9,"vwap":1723},"2026-01-08",51.31,52.25,50.25,51.28,4969800,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-07",49.68,51.72,48.68,51.34,2.65,5.44,6040500,{"date":1735,"open":1570,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-06",49.11,47.88,48.69,0.6,1.25,3317000,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-05",48.37,48.78,47.79,48.09,0.34,0.71,4016800,{"date":1752,"open":1753,"high":1434,"low":1754,"close":1755,"change":1154,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2026-01-02",46.43,45.77,47.75,4.39,4314700,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-31",46,46.15,45.46,45.74,-0.4,-0.87,2898400,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":846,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-12-30",46.51,46.75,46.060001,46.14,-0.65,2540300,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1207,"percent_change":396,"volume":1781,"transactions":9,"vwap":1780},"2025-12-29",45.59,47.080002,45.5,46.44,3964900,{"date":1783,"open":1367,"high":1784,"low":1785,"close":1777,"change":491,"percent_change":1146,"volume":1786,"transactions":9,"vwap":1777},"2025-12-26",46.18,44.78,3564300,{"date":1788,"open":1514,"high":1789,"low":1790,"close":1791,"change":906,"percent_change":123,"volume":1792,"transactions":9,"vwap":1791},"2025-12-24",44.91,44.15,44.72,1231200,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1514,"change":123,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1514},"2025-12-23",44.36,45.45,44.17,0.56,3104900,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1795,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1795},"2025-12-22",42.59,44.73,1.56,3.64,4272600,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":118,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-19",41.07,42.93,41.040001,42.8,2.71,6726100,{"date":1816,"open":1817,"high":1818,"low":1811,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-18",41.97,42.24,41.67,0.84,2.06,5398900,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1336,"change":406,"percent_change":592,"volume":1828,"transactions":9,"vwap":1336},"2025-12-17",41.99,42.13,40.33,8202500,{"date":1830,"open":1831,"high":1538,"low":1832,"close":1833,"change":21,"percent_change":893,"volume":1834,"transactions":9,"vwap":1833},"2025-12-16",43.29,42.75,43.15,5072000,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1538,"change":427,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1538},"2025-12-15",44.74,45.56,43.58,-0.07,5931800,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":448,"percent_change":1262,"volume":1848,"transactions":9,"vwap":1847},"2025-12-12",44.21,44.71,43.24,43.84,3775500,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":241,"volume":1856,"transactions":9,"vwap":1854},"2025-12-11",43.9,44.2,43.28,43.95,-0.33,3262000,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1007,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-10",43.23,44.52,43.029999,44.28,2.48,4417700,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1167,"percent_change":1346,"volume":1871,"transactions":9,"vwap":1870},"2025-12-09",44.5,45.23,43,43.21,8261100,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":303,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-08",42.080002,44.82,41.96,44.3,5.33,6445900,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-05",42.7,42.99,41.85,42.060001,-0.6,-1.41,4307000,{"date":1890,"open":1876,"high":1891,"low":1892,"close":1893,"change":138,"percent_change":978,"volume":1894,"transactions":9,"vwap":1893},"2025-12-04",42.94,41.41,42.66,4891300,{"date":1896,"open":1334,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-03",42.78,40.65,42,1.17,2.87,6279700,{"date":1904,"open":1411,"high":1411,"low":1905,"close":1336,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1336},"2025-12-02",40.66,-1.79,-4.2,5837300,{"date":1910,"open":1898,"high":1853,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-01",40.37,42.62,1.68,4.1,7966700,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1402,"change":1107,"percent_change":1404,"volume":1921,"transactions":9,"vwap":1402