[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNC":3,"homepage-market-summary":31,"stock-historical-CNC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CNC","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},"Centene Corporation","NYSE",null,"HOSPITAL & MEDICAL SERVICE PLANS","Centene is a managed care organization that focuses on government-sponsored healthcare plans, including Medicaid, Medicare, and the individual exchanges. Centene served 20 million medical members as of December 2025, mostly in Medicaid (about 64% of membership), the individual exchanges (about 28%), and Medicare (about 5%). The company also provides Medicare Part D pharmaceutical plans.","61,100","St Louis, MO",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},62.99,61,63.36,60.75,60.99,2,3.28,3560784.361785,62406,62.6193,69.63,31.63,6410016.720220232,82.5,6239,{"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":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},25.08,8330155,3040506680.055058,4.58,"2025-04-22",[183,184,194,205,216,227,237,247,257,268,279,290,301,311,322,331,341,351,362,373,384,393,402,413,423,434,444,455,464,474,485,496,506,516,526,537,548,559,568,579,589,600,611,619,630,640,650,660,671,682,691,702,712,722,733,741,750,759,767,775,783,792,800,808,817,826,835,843,850,858,866,870,877,885,891,899,907,913,919,926,932,939,947,955,963,972,979,986,995,1004,1012,1019,1027,1034,1042,1051,1058,1066,1075,1084,1093,1100,1109,1116,1125,1131,1140,1147,1155,1164,1173,1182,1189,1198,1205,1212,1221,1230,1238,1247,1254,1263,1270,1277,1284,1292,1300,1309,1318,1326,1334,1342,1349,1357,1364,1372,1380,1388,1395,1403,1410,1417,1426,1433,1442,1449,1456,1465,1472,1479,1486,1495,1504,1511,1520,1529,1537,1545,1553,1562,1569,1577,1586,1594,1603,1611,1619,1628,1636,1642,1649,1657,1663,1672,1680,1687,1695,1701,1709,1718,1726,1732,1739,1748,1757,1763,1771,1777,1785,1792,1800,1806,1813,1819,1825,1831,1839,1846,1853,1860,1865,1873,1881,1889,1895,1904,1910,1914,1919,1926,1932,1938,1944,1949,1957,1964,1972,1980,1988,1994,2003,2009,2014,2021,2030,2037,2044,2049,2056,2062,2068,2074,2081,2090,2097,2105,2110,2119,2126,2132,2138,2144,2150,2156,2162,2169,2175,2183,2187,2194,2202,2210,2217,2221,2228,2235,2241,2244,2252,2260,2266,2273,2279,2285,2291,2298,2306,2312,2320,2329,2336,2344,2353,2360,2367,2375,2380,2385,2390,2397,2404,2411,2416,2423,2432,2440,2447,2455,2462,2470,2478,2484,2492,2499,2506,2514,2522,2529,2536,2545,2554,2563,2570,2577,2584,2589,2598,2604,2610,2617,2625,2633,2639,2645,2652,2660,2667,2675,2683,2690,2697,2704,2710,2718,2725,2731,2737,2743,2749,2756,2764,2769,2776,2782,2789,2795,2801,2807,2813,2820,2828,2835,2841,2847,2854,2859,2866,2874,2882,2888,2897,2904,2910,2914,2920,2925,2932,2939,2945,2951,2957,2962,2971,2977,2983],{"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",61.82,62.29,59.46,-1.13,-1.82,5302885.39622,60037,61.0174,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",62.23,62.69,60.94,62.12,-0.09,-0.14,3641378.358757,45268,62.05,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",61.85,62.42,61.38,62.21,-0.32,-0.51,4266882.605638,44890,62.0355,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",62.49,63.4,61.72,62.53,0.71,1.15,5165077.245964,55536,62.3957,{"date":228,"open":229,"high":230,"low":231,"close":186,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",62.09,63.67,61.73,-0.1,-0.16,3630927.241408,49685,62.2592,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":233,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",62.16,62.84,61.25,61.92,-0.26,4572162.518405,52231,61.9446,{"date":248,"open":249,"high":230,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",63.29,61.87,62.08,-1.22,-1.93,3417986.669829,45052,62.4107,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",64.88,65.3,62.48,63.3,-1.69,-2.6,6104731.192314,58530,63.4309,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",65.19,65.58,64.56,64.99,-0.12,-0.18,4423083.142636,72723,65.0563,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",66.89,67.73,65.03,65.11,-1.99,-2.97,13448573.497133,57128,65.2892,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",66.63,67.79,65.76,67.1,1.09,1.65,5133677.661224,59133,67.1237,{"date":302,"open":303,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",68.4,69.41,66.01,-1.65,-2.44,4278037.32601,53310,66.9093,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",68.5,68.62,67.05,67.66,-1.75,-2.52,3555616.605305,48756,67.5876,{"date":323,"open":324,"high":26,"low":325,"close":304,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",67.31,67.15,2.99,4.5,4080136.837535,67504,68.9826,