[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CMG":3,"homepage-market-summary":31,"stock-historical-CMG":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CMG","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},"Chipotle Mexican Grill, Inc.","NYSE",null,"RETAIL-EATING PLACES","Chipotle is a leading fast-casual, Mexican-inspired restaurant chain, generating $11.9 billion in sales across 3,983 company-operated US locations, 104 international units primarily in Canada and Europe, and 14 licensed stores largely operated in the Middle East at the end of 2025. The firm's revenue is primarily driven by food and beverage sales at its company-owned restaurants, supplemented by delivery fees generated through its first-party digital channels. Chipotle emphasizes ingredients with no artificial flavors and utilizes an efficient, assembly line service model to serve mainly customizable burritos, bowls, salads, quesadillas, and tacos.","130,301","Newport Beach, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},32.36,32.48,32.55,31.83,32.32,0.04,0.12,14977861.054481,114817,32.2558,42.82,28.040001,18455105.571234964,29.2,5203,{"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":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},58.42,17958539,6554866792.808741,-31.3,"2025-04-22",[183,184,194,204,215,226,236,247,257,267,277,287,297,307,318,329,339,350,360,370,379,390,399,410,417,427,437,447,457,467,476,487,497,508,518,528,538,548,558,569,580,590,601,612,620,630,639,646,655,666,675,684,694,703,714,722,731,739,748,755,763,771,775,782,791,799,806,813,821,830,839,846,854,863,871,876,880,886,893,900,909,918,926,934,940,948,956,962,968,974,979,986,992,1001,1006,1014,1020,1028,1034,1040,1047,1055,1060,1066,1074,1080,1088,1096,1102,1108,1115,1122,1130,1137,1145,1152,1159,1166,1174,1181,1185,1191,1197,1203,1208,1211,1217,1223,1228,1234,1242,1248,1254,1261,1267,1272,1276,1280,1287,1293,1299,1305,1311,1318,1323,1328,1336,1342,1348,1353,1360,1366,1374,1381,1387,1394,1402,1408,1416,1424,1432,1441,1447,1455,1464,1472,1478,1485,1493,1500,1505,1512,1519,1525,1533,1540,1547,1554,1562,1570,1577,1584,1592,1600,1606,1614,1618,1624,1630,1638,1646,1651,1657,1664,1672,1678,1684,1690,1696,1701,1707,1712,1720,1727,1735,1742,1747,1752,1755,1760,1764,1770,1776,1782,1787,1795,1801,1807,1812,1818,1825,1830,1834,1842,1849,1855,1862,1867,1872,1878,1884,1890,1896,1900,1907,1914,1922,1929,1936,1943,1950,1957,1962,1968,1977,1985,1992,1997,2002,2008,2015,2022,2028,2032,2039,2045,2050,2056,2060,2064,2069,2075,2082,2087,2093,2099,2104,2109,2114,2120,2125,2131,2138,2144,2151,2158,2164,2172,2179,2187,2194,2201,2208,2216,2225,2234,2240,2246,2254,2261,2268,2273,2278,2285,2291,2295,2302,2310,2317,2324,2332,2341,2348,2355,2363,2369,2377,2385,2393,2401,2410,2418,2426,2433,2442,2449,2455,2463,2469,2475,2481,2487,2493,2499,2506,2512,2521,2530,2538,2547,2554,2560,2566,2572,2578,2585,2591,2598,2605,2611,2615,2623,2629,2635,2643,2649,2655,2661,2667,2674,2678,2685,2691,2697,2703,2710,2717,2726,2733,2738,2743,2750,2757,2764,2771],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",31.95,32.445,31.7336,0.37,1.16,18545923.867353,141243,32.1469,{"date":195,"open":196,"high":197,"low":198,"close":186,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",31.945,32.115,31.54,0.07,0.22,14350589.191461,96902,31.8918,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",31.57,32.35,31.27,31.88,0.03,0.09,13885193.129883,117781,32.0338,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",31.2,33.6,31.1389,31.85,0.52,1.66,31440112.511456,237641,32.3263,{"date":227,"open":186,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",32.23,31.3,31.33,-0.68,-2.12,13342092.03069,104979,31.507,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",32.57,32.94,31.65,32.01,-0.7,-2.14,15542644.207295,120709,31.9876,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":123,"volume":254,"transactions":255,"vwap":256},"2026-09-23",32.5,32.93,32.1,32.71,0.08,18156658.325937,121807,32.6225,{"date":258,"open":259,"high":260,"low":238,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",33.615,33.7488,32.63,-0.51,-1.54,12055062.050699,101774,32.9754,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",33.7,32.77,33.14,-0.29,-0.87,11595252.6781,102859,33.1785,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",33.61,32.86,33.43,-0.08,-0.24,22531974.782877,94988,33.2854,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",34.27,33.45,33.51,-0.17,-0.5,9604875.020164,83883,33.7377,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",35.24,33.635,33.68,-1.15,-3.3,13076555.112224,102838,33.9758,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",36.7,36.807,34.46,34.83,-2.2,-5.94,19967009.575509,157673,34.948,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",36.5,37.215,36.03,37.03,0.83,2.29,9900916.939954,91374,36.8783,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":199,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",36.23,36.64,35.66,36.2,0.19,7696903.686008,73814,36.1348,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",36.26,36.63,35.69,36.13,0.1,0.28,9982350.680794,99954,36.1535,{"date":351,"open":352,"high":353,"low":354,"close":322,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",36.81,36.86,35.97,-0.93,-2.52,9034098.870092,95996,36.2107,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",36.75,37.42,36.57,36.96,0,10548002.547867,102113,37.0042,{"date":371,"open":372,"high":372,"low":373,"close":365,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",37.41,36.835,-0.61,-1.62,9780604.317313,90743,37.0713,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",38.87,38.92,37.52,37.57,-0.95,-2.47,8871157.249535,87268,37.7541,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":103,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",37.69,38.865,38.52,2.69,10924607.822089,108563,38.497,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",38.13,38.36,37.4,37.51,-0.52,-1.37,10545182.835523,103679,37.6672,{"date":411,"open":363,"high":412,"low":363,"close":413,"change":366,"percent_change":366,"volume":414,"transactions":415,"vwap":416},"2026-08-31",38.225,38.03,16957787.119227,97951,38.033,{"date":418,"open":419,"high":420,"low":421,"close":413,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",37.6,38.26,37.53,0.81,2.18,12715267.263487,111474,38.0061,{"date":428,"open":429,"high":430,"low":320,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",37.1,37.375,37.22,-0.12,-0.32,9596369.255309,90616,37.1214,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":283,"volume":444,"transactions":445,"vwap":446},"2026-08-26",37.2,37.715,36.775,37.34,-0.09,12966919.75886,103621,37.4045,{"date":448,"open":449,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",37.99,38.24,37.43,-0.59,-1.55,11325448.455966,108316,37.7013,{"date":458,"open":320,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",38.11,36.35,38.02,1.12,3.04,18199914.909257,142214,37.8264,{"date":468,"open":343,"high":469,"low":470,"close":469,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",36.9,35.4,1.61,4.56,20422594.651331,153763,36.3829,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",34.49,35.44,33.9608,35.29,0.63,1.82,16514440.341729,141370,35.0152,{"date":488,"open":489,"high":490,"low":218,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",33.66,35.345,34.66,1.3,3.9,21845681.576853,169092,34.7631,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",33.65,34.005,33.195,33.36,-0.4,-1.18,13266468.458877,113309,33.5363,