},"2025-11-28",41.02,41.12,40.5,2569500,{"date":1923,"open":1924,"high":1410,"low":1925,"close":1926,"change":148,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-11-26",40.54,40.39,40.78,0.94,5327200,{"date":1930,"open":1931,"high":1905,"low":1932,"close":1933,"change":1863,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-11-25",37.92,37.84,40.4,6.54,8352100,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1931,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1931},"2025-11-24",38.71,38.8,37.45,-1.07,-2.74,11277000,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1473,"percent_change":571,"volume":1950,"transactions":9,"vwap":1949},"2025-11-21",39.32,40.09,38.84,38.99,7108700,{"date":1952,"open":1953,"high":1802,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-20",42.040001,39.16,39.21,-1.99,-4.83,6929400,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1798,"percent_change":875,"volume":1965,"transactions":9,"vwap":1964},"2025-11-19",40.77,41.65,40.029999,41.2,5576200,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1108,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-11-18",40.29,41.98,40.2,40.64,1.2,5986200,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-17",42.69,39.7,40.16,-2.63,-6.15,9746400,{"date":1983,"open":1500,"high":1984,"low":1985,"close":1986,"change":1191,"percent_change":1557,"volume":1987,"transactions":9,"vwap":1986},"2025-11-14",44.11,42.39,42.79,5751600,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1702,"percent_change":1540,"volume":1994,"transactions":9,"vwap":1993},"2025-11-13",45.27,45.87,43.89,44.0099983,7806200,{"date":1996,"open":1501,"high":1997,"low":1998,"close":1789,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1789},"2025-11-12",46.53,43.51,1.18,2.7,11290700,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1028,"percent_change":1321,"volume":2008,"transactions":9,"vwap":2007},"2025-11-11",44.77,44.84,43.17,43.73,8091200,{"date":2010,"open":2011,"high":2012,"low":2013,"close":1508,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1508},"2025-11-10",44.25,45.35,43.56,3.04,7.32,12644800,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-07",45.71,46.23,40.43,41.52,-3.54,-7.86,23711300,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-06",47.6,49.13,42.88,45.060001,-14.86,-24.8,38903400,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":851,"percent_change":1739,"volume":2041,"transactions":9,"vwap":2040},"2025-11-05",59.35,61.49,58.79,59.92,6614700,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":458,"percent_change":1694,"volume":2048,"transactions":9,"vwap":2047},"2025-11-04",58.21,59.9,56.87,59.56,4116100,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":621,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-11-03",59.79,60.060001,57.5,59.25,-1.63,4771400,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-31",60.71,60.82,59.15,60.23,0.1,0.17,3043100,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":1378,"volume":2073,"transactions":9,"vwap":2071},"2025-10-30",60.42,61.16,60.0099983,60.13,-1.25,2586400,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1129,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-10-29",61.35,62.55,60,61.38,-0.84,3486000,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":281,"percent_change":826,"volume":2088,"transactions":9,"vwap":2087},"2025-10-28",62,62.5,61.029999,61.9,2894100,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":282,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-10-27",63.97,64.14,61.55,62.22,-1.78,3313700,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-24",63.3,63.79,62.7,63.35,1.4,2.26,2317500,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":153,"percent_change":395,"volume":2112,"transactions":9,"vwap":2111},"2025-10-23",62.040001,63.53,61.73,61.95,3206000,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-10-22",63.26,64.059998,60.85,61.6,-1.8,-2.84,4641700,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":847,"percent_change":2055,"volume":2128,"transactions":9,"vwap":2127},"2025-10-21",65,65.5,63.2,63.4,2771