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":90,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",65.7,66.85,64.52,66.42,1.56,3631141.47555,45137,65.7556,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":83,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",65.5,68.205,65.26,65.4,2.09,4627909.087975,56274,66.0508,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",64.44,64.84,61.81,64.06,-0.52,-0.81,4479136.887988,58439,63.9057,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",66.16,66.5,64.5,64.58,-2.46,-3.67,4353713.977615,57023,65.0682,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",66.77,68.22,66.7675,67.04,-0.98,-1.44,2926371.376602,45532,67.3621,{"date":385,"open":386,"high":387,"low":334,"close":388,"change":389,"percent_change":103,"volume":390,"transactions":391,"vwap":392},"2026-09-03",67.5,68.83,68.02,0.68,3587760.858752,54474,67.9889,{"date":394,"open":346,"high":395,"low":346,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",67.885,67.34,2.11,3.23,4802054.735999,61874,67.0534,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",64.72,66.47,64.69,65.23,0.89,1.38,4564221.969454,52539,65.3567,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",65.39,63.42,64.34,-0.41,-0.63,8798427.192541,46716,64.3092,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",65.41,65.74,64.28,64.75,-0.58,-0.89,2527007.299558,40937,64.9079,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":201,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",65.04,66.21,64.66,65.33,-0.21,3649093.91786,47487,65.602,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",65,67.68,64.98,65.47,0.47,0.72,3597036.291348,49760,66.0368,{"date":456,"open":457,"high":457,"low":458,"close":446,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",65.95,64.6,-0.65,-0.99,4344760.724932,56071,65.1632,{"date":465,"open":466,"high":467,"low":335,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",64.79,66.1,65.65,0.63,0.97,3491314.916396,48510,65.5627,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",64.07,65.16,64.03,65.02,0.88,1.37,3152148.010511,39548,64.8032,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",63.73,64.87,63.47,64.14,-0.56,-0.87,3266716.935195,50280,64.2925,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":357,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",65.55,65.695,64.26,64.7,-0.8,2851591.994258,42300,64.7276,{"date":507,"open":508,"high":509,"low":404,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",64.89,65.94,65.22,0.81,1.26,3403537.420915,44331,65.3716,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",66.7,64.3,64.41,-3.06,-4.54,3511565.561835,56652,64.6949,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",66.165,67.615,65.85,67.47,1.43,2.17,2266157.719395,40900,67.2466,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",67.76,67.8399,65.72,66.04,-1.03,-1.54,3528643.368994,54367,66.3288,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",64.49,67.425,64.12,67.07,2.19,3.38,3238607.874661,52063,66.8124,{"date":560,"open":561,"high":562,"low":563,"close":259,"change":263,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",67.72,67.859,64.74,-2.54,2430410.459252,42815,65.5188,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",66.32,67.6675,65.92,66.57,0.8,1.22,3637157.360019,52492,66.5711,{"date":580,"open":476,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",66.5199,63.945,65.77,1.57,2.45,3524702.056604,48994,65.7292,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",67.25,67.3,63.2064,64.2,-2.79,-4.16,5419770.995851,66523,64.3852,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",64.21,68.379,63.8,66.99,2.92,4.56,7000402.906535,85464,67.1526,{"date":612,"open":519,"high":613,"low":614,"close":476,"change":615,"percent_change":54,"volume":616,"transactions":617,"vwap":618},"2026-08-04",64.755,63.48,0.31,5941096.531421,95849,64.1308,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",61.84,63.79,61.22,63.76,1.54,2.48,6809824.461227,85192,62.9944,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":409,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",61.05,62.55,60.485,62.22,2.27,3910543.798026,51059,61.9489,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":379,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",61.4,62.0352,59.83,60.84,-1.59,7252167.029072,79144,60.8184,{"date":651,"open":652,"high":653,"low":654,"close":186,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",64.4,64.95,61.44,-2.09,-3.27,8256750.201101,99803,62.3818,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",59.505,64.92,56.67,63.91,-0.17