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":133,"volume":515,"transactions":516,"vwap":517},"2026-08-17",33.3,34.14,33.075,33.76,0.26,14689754.780448,133699,33.6381,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",32.64,33.88,33.5,0.89,2.73,14687505.826263,128282,33.5433,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":443,"volume":535,"transactions":536,"vwap":537},"2026-08-13",32.7,33.46,32.52,32.61,-0.03,17843740.456436,139564,32.8879,{"date":539,"open":540,"high":541,"low":542,"close":520,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",32.45,32.995,32.12,0.64,2,17032511.613375,140166,32.6894,{"date":549,"open":241,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",32.235,31.635,32,-0.14,-0.44,15693941.27466,130325,31.9664,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",32.62,32.92,32.08,32.14,-0.65,-1.98,15491771.247058,137674,32.3744,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",33.35,33.41,32.735,32.79,-0.92,-2.73,18207652.529416,150788,33.0174,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",34.16,33.4,33.71,-0.79,-2.29,16518337.164209,146153,33.6573,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",34.65,35.2275,34.02,34.5,0.68,2.01,26549327.009623,198307,34.6874,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",37.46,37.65,33.785,33.82,-3.64,-9.72,51381279.345728,403080,34.9138,{"date":613,"open":614,"high":614,"low":615,"close":603,"change":616,"percent_change":543,"volume":617,"transactions":618,"vwap":619},"2026-08-03",38.35,36.87,0.24,14681335.233074,135919,37.4281,{"date":621,"open":622,"high":623,"low":624,"close":431,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",37.97,38.45,37.18,-1.3,-3.37,14336347.437207,137203,37.4913,{"date":631,"open":332,"high":632,"low":633,"close":394,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",39.09,36.25,4.28,12.5,35245128.062259,279324,38.4595,{"date":640,"open":499,"high":641,"low":279,"close":642,"change":39,"percent_change":423,"volume":643,"transactions":644,"vwap":645},"2026-07-29",34.505,34.24,17157636.639622,144689,34.1797,{"date":647,"open":648,"high":582,"low":649,"close":291,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",33.805,33.095,0.31,0.93,13422948.875792,116023,33.4876,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",32.9,33.375,32.51,33.2,1.41,4.44,13227294.517039,114314,33.1246,{"date":667,"open":540,"high":540,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",31.575,31.79,-0.22,-0.69,11998690.975519,96873,31.9168,{"date":676,"open":677,"high":678,"low":679,"close":241,"change":680,"percent_change":452,"volume":681,"transactions":682,"vwap":683},"2026-07-23",31.74,32.24,31.4705,-0.19,18297862.953032,113834,31.9534,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",33.37,31.8825,32.2,-1.12,-3.36,20337531.674902,169979,32.5244,{"date":695,"open":18,"high":696,"low":697,"close":698,"change":335,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",33.685,32.21,33.32,0.57,11292823.303496,99135,33.374,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",34.145,34.155,32.73,33.13,-1.31,-3.8,19719790.611383,160851,33.1471,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":616,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-17",34.72,35.47,34.31,34.44,0.7,19853700,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-16",34.61,34.92,33.91,34.2,-0.43,-1.24,17683200,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-15",36.77,34.55,34.63,-1.8,-4.94,20098700,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-14",36.6,37.09,36.21,36.43,-0.2,-0.55,17566500,{"date":749,"open":344,"high":750,"low":751,"close":342,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":342},"2026-07-13",37.07,36.02,1.38,3.91,20685700,{"date":756,"open":757,"high":758,"low":592,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-10",34.96,35.78,35.25,0.65,1.88,12960100,{"date":764,"open":281,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-09",34.62,33,34.6,1.17,3.5,15643900,{"date":772,"open":594,"high":594,"low":766,"close":281,"change":575,"percent_change":773,"volume":774,"transactions":9,"vwap":281},"2026-07-08",-2.68,15482900,{"date":776,"open":777,"high":778,"low":642,"close":779,"change":189,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-07",34.69,35.38,34.35,1.09,15445800,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-06",35.17,35.35,33.78,33.98,-1.41,-3.98,17039700,{"date":792,"open":793,"high":717,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-02",35.21,34.89,35.39,0.39,1.11,15078100,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":47,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-01",33.96,35.09,35,2.94,17006800,{"date":807,"open":766,"high":594,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-30",32.72,34,1.03,3.12,16568100,{"date":814,"open":815,"high":816,"low":659,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-29",33.27,33.33,32.97,-0.37,-1.11,17337900,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-26",32.3,33.59,32.26,33.34,1.06,3.28,63066800,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-25",31.84,32.42,31.6,32.28,0.59,1.86,21770700,{"date":840,"open":841,"high":669,"low":842,"close":843,"change":160,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-24",31.23,31.1,31.69,2.39,14150400,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":83,"volume":853,"transactions":9,"vwap":851},"2026-06-23",30.89,31.4,30.72,30.95,0.41,14234800,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-22",32.25,32.33,30.45,30.54,-1.95,-6,18457800,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":482,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-18",31.86,32.82,31.63,32.49,1.98,31478900,{"date":872,"open":542,"high":659,"low":867,"close":865,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":865},"2026-06-17",-0.75,-2.3,14532100,{"date":877,"open":878,"high":290,"low":238,"close":533,"change":432,"percent_change":818,"volume":879,"transactions":9,"vwap":533},"2026-06-16",32.69,14923900,{"date":881,"open":520,"high":882,"low":833,"close":707,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":707},"2026-06-15",33.060001,0.5,1.55,19527200,{"date":887,"open":888,"high":889,"low":888,"close":228,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":228},"2026-06-12",31.5,32.59,0.98,3.14,20467400,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":324,"percent_change":524,"volume":899,"transactions":9,"vwap":898},"2026-06-11",30.4,31.32,29.95,31.25,16287500,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-10",30.1,30.81,29.77,30.42,0.54,1.81,16672100,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-09",29.22,30.24,29.1,29.88,0.61,2.08,24500800,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":283,"volume":925,"transactions":9,"vwap":923},"2026-06-08",29,29.62,28.71,29.27,-0.07,16243000,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":190,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-05",29.09,30.27,28.95,29.34,4.12,40707100,{"date":935,"open":913,"high":936,"low":27,"close":937,"change":938,"percent_change":860,"volume":939,"transactions":9,"vwap":937},"2026-06-04",29.57,28.18,-0.56,29169300,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":405,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-03",28.51,29.17,28.16,28.74,-1.78,25860400,{"date":949,"open":950,"high":951,"low":913,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-02",30.12,30.19,29.26,-1.29,-4.22,25825900,{"date":957,"open":552,"high":678,"low":958,"close":959,"change":709