300,{"date":2130,"open":2125,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-20",66,64.029999,64.45,-0.41,-0.63,3249200,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":395,"percent_change":1370,"volume":2143,"transactions":9,"vwap":2142},"2025-10-17",63.39,64.91,63.27,64.86,2990400,{"date":2145,"open":2146,"high":26,"low":2147,"close":2148,"change":61,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-10-16",63.29,63.15,64.29,1.89,6479700,{"date":2152,"open":2084,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-15",63.45,61.31,63.099998,1.24,2,3589300,{"date":2160,"open":2161,"high":2162,"low":2047,"close":2163,"change":2164,"percent_change":1999,"volume":2165,"transactions":9,"vwap":2163},"2025-10-14",60.64,63.21,61.86,0.72,3446800,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2164,"volume":2173,"transactions":9,"vwap":2171},"2025-10-13",60.88,63.11,60.17,61.14,0.44,3657700,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-10",64.58,64.81,60.63,60.7,-3.56,-5.54,5709000,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-10-09",63.029999,64.33,62.35,64.26,1.35,2.15,4129800,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-08",62.099998,62.94,61.11,62.91,1.85,3.03,5034100,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":1146,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-10-07",59.16,61.22,58.72,61.060001,3.3,4953300,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":1503,"volume":2216,"transactions":9,"vwap":2214},"2025-10-06",59.18,59.82,58.53,59.11,0.41,3973600,{"date":2218,"open":2219,"high":2220,"low":2213,"close":2221,"change":833,"percent_change":954,"volume":2222,"transactions":9,"vwap":2221},"2025-10-03",59.23,60.76,58.7,4499300,{"date":2224,"open":2225,"high":2061,"low":2225,"close":2226,"change":2103,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-10-02",57.34,58.9,2.43,5037100,{"date":2230,"open":1654,"high":2231,"low":2232,"close":2053,"change":219,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2053},"2025-10-01",58.0099983,56.2,0.02,5524800,{"date":2236,"open":2237,"high":2226,"low":2238,"close":2239,"change":332,"percent_change":754,"volume":2240,"transactions":9,"vwap":2239},"2025-09-30",58.66,57.07,57.49,6381800,{"date":2242,"open":2243,"high":2244,"low":2245,"close":1653,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1653},"2025-09-29",55.53,57.0099983,54.81,2.51,4.61,6533600,{"date":2250,"open":2251,"high":2252,"low":2253,"close":1641,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1641},"2025-09-26",51.9,54.61,51.86,2.58,4.98,5831500,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1840,"percent_change":927,"volume":2263,"transactions":9,"vwap":2262},"2025-09-25",51.55,52.4,51.16,51.81,4855300,{"date":2265,"open":1730,"high":2266,"low":2267,"close":2268,"change":491,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-09-24",52.92,51.099998,51.88,1.71,5742500,{"date":2272,"open":1723,"high":2273,"low":2274,"close":2275,"change":1855,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-09-23",52.45,50.8,51.0099983,-0.64,5935400,{"date":2279,"open":2280,"high":2281,"low":2282,"close":1730,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1730},"2025-09-22",54.040001,54.07,51.049999,-3.39,-6.19,10602300,{"date":2287,"open":2288,"high":2288,"low":1700,"close":2289,"change":928,"percent_change":1028,"volume":2290,"transactions":9,"vwap":2289},"2025-09-19",55.84,54.73,6079900,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1269,"percent_change":1378,"volume":2297,"transactions":9,"vwap":2296},"2025-09-18",55.91,56.71,55.11,55.19,4471800,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":1007,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-09-17",55.27,57.29,55.2,56.34,1.94,4954800,{"date":2307,"open":2308,"high":1649,"low":1685,"close":2300,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2300},"2025-09-16",55.75,-0.8,-1.43,6636500,{"date":2313,"open":2314,"high":1668,"low":2315,"close":2316,"change":1046,"percent_change":1549,"volume":2317,"transactions":9,"vwap":2316},"2025-09-15",57.080002,56.029999,56.07,4819