,-0.27,12183087.555084,145029,61.5977,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",63.83,64.76,62.5312,64.08,0.67,1.06,6852181.787197,84740,63.8861,{"date":683,"open":684,"high":458,"low":685,"close":686,"change":687,"percent_change":357,"volume":688,"transactions":689,"vwap":690},"2026-07-24",64.19,62.97,63.41,-0.33,2763470.352755,41864,63.3736,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",63.95,64.9,62.86,63.74,-2.15,-3.26,4699526.654565,59621,63.8809,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":318,"volume":709,"transactions":710,"vwap":711},"2026-07-22",67.24,67.57,65.56,65.89,-1.7,4506909.633642,57025,66.2508,{"date":713,"open":714,"high":715,"low":284,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",65.45,67.635,67.59,1.75,2.66,3340157.9724,44537,67.1301,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",66.65,67,65.83,65.84,-0.6,-0.9,3111560.04181,43653,66.2194,{"date":734,"open":735,"high":365,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-17",64.13,63.39,66.44,2.55,3.99,4781400,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-16",67.84,68,63.77,63.89,-2.72,-4.08,5242100,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-15",66.96,67.19,63.2,66.61,-2.11,-3.07,4411500,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":469,"volume":766,"transactions":9,"vwap":764},"2026-07-14",68.6,69.36,68.099998,68.72,0.43,3362500,{"date":768,"open":769,"high":770,"low":705,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-13",67.9,68.69,68.29,0.94,1.4,2782000,{"date":776,"open":777,"high":778,"low":292,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-10",67.71,68.010002,67.35,-0.25,-0.37,2187100,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-09",66.51,67.87,66.12,67.6,0.51,0.76,4587900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":470,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-08",66.33,68.94,66,67.089996,1.47,4098100,{"date":801,"open":802,"high":803,"low":804,"close":787,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":787},"2026-07-07",67.21,67.98,65.66,0.07,0.11,4170000,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-06",67.45,67.82,65.040001,66.050003,-1.81,-2.67,4721800,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-02",68.8,69.29,67.050003,67.86,-0.49,-0.72,3872700,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-01",66.48,68.41,65.44,68.35,4.16,6.48,5834100,{"date":836,"open":837,"high":838,"low":839,"close":684,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":684},"2026-06-30",64.45,64.91,63.71,-0.35,-0.54,4598000,{"date":844,"open":845,"high":449,"low":846,"close":847,"change":848,"percent_change":814,"volume":849,"transactions":9,"vwap":847},"2026-06-29",65.2,63.88,64.54,-1.19,5920800,{"date":851,"open":852,"high":294,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-26",65.13,64.71,65.73,0.96,1.48,5803600,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-25",62.76,65.64,64.77,1.8,2.86,5803900,{"date":867,"open":604,"high":868,"low":220,"close":685,"change":666,"percent_change":667,"volume":869,"transactions":9,"vwap":685},"2026-06-24",63.96,5275100,{"date":871,"open":872,"high":873,"low":874,"close":874,"change":841,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-23",63.62,64.25,63.14,-0.85,4990600,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":718,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-22",62,64.099998,61.98,63.68,4.36,4859400,{"date":886,"open":887,"high":881,"low":888,"close":889,"change":148,"percent_change":469,"volume":890,"transactions":9,"vwap":889},"2026-06-18",61.15,60.37,61.02,11845900,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":252,"volume":898,"transactions":9,"vwap":896},"2026-06-17",61.48,62.41,59.9,60.64,-0.75,5710700,{"date":900,"open":901,"high":846,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-16",63.23,60.53,61.39,-2.01,-3.17,6162900,{"date":908,"open":909,"high":284,"low":210,"close":219,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":219},"2026-06-15",64.62,-1.79,-2.75,6468500,{"date":914,"open":684,"high":915,"low":916,"close":270,"change":297,"percent_change":917,"volume":918,"transactions":9,"vwap":270},"2026-06-12",65.91,63.27,2.6,4784300,{"date":920,"open":921,"high":343,"low":922,"close":923,"change":924,"percent_change":911,"volume":925,"transactions":9,"vwap":923},"2026-06-11",65.34,63.12,63.54,-1.8,6336800,{"date":927,"open":928,"high":929,"low":604,"close":921,"change":492,"percent_change":930,"volume":931,"transactions":9,"vwap":921},"2026-06-10",66.46,66.52,-1.31,5852300,{"date":933,"open":934,"high":935,"low":880,"