,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-01",30.48,30.55,-4.11,32465900,{"date":963,"open":964,"high":965,"low":832,"close":865,"change":938,"percent_change":966,"volume":967,"transactions":9,"vwap":865},"2026-05-29",32.37,32.67,-1.73,29861400,{"date":969,"open":823,"high":560,"low":970,"close":833,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":833},"2026-05-28",31.82,-0.27,-0.83,14973200,{"date":975,"open":976,"high":698,"low":889,"close":878,"change":148,"percent_change":977,"volume":978,"transactions":9,"vwap":878},"2026-05-27",32.68,1.18,13661100,{"date":980,"open":280,"high":239,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-26",32.0099983,32.31,-0.58,-1.76,17039000,{"date":987,"open":878,"high":239,"low":988,"close":989,"change":211,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-22",32.4,32.89,0.27,18624200,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-21",32.53,33.0099983,32.07,32.8,-0.16,-0.49,17573000,{"date":1002,"open":1003,"high":815,"low":688,"close":1004,"change":282,"percent_change":283,"volume":1005,"transactions":9,"vwap":1004},"2026-05-20",33.099998,32.96,12284700,{"date":1007,"open":1008,"high":1009,"low":532,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-19",33.89,33.95,33.040001,-0.71,-2.1,17343900,{"date":1015,"open":1016,"high":513,"low":1016,"close":1017,"change":1018,"percent_change":89,"volume":1019,"transactions":9,"vwap":1017},"2026-05-18",32.41,33.75,1.1,13522100,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-15",31.97,33.07,32.65,0.56,1.75,11960000,{"date":1029,"open":857,"high":878,"low":996,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-14",32.09,-0.02,-0.06,13042600,{"date":1035,"open":833,"high":1036,"low":1022,"close":1037,"change":938,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-13",32.6,32.11,-1.71,13237200,{"date":1041,"open":1042,"high":1043,"low":552,"close":965,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":965},"2026-05-12",32.029999,33.080002,0.75,2.35,13450700,{"date":1048,"open":1049,"high":1050,"low":867,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-11",32.29,32.39,31.92,-0.57,-1.75,18647400,{"date":1056,"open":281,"high":522,"low":563,"close":868,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":868},"2026-05-08",-0.78,-2.34,12947300,{"date":1061,"open":249,"high":510,"low":1062,"close":815,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":815},"2026-05-07",32.049999,0.53,1.62,17020200,{"date":1067,"open":1068,"high":1069,"low":878,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-06",33.19,33.62,32.74,0.43,1.33,16697200,{"date":1075,"open":1076,"high":1050,"low":1077,"close":982,"change":1078,"percent_change":810,"volume":1079,"transactions":9,"vwap":982},"2026-05-05",32.18,31.72,0.33,20303000,{"date":1081,"open":766,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-04",33.17,31.94,31.98,-1,-3.03,16842200,{"date":1089,"open":809,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-01",34.17,32.88,32.98,-1.01,-2.97,20862400,{"date":1097,"open":1098,"high":1098,"low":290,"close":1099,"change":47,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-30",35.099998,33.99,3.03,35147000,{"date":1103,"open":997,"high":1104,"low":1105,"close":1106,"change":22,"percent_change":189,"volume":1107,"transactions":9,"vwap":1106},"2026-04-29",33.15,32.43,32.99,29828900,{"date":1109,"open":1110,"high":1111,"low":878,"close":1112,"change":1113,"percent_change":586,"volume":1114,"transactions":9,"vwap":1112},"2026-04-28",33.49,33.74,32.87,-0.77,21352100,{"date":1116,"open":1117,"high":1118,"low":1110,"close":1119,"change":1052,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-27",34.26,34.67,33.64,-1.67,15918000,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":650,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-24",33.97,34.36,33.67,34.21,0.91,12494200,{"date":1131,"open":1132,"high":299,"low":279,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-23",35.11,33.9,-1.21,-3.45,22765600,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1132,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1132},"2026-04-22",35.72,35.76,34.71,-0.94,-2.61,15801800,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":200,"percent_change":915,"volume":1151,"transactions":9,"vwap":1150},"2026-04-21",36.099998,37.080002,35.71,36.049999,13016000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":366,"percent_change":366,"volume":1158,"transactions":9,"vwap":1157},"2026-04-20",35.79,36.16,35.65,35.83,11551900,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1157,"change":1044,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1157},"2026-04-17",35.62,36.65,35.43,2.14,16513800,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":292,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-16",35.6,35.7,34.91,35.080002,-0.48,12190400,{"date":1175,"open":1176,"high":1177,"low":1178,"close":759,"change":1078,"percent_change":1179,"volume":1180,"transactions":9,"vwap":759},"2026-04-15",35.060001,35.52,34.93,0.95,10251200,{"date":1182,"open":312,"high":1183,"low":735,"close":725,"change":1078,"percent_change":1179,"volume":1184,"transactions":9,"vwap":725},"2026-04-14",35.28,8967900,{"date":1186,"open":1009,"high":1187,"low":583,"close":1188,"change":883,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-13",34.84,34.59,1.47,12712200,{"date":1192,"open":1193,"high":595,"low":726,"close":1194,"change":1195,"percent_change":554,"volume":1196,"transactions":9,"vwap":1194},"2026-04-10",34.23,34.09,-0.15,9835100,{"date":1198,"open":1199,"high":1118,"low":1200,"close":642,"change":1201,"percent_change":1072,"volume":1202,"transactions":9,"vwap":642},"2026-04-09",33.57,33.47,0.45,12382100,{"date":1204,"open":735,"high":481,"low":1126,"close":1205,"change":39,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-08",33.79,2.21,13156100,{"date":1209,"open":281,"high":1069,"low":1036,"close":882,"change":554,"percent_change":709,"volume":1210,"transactions":9,"vwap":882},"2026-04-07",12767000,{"date":1212,"open":1213,"high":1214,"low":965,"close":522,"change":1215,"percent_change":810,"volume":1216,"transactions":9,"vwap":522},"2026-04-06",32.85,33.63,0.34,13852300,{"date":1218,"open":1219,"high":1220,"low":970,"close":1221,"change":1063,"percent_change":1064,"volume":1222,"transactions":9,"vwap":1221},"2026-04-02",32.099998,33.31,33.16,12559900,{"date":1224,"open":833,"high":1091,"low":552,"close":261,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":261},"2026-04-01",0.62,1.94,12750300,{"date":1229,"open":1230,"high":1049,"low":1231,"close":981,"change":1232,"percent_change":524,"volume":1233,"transactions":9,"vwap":981},"2026-03-31",31.59,31.39,0.85,17777900,{"date":1235,"open":850,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-30",31.62,30.6,31.16,0.3,0.97,13010800,{"date":1243,"open":981,"high":981,"low":1244,"close":1245,"change":709,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-27",30.77,30.86,-4.07,15495800,{"date":1249,"open":1050,"high":882,"low":542,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-26",32.17,-0.33,-1.02,10156300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":249,"change":1259,"percent_change":585,"volume":1260,"transactions":9,"vwap":249},"2026-03-25",33.014999,33.2978,32.075001,-0.26,13814661,{"date":1262,"open":1263,"high":1221,"low":868,"close":1264,"change":1265,"percent_change":736,"volume":1266,"transactions":9,"vwap":1264},"2026-03-24",33.02,32.76,-0.6,14495600,{"date":1268,"open":1269,"high":1270,"low":816,"close