800,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-09-12",57.74,58.3,57.26,57.82,-0.1,-0.17,3094300,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-09-11",57.8,58.91,56.93,57.92,1.7,3.02,5884600,{"date":2337,"open":2338,"high":2339,"low":1648,"close":2340,"change":913,"percent_change":143,"volume":2341,"transactions":9,"vwap":2340},"2025-09-10",55.35,56.63,56.22,3339000,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":128,"percent_change":2164,"volume":2348,"transactions":9,"vwap":2347},"2025-09-09",55.77,56.64,55.45,56.040001,4931200,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-09-08",58.57,54.55,55.64,-2.73,-4.68,9721800,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":961,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-09-05",61.19,57.7,58.37,-3.93,5981400,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2220,"change":954,"percent_change":571,"volume":2369,"transactions":9,"vwap":2220},"2025-09-04",61.47,62.64,60.56,4748100,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":449,"percent_change":1015,"volume":2376,"transactions":9,"vwap":2375},"2025-09-03",61.62,61.84,60.62,61.099998,4397100,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2381,"change":1176,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-09-02",62.33,59.63,61.41,-2.34,7005000,{"date":2385,"open":2155,"high":2386,"low":2060,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-08-29",63.5,62.88,3.19,5.34,10299900,{"date":2392,"open":2078,"high":2078,"low":2393,"close":2394,"change":1840,"percent_change":803,"volume":2395,"transactions":9,"vwap":2394},"2025-08-28",59.099998,59.69,3200200,{"date":2397,"open":2398,"high":2078,"low":2399,"close":2400,"change":920,"percent_change":143,"volume":2401,"transactions":9,"vwap":2400},"2025-08-27",59.44,58.47,59.76,3433500,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":1052,"volume":2409,"transactions":9,"vwap":2407},"2025-08-26",60.2,60.32,58.41,59.57,-0.62,6058600,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1574,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-08-25",61.36,61.43,60.02,60.19,-2.16,4957300,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":1609,"volume":2425,"transactions":9,"vwap":2423},"2025-08-22",62.28,63,60.68,61.52,-0.55,5389800,{"date":2427,"open":2428,"high":2429,"low":2206,"close":2430,"change":1123,"percent_change":920,"volume":2431,"transactions":9,"vwap":2430},"2025-08-21",61.5,62.27,62.07,4155300,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2111,"change":718,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2111},"2025-08-20",60.47,62.46,60.27,2.45,6792000,{"date":2440,"open":2441,"high":2087,"low":2045,"close":2434,"change":405,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2434},"2025-08-19",60.94,-1.19,7894500,{"date":2445,"open":2446,"high":2079,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-08-18",57.91,57.89,61.2,3.9,6.81,9670300,{"date":2453,"open":2314,"high":2454,"low":2455,"close":1640,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":1640},"2025-08-15",57.79,56.16,0.63,1.11,5477700,{"date":2460,"open":2461,"high":2462,"low":2338,"close":2463,"change":1739,"percent_change":1007,"volume":2464,"transactions":9,"vwap":2463},"2025-08-14",55.5,57.14,56.67,4674800,{"date":2466,"open":1648,"high":2467,"low":2468,"close":2316,"change":2189,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2316},"2025-08-13",56.48,54.93,2.47,5400000,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2164,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-08-12",54.25,55.87,53.86,54.72,1.33,10570200,{"date":2480,"open":2481,"high":2482,"low":1596,"close":1606,"change":1254,"percent_change":2483,"volume":2484,"transactions":9,"vwap":1606},"2025-08-11",52.13,54.49,3.95,12548000,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-08-08",51.15,53.85,50.67,51.95,1.83,3.65,11862400,{"date":2495,"open":2275,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-08-07",53.07,49.77,50.12,7.38,17.27,23737600,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":273,"percent_change":273,"volume":2508