close":437,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":437},"2026-06-09",65.099998,66.55,1.18,1.81,5435700,{"date":940,"open":941,"high":942,"low":879,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-08",62.32,65.8,65.029999,2.7,4.33,7024800,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":781,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-05",62.65,62.96,61.7,62.33,-0.59,3961000,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-04",60.96,63.5,62.7,3.15,5.29,5835900,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-03",60.22,60.5,58.23,59.55,-0.44,-0.73,3922000,{"date":973,"open":974,"high":879,"low":975,"close":976,"change":904,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-06-02",61.9,59.54,59.99,-3.24,3798100,{"date":980,"open":895,"high":981,"low":982,"close":879,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":879},"2026-06-01",62.099998,59.47,2.4,4.03,5743000,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-29",58.65,59.77,58.52,59.6,0.69,1.17,7905100,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-28",58.96,59.97,58.84,58.91,0.09,0.15,3448300,{"date":1005,"open":1006,"high":999,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-27",58.09,57.78,58.82,1.61,2.81,3201000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":253,"percent_change":698,"volume":1018,"transactions":9,"vwap":1017},"2026-05-26",58.98,59.23,56.74,57.21,4259500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":481,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-22",58.39,59.2,58.11,59.14,2.37,2917600,{"date":1028,"open":1029,"high":988,"low":1030,"close":1031,"change":212,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-21",57.74,57.48,57.77,-0.88,3345200,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":492,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-20",60.07,60.76,57.93,58.28,-1.47,3111600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-19",58.07,59.43,57.43,59.15,0.92,1.58,4449600,{"date":1052,"open":1023,"high":1053,"low":1054,"close":967,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":967},"2026-05-18",58.75,57.22,-0.04,-0.07,4429000,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":970,"volume":1065,"transactions":9,"vwap":1063},"2026-05-15",58.49,59.34,57.81,58.27,-0.43,4662700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-14",58.77,59.35,58.17,58.7,-0.11,-0.19,5851700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-13",59.32,59.74,58.029999,58.81,-0.5,-0.84,6467800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-12",56.38,59.5,55.78,59.31,2.95,5.23,9427300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":128,"percent_change":222,"volume":1099,"transactions":9,"vwap":1098},"2026-05-11",56.45,57.029999,55.62,56.36,5959900,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-08",55.2,56.35,53.7,55.96,0.98,1.78,5296200,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":840,"percent_change":419,"volume":1115,"transactions":9,"vwap":1114},"2026-05-07",54.99,55.97,54.74,54.98,8815500,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-06",52.59,55.67,52,55.33,2.35,4.44,7988800,{"date":1126,"open":109,"high":1127,"low":1128,"close":1129,"change":429,"percent_change":74,"volume":1130,"transactions":9,"vwap":1129},"2026-05-05",54.75,52.87,52.98,5033600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-04",53.02,53.93,52.95,53.56,0.22,0.41,5328200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":840,"percent_change":459,"volume":1146,"transactions":9,"vwap":1145},"2026-05-01",54,54.099998,53.17,53.34,5887600,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":841,"volume":1154,"transactions":9,"vwap":1152},"2026-04-30",53.48,53.92,52.82,53.69,-0.29,10929200,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-29",50.58,54.62,50.4,53.98,4.41,8.9,17912300,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-28",44.8,49.99,44.22,49.57,6.07,13.95,17226300,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-27",41.78,44.12,41.68,43.5,1.68,4.02,9521600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":39,"percent_change":1107,"volume":1188,"transactions":9,"vwap":1187},"2026-04-24",41.26,41.88,40.2,41.82,6473200,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-23",39.48,41.099998,39.25,41.09,2.16,5.55,4994900,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":440,"percent_change":841,"volume":1204,"transactions":9,"vwap":1203},"2026-04-22",39.37,39.7,38.36,38.93,4507600,{"date":1206,"open":1207,"high":149,"low":1208,"close":1209,"change":1210,"percent_change":533,"volume":1211,"transactions":9,"vwap":1