":502,"change":113,"percent_change":534,"volume":1271,"transactions":9,"vwap":502},"2026-03-23",34.25,34.29,16444300,{"date":1273,"open":301,"high":1111,"low":250,"close":686,"change":1071,"percent_change":1274,"volume":1275,"transactions":9,"vwap":686},"2026-03-20",1.31,25934700,{"date":1277,"open":823,"high":816,"low":228,"close":239,"change":1239,"percent_change":1278,"volume":1279,"transactions":9,"vwap":239},"2026-03-19",0.92,16133700,{"date":1281,"open":1282,"high":1283,"low":560,"close":520,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":520},"2026-03-18",34.029999,34.060001,-1.77,-5.14,19011400,{"date":1288,"open":1289,"high":1176,"low":1290,"close":1291,"change":1078,"percent_change":1240,"volume":1292,"transactions":9,"vwap":1291},"2026-03-17",34.4,34.33,34.41,17159000,{"date":1294,"open":270,"high":1295,"low":252,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-16",34.080002,1.56,4.8,17722700,{"date":1300,"open":1301,"high":1302,"low":16,"close":532,"change":1303,"percent_change":432,"volume":1304,"transactions":9,"vwap":532},"2026-03-13",33.25,33.29,-0.04,20383700,{"date":1306,"open":1307,"high":1214,"low":532,"close":1308,"change":953,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-12",33.44,32.56,-3.81,20004300,{"date":1312,"open":1313,"high":1314,"low":824,"close":1315,"change":273,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-11",34.74,34.9,33.85,-2.51,21523000,{"date":1319,"open":1320,"high":1321,"low":311,"close":716,"change":1052,"percent_change":375,"volume":1322,"transactions":9,"vwap":716},"2026-03-10",35.02,35.2,16666000,{"date":1324,"open":595,"high":778,"low":1325,"close":481,"change":282,"percent_change":1326,"volume":1327,"transactions":9,"vwap":481},"2026-03-09",34.0099983,-0.23,17730200,{"date":1329,"open":1330,"high":365,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-06",36.93,35.12,35.37,-1.69,-4.56,17593000,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":153,"percent_change":1179,"volume":1341,"transactions":9,"vwap":1340},"2026-03-05",36.4,37.47,37.060001,12348300,{"date":1343,"open":1344,"high":1345,"low":341,"close":1346,"change":670,"percent_change":1265,"volume":1347,"transactions":9,"vwap":1346},"2026-03-04",37.049999,37.15,36.71,11270700,{"date":1349,"open":1350,"high":624,"low":1351,"close":1330,"change":616,"percent_change":760,"volume":1352,"transactions":9,"vwap":1330},"2026-03-03",35.8,35.46,14234000,{"date":1354,"open":1355,"high":733,"low":1161,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-02",36.36,36.69,-0.53,-1.42,14969400,{"date":1361,"open":1362,"high":1362,"low":1363,"close":431,"change":972,"percent_change":1364,"volume":1365,"transactions":9,"vwap":431},"2026-02-27",37.5,36.29,-2.18,20764600,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1189,"volume":1373,"transactions":9,"vwap":1371},"2026-02-26",37.75,38.34,37.59,38.049999,0.55,11739100,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1362,"change":103,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1362},"2026-02-25",36.94,37.64,36.61,2.77,14160600,{"date":1382,"open":364,"high":1383,"low":1384,"close":1385,"change":432,"percent_change":1251,"volume":1386,"transactions":9,"vwap":1385},"2026-02-24",36.83,36.15,36.49,13621300,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1378,"change":355,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1378},"2026-02-23",37.13,37.39,36.17,-2.48,14382700,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":728,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-02-20",37.91,38.29,37.26,37.54,-1.13,13157600,{"date":1403,"open":1404,"high":1405,"low":404,"close":622,"change":873,"percent_change":1406,"volume":1407,"transactions":9,"vwap":622},"2026-02-19",38.49,38.6,-1.94,10863200,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-18",38.12,39.2,38.72,0.84,2.22,12122400,{"date":1417,"open":1418,"high":1419,"low":364,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-17",37.36,37.98,37.88,1.58,4.35,17175100,{"date":1425,"open":1426,"high":1427,"low":344,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-13",36.19,37.099998,36.3,0.46,1.28,18749100,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-12",37.45,37.61,35.53,35.84,-1.38,-3.71,30513000,{"date":1442,"open":1443,"high":1369,"low":1330,"close":431,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":431},"2026-02-11",38.32,-1.22,-3.17,23711400,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":302,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-02-10",39.57,39.99,38.43,38.44,-2.9,13523800,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-09",39.23,39.75,38.66,39.59,0.2,0.51,17172700,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-06",38.78,40.14,39.39,0.94,2.44,17541300,{"date":1473,"open":1474,"high":1475,"low":614,"close":623,"change":1476,"percent_change":1439,"volume":1477,"transactions":9,"vwap":623},"2026-02-05",39.9,40.41,-1.48,20047300,{"date":1479,"open":1480,"high":1481,"low":363,"close":1482,"change":1483,"percent_change":1226,"volume":1484,"transactions":9,"vwap":1482},"2026-02-04",37.72,40.13,39.93,0.76,40466400,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":138,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-03",38.38,39.21,37.83,39.17,1.71,41056100,{"date":1494,"open":1495,"high":1496,"low":461,"close":1497,"change":1498,"percent_change":355,"volume":1499,"transactions":9,"vwap":1497},"2026-02-02",38.76,38.99,38.51,-0.36,26550400,{"date":1501,"open":1502,"high":1503,"low":1451,"close":381,"change":1326,"percent_change":452,"volume":1504,"transactions":9,"vwap":381},"2026-01-30",38.91,39.12,14627600,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1032,"percent_change":1195,"volume":1511,"transactions":9,"vwap":1510},"2026-01-29",39.25,39.52,38.57,39.099998,15767700,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":999,"percent_change":729,"volume":1518,"transactions":9,"vwap":1517},"2026-01-28",39.97,40.25,38.96,39.16,13387100,{"date":1520,"open":1460,"high":1482,"low":1521,"close":1522,"change":924,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-01-27",39.14,39.65,-0.18,9869000,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":302,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-26",40.8,40.91,39.48,39.72,-2.81,16831500,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1078,"percent_change":422,"volume":1539,"transactions":9,"vwap":1538},"2026-01-23",40.56,41.33,40.49,40.87,11989600,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1523,"percent_change":554,"volume":1546,"transactions":9,"vwap":1545},"2026-01-22",40.77,41.2,40.45,40.54,12910900,{"date":1548,"open":1507,"high":1549,"low":1510,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-21",41.42,40.72,1.72,4.41,27628100,{"date":1555,"open":1556,"high":1557,"low":1502,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-20",39.43,40.27,39,-0.96,-2.4,22784400,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":503,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-16",40.15,40.48,39.55,39.96,-0.99,12654000,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1326,"percent_change":1052,"volume":1576,"transactions":9,"vwap":1575},"2026-01-15",40.7,40.84,40.080002,40.36,13387500,{"date":1578,"open":1457,"high":1579,"low":1580,"close":1581,"change":977,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-14",40.66,39.040001,40.59,2.99,16011600,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":355,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-13",39.76,40.11,38.69,39.41