,"transactions":9,"vwap":2507},"2025-08-06",42.65,42.87,41.31,42.74,12816500,{"date":2510,"open":1383,"high":2511,"low":2504,"close":2507,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2507},"2025-08-05",45.26,-2.44,-5.4,7670800,{"date":2516,"open":2517,"high":1838,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-08-04",44.96,44.4,45.18,0.46,1.03,4261300,{"date":2524,"open":1845,"high":2012,"low":1520,"close":1791,"change":2408,"percent_change":2525,"volume":2526,"transactions":9,"vwap":1791},"2025-08-01",-1.37,3925200,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":1216,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-07-31",46.73,47.52,45.21,45.34,-2.58,4164900,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1702,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-07-30",47.44,47.83,46.31,46.54,-1.9,3880800,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2537,"change":1108,"percent_change":90,"volume":2548,"transactions":9,"vwap":2537},"2025-07-29",47.0099983,48.47,46.69,4638700,{"date":2550,"open":2551,"high":2552,"low":1416,"close":2553,"change":143,"percent_change":1387,"volume":2554,"transactions":9,"vwap":2553},"2025-07-28",46.29,47.56,46.96,4329200,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":1749,"volume":2562,"transactions":9,"vwap":2560},"2025-07-25",46.63,46.87,46.029999,46.64,0.33,3824700,{"date":2564,"open":2531,"high":2565,"low":1383,"close":2539,"change":1034,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2539},"2025-07-24",46.59,2.55,5433100,{"date":2569,"open":2570,"high":1763,"low":2571,"close":2572,"change":479,"percent_change":2198,"volume":2573,"transactions":9,"vwap":2572},"2025-07-23",45.32,44.64,45.16,5005900,{"date":2575,"open":2013,"high":2576,"low":1859,"close":1352,"change":39,"percent_change":468,"volume":2577,"transactions":9,"vwap":1352},"2025-07-22",44.44,4520300,{"date":2579,"open":2580,"high":2581,"low":2582,"close":1362,"change":311,"percent_change":2583,"volume":2584,"transactions":9,"vwap":1362},"2025-07-21",44.43,44.62,43.27,-1.85,5304700,{"date":2586,"open":2587,"high":2511,"low":2588,"close":2580,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2580},"2025-07-18",44.45,43.82,-0.02,-0.04,5750700,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2587,"change":273,"percent_change":273,"volume":2597,"transactions":9,"vwap":2587},"2025-07-17",44.55,44.63,43.049999,6002800,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2587,"change":1583,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2587},"2025-07-16",45.9,46.2,44.099998,-2.33,4437100,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":220,"percent_change":292,"volume":2611,"transactions":9,"vwap":2610},"2025-07-15",45.8,45.96,44.94,45.51,3376700,{"date":2613,"open":2614,"high":2615,"low":1790,"close":2616,"change":148,"percent_change":1820,"volume":2617,"transactions":9,"vwap":2616},"2025-07-14",44.95,45.48,45.47,4564000,{"date":2619,"open":1803,"high":1779,"low":1847,"close":2620,"change":2621,"percent_change":833,"volume":2622,"transactions":9,"vwap":2620},"2025-07-11",45.09,-0.09,4517100,{"date":2624,"open":2625,"high":2625,"low":1394,"close":2519,"change":2626,"percent_change":1540,"volume":2627,"transactions":9,"vwap":2519},"2025-07-10",46.39,-0.92,4262300,{"date":2629,"open":2630,"high":2631,"low":1868,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-07-09",45.65,46.62,46.099998,0.51,1.12,3491600,{"date":2637,"open":2638,"high":2639,"low":2572,"close":1777,"change":2324,"percent_change":1473,"volume":2640,"transactions":9,"vwap":1777},"2025-07-08",45.62,46.12,3835700,{"date":2642,"open":2601,"high":2643,"low":2031,"close":2644,"change":1765,"percent_change":1592,"volume":2645,"transactions":9,"vwap":2644},"2025-07-07",46.67,45.69,3862100,{"date":2647,"open":1548,"high":2648,"low":1384,"close":2649,"change":920,"percent_change":2215,"volume":2650,"transactions":9,"vwap":2649},"2025-07-03",46.98,46.56,2433900,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":880,"percent_change":1355,"volume":2657,"transactions":9,"vwap":2656},"2025-07-02",45.99,46.49,45.37,46