209},"2026-04-21",39.45,38.98,39.14,0.83,3657200,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-20",38.41,39.049999,38.07,38.31,0.14,0.37,3164000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-17",39.11,39.46,37.92,38.17,-0.83,-2.13,5467500,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":773,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-16",37.52,39.13,37.46,39,3.72,6623700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-15",37.38,37.75,36.66,37.6,0.34,0.91,4057300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":440,"percent_change":491,"volume":1253,"transactions":9,"vwap":1252},"2026-04-14",37.59,38.21,37.21,37.26,3016300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-13",36.85,37.63,36.42,37.47,0.17,0.46,4106100,{"date":1264,"open":1265,"high":1249,"low":1266,"close":1267,"change":780,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-04-10",37.45,36.86,37.3,-0.67,5145300,{"date":1271,"open":1272,"high":1241,"low":1273,"close":1274,"change":1275,"percent_change":451,"volume":1276,"transactions":9,"vwap":1274},"2026-04-09",37.25,36.97,37.55,0.27,3663600,{"date":1278,"open":1279,"high":1240,"low":1280,"close":1281,"change":470,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-04-08",37.099998,36.53,37.28,2.67,6641900,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1245,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-07",36.79,36.98,35.28,36.31,2.57,7144800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1210,"volume":1299,"transactions":9,"vwap":1297},"2026-04-06",35.2,35.75,35.049999,35.4,0.29,3679100,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-02",34.19,35.19,33.79,35.11,1.16,3.42,4832000,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-01",32.42,34.26,32.23,33.95,1.21,3.7,5278700,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":772,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-31",32.02,32.88,31.89,32.74,2.96,5341800,{"date":1327,"open":1328,"high":1329,"low":27,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-30",32.4,32.7,31.8,-0.2,-0.62,6142800,{"date":1335,"open":1336,"high":1337,"low":1322,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-27",33.45,33.61,32,-1.56,-4.65,8570900,{"date":1343,"open":1329,"high":1344,"low":1345,"close":1346,"change":1210,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-26",33.69,32.68,33.56,2.54,7591200,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":780,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-25",33.32,33.62,31.77,32.73,-0.76,7624700,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1360,"change":1260,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-24",32.84,32.98,32.07,0.52,8198400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":646,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-23",34.72,34.78,32.55,32.81,-4.62,9827700,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-20",35.58,33.99,34.4,-1.17,-3.29,13334700,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":953,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-19",36.14,37.049999,35.51,35.57,-1.63,5727400,{"date":1389,"open":1366,"high":1390,"low":1391,"close":1392,"change":575,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-18",36.48,34.46,36.16,3.49,4810200,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1362,"volume":1402,"transactions":9,"vwap":1400},"2026-03-17",34.87,35.72,34.64,34.94,0.18,5590500,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":615,"percent_change":68,"volume":1409,"transactions":9,"vwap":1408},"2026-03-16",34.73,35.13,34.44,34.76,7581400,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":274,"percent_change":840,"volume":1416,"transactions":9,"vwap":1415},"2026-03-13",34.25,34.97,34.18,34.45,6300200,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-12",35.47,35.84,33.85,34.57,-1.29,-3.6,11106200,{"date":1427,"open":1289,"high":1428,"low":1429,"close":1430,"change":841,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-11",36.67,35.66,35.86,-1.48,10268500,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-10",42.42,42.47,36.28,36.4,-6.92,-15.97,18133300,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":687,"percent_change":1355,"volume":1448,"transactions":9,"vwap":1447},"2026-03-09",43.37,43.82,42.049999,43.32,3914500,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":148,"percent_change":480,"volume":1455,"transactions":9,"vwap":1454},"2026-03-06",43.39,43.94,42.61,43.65,4783000,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-05",44.61,44.84,43.14,43.27,-1.72,-3.82,3732700,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