,-2.31,19410000,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":699,"volume":1599,"transactions":9,"vwap":1597},"2026-01-12",40,40.64,39.32,40.34,0.23,14480700,{"date":1601,"open":1602,"high":1564,"low":1603,"close":1587,"change":651,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1587},"2026-01-09",39.74,39.049999,2.37,18266200,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":650,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-08",38.67,39.82,38.42,39.18,0.8,13628400,{"date":1615,"open":1412,"high":1616,"low":1459,"close":381,"change":123,"percent_change":760,"volume":1617,"transactions":9,"vwap":381},"2026-01-07",39.49,12621500,{"date":1619,"open":614,"high":1620,"low":1621,"close":1622,"change":189,"percent_change":1240,"volume":1623,"transactions":9,"vwap":1622},"2026-01-06",39.28,38.31,38.62,20093200,{"date":1625,"open":451,"high":1626,"low":451,"close":1627,"change":1483,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-01-05",39.060001,38.25,2.03,16303000,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":54,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-02",37.25,37.67,36.72,37.49,1.32,12791200,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1303,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-31",37.040001,37.24,36.85,37,-0.11,9885600,{"date":1647,"open":1648,"high":392,"low":1376,"close":1640,"change":1649,"percent_change":971,"volume":1650,"transactions":9,"vwap":1640},"2025-12-30",37.0099983,-0.1,11069500,{"date":1652,"open":1435,"high":1653,"low":1340,"close":1654,"change":1655,"percent_change":1284,"volume":1656,"transactions":9,"vwap":1654},"2025-12-29",37.7,37.14,-0.67,14148600,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":443,"percent_change":283,"volume":1663,"transactions":9,"vwap":1662},"2025-12-26",37.76,38.0099983,37.63,37.81,8470000,{"date":1665,"open":1666,"high":459,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-12-24",37.87,37.82,37.9,0.11,0.29,6284700,{"date":1673,"open":1419,"high":1419,"low":1643,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-12-23",37.79,-0.13,-0.34,17914100,{"date":1679,"open":419,"high":1680,"low":1681,"close":1682,"change":346,"percent_change":160,"volume":1683,"transactions":9,"vwap":1682},"2025-12-22",38.19,37.38,37.92,16339000,{"date":1685,"open":419,"high":1686,"low":1687,"close":1377,"change":1688,"percent_change":210,"volume":1689,"transactions":9,"vwap":1377},"2025-12-19",38.23,36.98,0.01,45594600,{"date":1691,"open":603,"high":1692,"low":1693,"close":1661,"change":482,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1661},"2025-12-18",38.060001,37.27,1.7,29399100,{"date":1697,"open":1698,"high":383,"low":1169,"close":1643,"change":83,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1643},"2025-12-17",35.73,3.76,27823500,{"date":1702,"open":1703,"high":1428,"low":1704,"close":333,"change":1705,"percent_change":1057,"volume":1706,"transactions":9,"vwap":333},"2025-12-16",36.040001,35.41,-0.28,17002300,{"date":1708,"open":1384,"high":1709,"low":1140,"close":1710,"change":745,"percent_change":746,"volume":1711,"transactions":9,"vwap":1710},"2025-12-15",36.52,35.94,22745400,{"date":1713,"open":1714,"high":1715,"low":784,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-12",35.19,36.38,36.14,1.27,3.64,28320100,{"date":1721,"open":1722,"high":1176,"low":1723,"close":1724,"change":651,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-11",34.07,34.040001,34.87,2.74,17170300,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1225,"volume":1734,"transactions":9,"vwap":1732},"2025-12-10",33.72,34.19,33.58,33.94,0.21,13445000,{"date":1736,"open":522,"high":1737,"low":1738,"close":1739,"change":22,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-12-09",34.099998,33.42,33.73,0.36,12830100,{"date":1743,"open":592,"high":491,"low":1744,"close":279,"change":1251,"percent_change":1745,"volume":1746,"transactions":9,"vwap":279},"2025-12-08",33.53,-0.97,16257100,{"date":1748,"open":801,"high":1749,"low":489,"close":1732,"change":1750,"percent_change":374,"volume":1751,"transactions":9,"vwap":1732},"2025-12-05",34.15,-0.21,17372800,{"date":1753,"open":726,"high":582,"low":281,"close":1749,"change":200,"percent_change":760,"volume":1754,"transactions":9,"vwap":1749},"2025-12-04",16999800,{"date":1756,"open":1090,"high":1188,"low":1008,"close":1757,"change":1750,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-12-03",33.93,-0.62,23058300,{"date":1761,"open":1762,"high":595,"low":513,"close":511,"change":1649,"percent_change":272,"volume":1763,"transactions":9,"vwap":511},"2025-12-02",34.37,14710800,{"date":1765,"open":1127,"high":1766,"low":1767,"close":642,"change":1705,"percent_change":1768,"volume":1769,"transactions":9,"vwap":642},"2025-12-01",35.14,34.049999,-0.81,20127300,{"date":1771,"open":1325,"high":1772,"low":809,"close":1773,"change":54,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-11-28",34.8,34.52,1.44,13042400,{"date":1777,"open":1778,"high":642,"low":1779,"close":1282,"change":482,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1282},"2025-11-26",33.48,33.28,1.89,23495600,{"date":1783,"open":1784,"high":572,"low":229,"close":583,"change":1206,"percent_change":1785,"volume":1786,"transactions":9,"vwap":583},"2025-11-25",31.48,7.09,28601200,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":554,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-11-24",31.73,31.93,31.01,31.19,-1.39,25032600,{"date":1796,"open":1797,"high":552,"low":1798,"close":867,"change":1430,"percent_change":1799,"volume":1800,"transactions":9,"vwap":867},"2025-11-21",30.57,30.56,4.22,21759000,{"date":1802,"open":1803,"high":669,"low":1804,"close":1805,"change":564,"percent_change":1012,"volume":1806,"transactions":9,"vwap":1805},"2025-11-20",30.93,30.31,30.35,21402600,{"date":1808,"open":1245,"high":898,"low":1809,"close":1810,"change":616,"percent_change":133,"volume":1811,"transactions":9,"vwap":1810},"2025-11-19",30.5,31,17756000,{"date":1813,"open":1814,"high":1815,"low":929,"close":1816,"change":1598,"percent_change":1044,"volume":1817,"transactions":9,"vwap":1816},"2025-11-18",30.46,31.02,30.76,21086100,{"date":1819,"open":834,"high":834,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-11-17",30.25,30.53,-1.04,-3.29,21919800,{"date":1826,"open":1827,"high":1828,"low":1791,"close":206,"change":335,"percent_change":915,"volume":1829,"transactions":9,"vwap":206},"2025-11-14",31.22,31.8,18557400,{"date":1831,"open":849,"high":1790,"low":1792,"close":1832,"change":108,"percent_change":335,"volume":1833,"transactions":9,"vwap":1832},"2025-11-13",31.38,22759000,{"date":1835,"open":1836,"high":1837,"low":1838,"close":896,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":896},"2025-11-12",30.18,31.36,30,1.51,5.07,31813300,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1655,"percent_change":313,"volume":1848,"transactions":9,"vwap":1847},"2025-11-11",30.41,30.49,29.75,29.81,36971800,{"date":1850,"open":1851,"high":1852,"low":1853,"close":958,"change":1644,"percent_change":1498,"volume":1854,"transactions":9,"vwap":958},"2025-11-10",30.9,31.12,30.32,30289000,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":210,"percent_change":345,"volume":1861,"transactions":9,"vwap":1860},"2025-11-07",30.39,30.71,30.02,30.59,33734900,{"date":1863,"open":1864,"high":552,"low":958,"close":1798,"change":788,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1798},"2025-11-06",31.56,-4.41,31448200,{"date":1868,"open":843,"high":1049,"low":1869,"close":1022,"change":1598,