.37,4022700,{"date":2659,"open":2660,"high":2661,"low":2662,"close":1760,"change":602,"percent_change":2080,"volume":2663,"transactions":9,"vwap":1760},"2025-07-01",46.25,47.69,45.91,7484700,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2625,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2625},"2025-06-30",46.24,47.24,46.07,0.5,1.09,5862300,{"date":2673,"open":1868,"high":2668,"low":1789,"close":2674,"change":642,"percent_change":2521,"volume":2675,"transactions":9,"vwap":2674},"2025-06-27",45.89,6452800,{"date":2677,"open":2678,"high":2667,"low":1394,"close":2679,"change":679,"percent_change":448,"volume":2680,"transactions":9,"vwap":2679},"2025-06-26",45.85,45.42,8809700,{"date":2682,"open":2610,"high":2610,"low":2683,"close":2616,"change":108,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2616},"2025-06-25",44.33,0.13,6202700,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2254,"percent_change":1255,"volume":2692,"transactions":9,"vwap":2691},"2025-06-24",43.79,46.99,43.78,45.41,13033200,{"date":2694,"open":2695,"high":1343,"low":1818,"close":2696,"change":1617,"percent_change":2072,"volume":2697,"transactions":9,"vwap":2696},"2025-06-23",42.71,42.83,5833500,{"date":2699,"open":1795,"high":2587,"low":1337,"close":2700,"change":253,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-06-20",43.37,-1.59,6075600,{"date":2704,"open":1993,"high":2571,"low":2705,"close":2706,"change":2621,"percent_change":833,"volume":2707,"transactions":9,"vwap":2706},"2025-06-18",43.87,44.07,6733300,{"date":2709,"open":1853,"high":2004,"low":2710,"close":2711,"change":1153,"percent_change":1241,"volume":2712,"transactions":9,"vwap":2711},"2025-06-17",42.32,44.16,8350700,{"date":2714,"open":1377,"high":1852,"low":1846,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-06-16",43.49,2.33,5.66,9216700,{"date":2720,"open":1964,"high":2721,"low":2722,"close":2723,"change":311,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-06-13",41.72,40.41,41.16,-1.95,5077500,{"date":2727,"open":2728,"high":2729,"low":2723,"close":1969,"change":2621,"percent_change":2730,"volume":2731,"transactions":9,"vwap":1969},"2025-06-12",41.93,42.46,-0.21,4166500,{"date":2733,"open":2734,"high":1408,"low":2735,"close":2736,"change":632,"percent_change":282,"volume":2737,"transactions":9,"vwap":2736},"2025-06-11",42.29,41.63,42.07,6859800,{"date":2739,"open":1500,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":914,"volume":2744,"transactions":9,"vwap":2742},"2025-06-10",44,42.53,42.55,0.27,9323800,{"date":2746,"open":2747,"high":2748,"low":2747,"close":2749,"change":1913,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-06-09",41.48,42.81,42.28,4.14,11513500,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":1694,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-06-06",40.67,41.13,39.76,40.6,1.3,6239000,{"date":2761,"open":1963,"high":2754,"low":2762,"close":2763,"change":113,"percent_change":2589,"volume":2764,"transactions":9,"vwap":2763},"2025-06-05",39.12,40.080002,6363800,{"date":2766,"open":2767,"high":2768,"low":1954,"close":1947,"change":1115,"percent_change":2769,"volume":2770,"transactions":9,"vwap":1947},"2025-06-04",39.53,40.69,2.32,10824400,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":533,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-06-03",38.5,39.55,37.63,39.18,2.83,8529900,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":188,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-06-02",37.94,38.13,36.37,38.099998,0.58,6642900,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":1241,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-05-30",36.26,38.35,35.86,37.88,4.24,9796600,{"date":2796,"open":2797,"high":1233,"low":2798,"close":2799,"change":1001,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2799},"2025-05-29",35.15,34.099998,36.34,4.04,8756200,{"date":2803,"open":2804,"high":1311,"low":1064,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-05-28",36.92,34.93,-2.11,-5.7,6586800,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":1927,"percent_change":1565,"volume":2815