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1022},"2025-11-05",31.42,0.72,32380700,{"date":1873,"open":1874,"high":1875,"low":1876,"close":677,"change":1598,"percent_change":39,"volume":1877,"transactions":9,"vwap":677},"2025-11-04",31.44,32.060001,31.37,34627200,{"date":1879,"open":240,"high":1880,"low":1881,"close":1882,"change":1523,"percent_change":1052,"volume":1883,"transactions":9,"vwap":1882},"2025-11-03",32.13,31.29,31.51,33594400,{"date":1885,"open":659,"high":659,"low":1886,"close":843,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":843},"2025-10-31",31.21,-0.84,-2.58,50225000,{"date":1891,"open":208,"high":1892,"low":1791,"close":994,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":994},"2025-10-30",34.13,-7.23,-18.18,110050500,{"date":1897,"open":1450,"high":1898,"low":1460,"close":1586,"change":293,"percent_change":729,"volume":1899,"transactions":9,"vwap":1586},"2025-10-29",40.65,30048400,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":860,"volume":1906,"transactions":9,"vwap":1904},"2025-10-28",41,40.23,40.26,-0.8,12383400,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1675,"percent_change":433,"volume":1913,"transactions":9,"vwap":1912},"2025-10-27",41.4,41.52,40.95,41.060001,13615700,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":374,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-10-24",42.18,42.19,41.040001,41.19,-1.46,12195000,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":335,"percent_change":1429,"volume":1928,"transactions":9,"vwap":1927},"2025-10-23",41.65,42.060001,41.099998,41.8,11441000,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":873,"percent_change":1284,"volume":1935,"transactions":9,"vwap":1934},"2025-10-22",42.24,42.38,41.43,41.61,10182400,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":39,"percent_change":1026,"volume":1942,"transactions":9,"vwap":1941},"2025-10-21",41.59,42.74,41.58,42.36,12065900,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1326,"percent_change":746,"volume":1949,"transactions":9,"vwap":1948},"2025-10-20",41.82,42.34,41.32,41.63,15121600,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":345,"percent_change":616,"volume":1956,"transactions":9,"vwap":1955},"2025-10-17",41.67,42.3,41.49,41.86,9933400,{"date":1958,"open":1945,"high":1916,"low":1959,"close":1960,"change":113,"percent_change":1031,"volume":1961,"transactions":9,"vwap":1960},"2025-10-16",41.47,41.76,12209600,{"date":1963,"open":1964,"high":26,"low":1965,"close":1966,"change":1251,"percent_change":1057,"volume":1967,"transactions":9,"vwap":1966},"2025-10-15",42.35,41.74,41.77,15218800,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-10-14",40.3,42.61,40.060001,42.099998,1.2,2.93,20564500,{"date":1978,"open":1979,"high":1912,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-10-13",40.12,40.09,40.9,1.08,2.71,13235800,{"date":1986,"open":1987,"high":1909,"low":1988,"close":1609,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1609},"2025-10-10",41.080002,39.81,-1.07,-2.62,15269000,{"date":1993,"open":1918,"high":1994,"low":1538,"close":1995,"change":443,"percent_change":670,"volume":1996,"transactions":9,"vwap":1995},"2025-10-09",41.66,40.89,15623100,{"date":1998,"open":1902,"high":1999,"low":1904,"close":2000,"change":210,"percent_change":199,"volume":2001,"transactions":9,"vwap":2000},"2025-10-08",41.11,40.98,15236400,{"date":2003,"open":2004,"high":2005,"low":1898,"close":1911,"change":231,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1911},"2025-10-07",41.5,41.89,-1.63,15615000,{"date":2009,"open":2010,"high":2011,"low":2012,"close":1948,"change":1675,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1948},"2025-10-06",41.91,42.029999,41.18,-0.31,17182500,{"date":2016,"open":1557,"high":2017,"low":2018,"close":1960,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1960},"2025-10-03",41.96,40.17,1.49,3.7,30057400,{"date":2023,"open":2024,"high":2025,"low":1558,"close":1557,"change":492,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1557},"2025-10-02",39.029999,40.38,3.34,20073400,{"date":2029,"open":1488,"high":1530,"low":1495,"close":2030,"change":670,"percent_change":938,"volume":2031,"transactions":9,"vwap":2030},"2025-10-01",38.97,16240500,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1011,"percent_change":946,"volume":2038,"transactions":9,"vwap":2037},"2025-09-30",39.86,39.94,38.85,39.19,19388900,{"date":2040,"open":2041,"high":2025,"low":2042,"close":1474,"change":1523,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1474},"2025-09-29",40.28,39.6,-0.45,22483100,{"date":2046,"open":2047,"high":1980,"low":1488,"close":1574,"change":1044,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1574},"2025-09-26",39.33,1.91,14898300,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2047,"change":670,"percent_change":938,"volume":2055,"transactions":9,"vwap":2047},"2025-09-25",39.36,39.5,38.82,16684200,{"date":2057,"open":1522,"high":2058,"low":1496,"close":1566,"change":1675,"percent_change":1251,"volume":2059,"transactions":9,"vwap":1566},"2025-09-24",39.71,21056200,{"date":2061,"open":1903,"high":2025,"low":1529,"close":2062,"change":2043,"percent_change":689,"volume":2063,"transactions":9,"vwap":2062},"2025-09-23",39.68,21692600,{"date":2065,"open":2037,"high":2066,"low":632,"close":1481,"change":422,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1481},"2025-09-22",40.22,2.06,27428000,{"date":2070,"open":2071,"high":2071,"low":2072,"close":1596,"change":999,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1596},"2025-09-19",40.029999,38.98,-1.23,36441900,{"date":2076,"open":2077,"high":2078,"low":2079,"close":1988,"change":2080,"percent_change":153,"volume":2081,"transactions":9,"vwap":1988},"2025-09-18",39.73,40.33,39.4,0.14,23592500,{"date":2083,"open":1616,"high":1515,"low":2084,"close":2085,"change":189,"percent_change":1469,"volume":2086,"transactions":9,"vwap":2085},"2025-09-17",39.37,39.67,22953000,{"date":2088,"open":1558,"high":1529,"low":2089,"close":2090,"change":1870,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-09-16",38.9,39.3,1.87,23534100,{"date":2094,"open":2095,"high":1580,"low":1610,"close":2096,"change":2097,"percent_change":1675,"volume":2098,"transactions":9,"vwap":2096},"2025-09-15",38.7,38.58,-0.05,19221300,{"date":2100,"open":1496,"high":1496,"low":1369,"close":2101,"change":1251,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-09-12",38.63,-0.85,22319700,{"date":2105,"open":2106,"high":1510,"low":2107,"close":1516,"change":123,"percent_change":760,"volume":2108,"transactions":9,"vwap":1516},"2025-09-11",38.71,38.3,25071500,{"date":2110,"open":2084,"high":1616,"low":2111,"close":2106,"change":873,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2106},"2025-09-10",38.5,-1.9,24959200,{"date":2115,"open":2116,"high":2117,"low":1507,"close":2118,"change":680,"percent_change":1172,"volume":2119,"transactions":9,"vwap":2118},"2025-09-09",39.56,39.84,39.46,17916500,{"date":2121,"open":1902,"high":2122,"low":1457,"close":1522,"change":788,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1522},"2025-09-08",41.02,-3.43,35121800,{"date":2126,"open":1954,"high":2127,"low":2128,"close":1912,"change":2129,"percent_change":2102,"volume":2130,"transactions":9,"vwap":1912},"2025-09-05",41.98,40.73,-0.35,22015500,{"date":2132,"open":2133,"high":1927,"low":1918,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-09-04",41.72,41.41,-0.38,-0.91,18998900,{"date":2139,"open":2140,"high":2141,"low":1924,"close":2142,"change":21,"percent_change":345,"volume":2143,"transactions":9,"vwap":2142},"2025-09-03",42,42.26,41.79,11987800,{"date":2145,"open":2146,"high":2147,"low":1959,"close":2148,"change":2149,"percent_change":355,"volume":2150,"transactions":9,"vwap":2148},"2025-09-02",41.81,42.17,41.75,-0.39,20801600,{"date":2152,"open":2153,"high":2154,"low":1966,"close":2155,"change":971,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-08-29",42.27,42.4,42.14,-0.64,14796100,{"date":2159,"open":2160,"high":1939,"low":2161,"close":2162,"change":283,"percent_change":938,"volume":2163,"transactions":9,"vwap":2162},"2025-08-28",42.73,42.02,42.41,13220100,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":650,"volume":2171,"transactions":9,"vwap":2169},"2025-08-27",42.52,42.94,42.46,42.65,0.13,12756800,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2166,"change":1326,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2166},"2025-08-26",42.8,43.13,42.28,-0.54,18598400,{"date":2180,"open":2181,"high":2182,"low":1971,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-08-25",43.55,43.59,42.75,-0.89,-2.04,12736300,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":39,"percent_change":1694,"volume":2193,"transactions":9,"vwap":2192},"2025-08-22",43.33,43.72,43.07,43.64,10912800,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":998,"percent_change":818,"volume":2200,"transactions":9,"vwap":2199},"2025-08-21",42.95,43.099998,42.54,42.91,11193700,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2191,"change":1523,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2191},"2025-08-20",43.21,43.99,43,-0.42,12488100,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":1675,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-08-19",43.5,43.77,42.92,43.25,-0.3,19153700,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-08-18",43.98,44.27,43.36,43.38,-0.66,-1.5,18105600,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-08-15",43.18,44.09,43.11,44.040001,0.87,2.02,19054200,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":2013,"percent_change":1011,"volume":2239,"transactions":9,"vwap":2238},"2025-08-14",43.44,42.0099983,43.17,22872300,{"date":2241,"open":26,"high":2242,"low":2154,"close":2243,"change":760,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-08-13",43.58,43.48,1.52,19498200,{"date":2247,"open":2183,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-08-12",43.19,42.43,42.83,1.21,2.91,17402800,{"date":2255,"open":2256,"high":2257,"low":2012,"close":2258,"change":2259,"percent_change":1071,"volume":2260,"transactions":9,"vwap":2258},"2025-08-11",41.37,42.040001,41.62,0.18,17591500,{"date":2262,"open":2166,"high":2263,"low":1933,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-08-08",42.72,41.44,-1.25,-2.93,22596500,{"date":2269,"open":2270,"high":2248,"low":1932,"close":2271,"change":366,"percent_change":366,"volume":2272,"transactions":9,"vwap":2271},"2025-08-07",42.98,42.69,14615900,{"date":2274,"open":2275,"high":2167,"low":2276,"close":2271,"change":108,"percent_change":2080,"volume":2277,"transactions":9,"vwap":2271},"2025-08-06",42.78,42.39,14071900,{"date":2279,"open":2280,"high":2281,"low":2249,"close":2282,"change":2283,"percent_change":983,"volume":2284,"transactions":9,"vwap":2282},"2025-08-05",42.86,43.41,42.63,-0.25,15932800,{"date":2286,"open":2287,"high":2197,"low":2288,"close":2289,"change":1740,"percent_change":1232,"volume":2290,"transactions":9,"vwap":2289},"2025-08-04",42.7,42.25,42.88,16701300,{"date":2292,"open":1971,"high":2293,"low":2168,"close":2166,"change":1498,"percent_change":1887,"volume":2294,"transactions":9,"vwap":2166},"2025-08-01",43.15,19124200,{"date":2296,"open":2297,"high":2298,"low":2250,"close":2289,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2289},"2025-07-31",43.51,43.91,-0.88,-2.01,26262800,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1758,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-07-30",44.43,44.54,43.63,43.76,-1.4,28442200,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":1172,"percent_change":1989,"volume":2316,"transactions":9,"vwap":2315},"2025-07-29",44.72,44.83,44.12,44.38,28369100,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2321,"change":2112,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-07-28",46.56,46.61,44.86,-4.06,32072000,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":90,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-07-25",45.9,47.18,45.76,46.76,2.23,33814900,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-07-24",46.2,47.02,45.13,45.74,-7.04,-13.34,77860700,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":128,"percent_change":1483,"volume":2347,"transactions":9,"vwap":2346},"2025-07-23",52.45,53.029999,52.16,52.78,20980500,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":282,"percent_change":1195,"volume":2354,"transactions":9,"vwap":2353},"2025-07-22",52.67,52.98,51.53,52.38,15930300,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":576,"volume":2362,"transactions":9,"vwap":2360},"2025-07-21",54.13,54.2,52.44,52.46,-1.47,14140100,{"date":2364,"open":2365,"high":2366,"low":109,"close":2367,"change":796,"percent_change":39,"volume":2368,"transactions":9,"vwap":2367},"2025-07-18",54.22,54.29,53.93,9518100,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":1239,"volume":2376,"transactions":9,"vwap":2374},"2025-07-17",53.62,54.049999,52.52,53.54,0.16,10968700,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1052,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-07-16",54.07,54.21,53.13,53.38,-1.06,11712900,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":273,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-07-15",54.95,55.14,53.94,53.95,-1.59,8718900,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":504,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-07-14",55.72,55.75,54.26,54.82,-2.11,12636100,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-07-11",56.26,56.31,55.5,56,-0.41,-0.73,8285700,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":1413,"volume":2417,"transactions":9,"vwap":2415},"2025-07-10",56.46,57.040001,56.080002,56.41,0.47,10336400,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":54,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-07-09",55.65,56.049999,55.080002,55.94,0.88,8640900,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":113,"percent_change":1031,"volume":2432,"transactions":9,"vwap":2431},"2025-07-08",55.49,55.83,54.74,55.45,9939200,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-07-07",56.68,56.71,54.79,55.46,-1.61,-2.82,14068500,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1239,"percent_change":1063,"volume":2448,"transactions":9,"vwap":2447},"2025-07-03",56.97,57.25,56.72,57.07,10384100,{"date":2450,"open":2451,"high":177,"low":2452,"close":2453,"change":2361,"percent_change":356,"volume":2454,"transactions":9,"vwap":2453},"2025-07-02",58.14,56.53,56.77,14399300,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-07-01",56.17,58.34,58.24,2.09,3.72,21803800,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2467,"change":1018,"percent_change":544,"volume":2468,"transactions":9,"vwap":2467},"2025-06-30",55.0099983,56.44,56.15,15307400,{"date":2470,"open":2358,"high":2471,"low":2472,"close":2473,"change":133,"percent_change":1774,"volume":2474,"transactions":9,"vwap":2473},"2025-06-27",55.25,54.18,55.049999,14969900,{"date":2476,"open":2477,"high":2422,"low":2382,"close":2478,"change":273,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-06-26