,"transactions":9,"vwap":2814},"2025-05-27",36.68,37.7,36.24,37.040001,7358100,{"date":2817,"open":2818,"high":2819,"low":1064,"close":2820,"change":697,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-05-23",35.11,36.29,36.099998,1.26,4129200,{"date":2824,"open":1296,"high":1237,"low":2825,"close":455,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":455},"2025-05-22",34.78,-0.93,-2.54,9135100,{"date":2830,"open":2831,"high":2832,"low":1237,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-05-21",37.71,37.9,36.58,-1.5,-3.94,5876800,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2785,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-05-20",37.75,38.95,37.51,38.080002,1.55,6154600,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-05-19",38.4,38.53,36.67,37.5,-1.89,-4.8,9103800,{"date":2855,"open":2856,"high":2857,"low":1938,"close":2858,"change":1748,"percent_change":491,"volume":2859,"transactions":9,"vwap":2858},"2025-05-16",39.4,39.82,39.39,5495600,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":906,"percent_change":490,"volume":2866,"transactions":9,"vwap":2865},"2025-05-15",38.56,39.6,38.36,39.049999,4589500,{"date":2868,"open":2869,"high":2870,"low":2781,"close":2871,"change":103,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-05-14",37.99,39.94,38.94,2.66,9729600,{"date":2875,"open":2876,"high":2869,"low":2877,"close":2878,"change":2879,"percent_change":643,"volume":2880,"transactions":9,"vwap":2878},"2025-05-13",37.3,36.91,37.93,0.61,6547200,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":1480,"volume":2888,"transactions":9,"vwap":2886},"2025-05-12",37.74,37.98,35.91,37.32,0.55,6776900,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":1388,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},"2025-05-09",35.39,37.34,35.26,36.77,4.34,6166700,{"date":2898,"open":2899,"high":2900,"low":2825,"close":2901,"change":2424,"percent_change":1429,"volume":2902,"transactions":9,"vwap":2901},"2025-05-08",36.4,36.97,35.24,8009700,{"date":2904,"open":2797,"high":2905,"low":1282,"close":2906,"change":2743,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2906},"2025-05-07",35.98,35.79,0.76,6893300,{"date":2910,"open":2911,"high":1221,"low":2912,"close":2913,"change":643,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},"2025-05-06",33.23,32.36,35.52,4.81,17930500,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":651,"percent_change":1059,"volume":2922,"transactions":9,"vwap":2921},"2025-05-05",34.15,34.88,33.65,33.89,13442800,{"date":2924,"open":455,"high":2925,"low":2926,"close":1134,"change":2134,"percent_change":2927,"volume":2928,"transactions":9,"vwap":1134},"2025-05-02",35.82,34.37,-1.18,6049000,{"date":2930,"open":2931,"high":2932,"low":1283,"close":2933,"change":2621,"percent_change":779,"volume":2934,"transactions":9,"vwap":2933},"2025-05-01",34.95,35.44,34.87,4241900,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":1015,"percent_change":1887,"volume":2941,"transactions":9,"vwap":2940},"2025-04-30",34.79,35.32,34.38,34.96,4479900,{"date":2943,"open":1144,"high":2913,"low":1274,"close":2944,"change":550,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2944},"2025-04-29",35.46,-1.31,7318500,{"date":2948,"open":1311,"high":2831,"low":457,"close":1304,"change":2949,"percent_change":2950,"volume":2951,"transactions":9,"vwap":1304},"2025-04-28",-0.81,-2.2,5168100,{"date":2953,"open":2954,"high":1231,"low":2955,"close":2956,"change":928,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2956},"2025-04-25",36.61,35.69,36.74,-1.24,4858700,{"date":2960,"open":2961,"high":2962,"low":1253,"close":2963,"change":1840,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2963},"2025-04-24",37.0099983,37.35,37.2,-0.19,4319400,{"date":2967,"open":2968,"high":1954,"low":2969,"close":2970,"change":651,"percent_change":893,"volume":2971,"transactions":9,"vwap":2970},"2025-04-23",39.15,36.87,37.27,8721700,{"date":180,"open":2973,"high":2974,"low":2975,"close":1932,"change":2976,"percent_change":2207,"volume":2977,"transactions":9,"vwap":1932},36.63,38.68,36.53,1.21,6906600]