",54.85,54.27,-1.58,13125000,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2388,"change":54,"percent_change":68,"volume":2486,"transactions":9,"vwap":2388},"2025-06-25",54.93,55.33,54.63,10443400,{"date":2488,"open":2358,"high":2489,"low":2490,"close":2491,"change":2231,"percent_change":1064,"volume":2492,"transactions":9,"vwap":2491},"2025-06-24",54.99,54.16,54.65,11490000,{"date":2494,"open":2346,"high":2495,"low":2496,"close":2497,"change":47,"percent_change":1780,"volume":2498,"transactions":9,"vwap":2497},"2025-06-23",53.81,52.19,53.78,15723400,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2346,"change":1179,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2346},"2025-06-20",52.02,52.96,51.64,1.83,16810400,{"date":2507,"open":2508,"high":2353,"low":2509,"close":2510,"change":1201,"percent_change":2424,"volume":2511,"transactions":9,"vwap":2510},"2025-06-18",51.5,51.36,51.83,8845500,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-06-17",52.25,52.65,51.080002,51.38,-1.16,-2.21,9999100,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-06-16",50.61,53.09,50.57,52.54,2.3,4.58,15203700,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":564,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-06-13",50.29,50.74,49.97,50.24,-1.28,9307700,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-06-12",51.91,51.99,50.84,50.89,-0.9,-1.74,10220000,{"date":2548,"open":2549,"high":2345,"low":2550,"close":2551,"change":768,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-06-11",50.82,50.76,51.79,2.31,12380800,{"date":2555,"open":2556,"high":2557,"low":2532,"close":2558,"change":262,"percent_change":1085,"volume":2559,"transactions":9,"vwap":2558},"2025-06-10",51.2,51.39,50.62,13994600,{"date":2561,"open":2562,"high":2562,"low":2563,"close":2564,"change":406,"percent_change":1143,"volume":2565,"transactions":9,"vwap":2564},"2025-06-09",52.5,51.049999,51.13,10212700,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2562,"change":1649,"percent_change":680,"volume":2571,"transactions":9,"vwap":2562},"2025-06-06",52.89,53.12,52.27,9387300,{"date":2573,"open":2343,"high":2574,"low":2496,"close":2575,"change":2576,"percent_change":1413,"volume":2577,"transactions":9,"vwap":2575},"2025-06-05",53.86,52.6,0.44,19100200,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2345,"change":2460,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2345},"2025-06-04",50.21,52.39,50.07,4.17,17876000,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2582,"change":1598,"percent_change":1429,"volume":2590,"transactions":9,"vwap":2582},"2025-06-03",49.73,50.47,49.13,13435900,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":283,"percent_change":1172,"volume":2597,"transactions":9,"vwap":2596},"2025-06-02",49.7,49.89,48.72,49.84,11426700,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":153,"percent_change":720,"volume":2604,"transactions":9,"vwap":2603},"2025-05-30",49.71,50.34,49.31,50.080002,14827400,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2587,"change":1676,"percent_change":231,"volume":2610,"transactions":9,"vwap":2587},"2025-05-29",50.2,50.58,49.67,7993800,{"date":2612,"open":2613,"high":2556,"low":2596,"close":2582,"change":575,"percent_change":736,"volume":2614,"transactions":9,"vwap":2582},"2025-05-28",51.07,10728100,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":1740,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-05-27",51.19,51.43,50.78,50.99,0.71,11484700,{"date":2624,"open":2625,"high":2626,"low":2625,"close":2627,"change":1195,"percent_change":2214,"volume":2628,"transactions":9,"vwap":2627},"2025-05-23",50.099998,50.83,50.63,9335300,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2619,"change":113,"percent_change":1031,"volume":2634,"transactions":9,"vwap":2619},"2025-05-22",50.73,50.93,50.22,9735900,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":231,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-05-21",51,51.18,50.67,50.79,-1.32,11217700,{"date":2644,"open":2540,"high":2645,"low":2509,"close":2646,"change":1905,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-05-20",52.18,51.47,-1.53,8583400,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2570,"change":2097,"percent_change":1649,"volume":2654,"transactions":9,"vwap":2570},"2025-05-19",51.81,52.56,51.77,7753300,{"date":2656,"open":2657,"high":2343,"low":2658,"close":2659,"change":346,"percent_change":906,"volume":2660,"transactions":9,"vwap":2659},"2025-05-16",52.029999,51.37,52.32,10856500,{"date":2662,"open":2663,"high":2353,"low":2664,"close":2665,"change":745,"percent_change":2135,"volume":2666,"transactions":9,"vwap":2665},"2025-05-15",51.86,51.62,52.040001,10315500,{"date":2668,"open":2669,"high":2670,"low":2669,"close":2671,"change":2672,"percent_change":891,"volume":2673,"transactions":9,"vwap":2671},"2025-05-14",50.65,52.69,52.24,1.59,14023600,{"date":2675,"open":2619,"high":2676,"low":2580,"close":2669,"change":1644,"percent_change":670,"volume":2677,"transactions":9,"vwap":2669},"2025-05-13",51.33,12936300,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2550,"change":2683,"percent_change":2460,"volume":2684,"transactions":9,"vwap":2550},"2025-05-12",51.15,51.16,50.19,1.04,15890600,{"date":2686,"open":2687,"high":2687,"low":2688,"close":2689,"change":966,"percent_change":690,"volume":2690,"transactions":9,"vwap":2689},"2025-05-09",51.27,49.41,49.72,16064200,{"date":2692,"open":2693,"high":2694,"low":2509,"close":2695,"change":680,"percent_change":818,"volume":2696,"transactions":9,"vwap":2695},"2025-05-08",51.7,52.17,51.45,12471700,{"date":2698,"open":2699,"high":2700,"low":2535,"close":2503,"change":1430,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2503},"2025-05-07",50.54,51.9,2.54,11358400,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":153,"percent_change":720,"volume":2709,"transactions":9,"vwap":2708},"2025-05-06",49.58,50.92,49.51,50.36,9758700,{"date":2711,"open":2563,"high":2712,"low":2713,"close":2714,"change":453,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-05-05",51.12,49.98,50.0099983,-3.01,11398700,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-05-02",50.95,51.78,50.87,51.56,1.24,2.46,9059000,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":745,"percent_change":503,"volume":2732,"transactions":9,"vwap":2731},"2025-05-01",50.72,50.98,50.12,50.32,11811400,{"date":2734,"open":2735,"high":2699,"low":2589,"close":2736,"change":1675,"percent_change":1259,"volume":2737,"transactions":9,"vwap":2736},"2025-04-30",49.81,50.52,13763500,{"date":2739,"open":2558,"high":2740,"low":2741,"close":2669,"change":2283,"percent_change":999,"volume":2742,"transactions":9,"vwap":2669},"2025-04-29",51.0099983,49.86,12111600,{"date":2744,"open":2745,"high":2746,"low":2728,"close":2747,"change":2299,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-04-28",51.94,52.51,50.9,-1.7,18142900,{"date":2751,"open":2752,"high":2501,"low":2753,"close":2720,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2720},"2025-04-25",49.5,49.27,2.24,4.52,26671900,{"date":2758,"open":2759,"high":2523,"low":2760,"close":2761,"change":133,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-04-24",49.2,48.4,49.54,1.6,29453300,{"date":2765,"open":2766,"high":2593,"low":2767,"close":2768,"change":222,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-04-23",48.87,48.22,48.76,3.52,22264200,{"date":181,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":143,"volume":2777,"transactions":9,"vwap":2775},46.95,47.43,46.37,47.099998,0.15,14172800]