":993,"percent_change":1282,"volume":1471,"transactions":9,"vwap":1470},"2026-03-04",44.16,45.2,43.79,44.99,3486900,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1445,"change":1477,"percent_change":317,"volume":1478,"transactions":9,"vwap":1445},"2026-03-03",43.77,44.28,42.97,-0.78,3379200,{"date":1480,"open":1481,"high":1458,"low":1482,"close":1483,"change":1484,"percent_change":1332,"volume":1485,"transactions":9,"vwap":1483},"2026-03-02",44.23,43.35,44.6,-0.28,3622000,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-27",42.88,44.93,42.53,44.88,1.95,4.54,5992500,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-26",42.95,43.53,42.28,42.93,0.24,0.56,4599300,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":143,"percent_change":790,"volume":1510,"transactions":9,"vwap":1509},"2026-02-25",42.8,43.75,42.67,42.69,4240300,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-24",43.57,44.18,41.75,42.37,-0.97,-2.24,4959200,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-23",42.83,43.93,42.74,43.34,0.1,0.23,4513200,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":969,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-20",43.33,43.52,42.52,43.24,-1.01,5029700,{"date":1538,"open":1539,"high":1469,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-19",43.099998,42.78,43.68,0.61,1.42,4322300,{"date":1546,"open":1547,"high":1460,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-18",41.5,41.060001,43.07,1.84,4.46,4578000,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-17",40.78,41.93,40.5,41.23,0.65,1.6,4437200,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":773,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-02-13",38.85,40.68,40.58,3.57,4540600,{"date":1570,"open":1571,"high":1572,"low":1235,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-12",40.4,40.83,39.18,-1.25,-3.09,8830100,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-11",39.4,40.52,39.17,40.43,0.82,2.07,4599800,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":584,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-02-10",38.46,40.14,37.94,39.61,4.13,6364400,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-09",38.43,38.88,37.71,38.040001,-0.42,-1.09,7871500,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1588,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1588},"2026-02-06",37.24,39.85,36.060001,-1.46,-3.66,16610300,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":564,"volume":1618,"transactions":9,"vwap":1616},"2026-02-05",40.66,41.27,39.8,39.92,-1.04,10994000,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-04",42.12,42.72,40.82,40.96,-1.55,-3.65,6850200,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1153,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-02-03",42.73,43.45,41.96,42.51,-0.68,6586500,{"date":1637,"open":1508,"high":1638,"low":1639,"close":1506,"change":357,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1506},"2026-02-02",42.94,42.21,-1.2,5474300,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1447,"change":1484,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1447},"2026-01-30",43.55,43.95,42.76,-0.64,5136500,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1652,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1652},"2026-01-29",42.09,43.6,41.91,1.7,4.06,8234700,{"date":1658,"open":1659,"high":1660,"low":1613,"close":1661,"change":1219,"percent_change":408,"volume":1662,"transactions":9,"vwap":1661},"2026-01-28",41.19,42.0099983,41.9,7858100,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-27",44,45.25,40.12,41.53,-4.75,-10.26,14594400,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1138,"volume":1679,"transactions":9,"vwap":1677},"2026-01-26",46.049999,46.53,45.95,46.28,0.19,3881200,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":677,"percent_change":856,"volume":1686,"transactions":9,"vwap":1685},"2026-01-23",45.39,46.19,45.17,46.09,3792300,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":153,"volume":1694,"transactions":9,"vwap":1692},"2026-01-22",45.15,45.63,44.71,45.42,0.16,5197000,{"date":1696,"open":1470,"high":1697,"low":1698,"close":1699,"change":1081,"percent_change":1601,"volume":1700,"transactions":9,"vwap":1699},"2026-01-21",45.9,43.28,45.26,7887300,{"date":1702,"open":1470,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-20",46.27,44.44,45.76,0.01,0.02,4252700,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-16",46.92,47.02,45.7,45.75,-1.52,-3.22,7084400,{"date":1719,"open":1674,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-15",47.68,45.59,47.27,1.1,2.38,4919100,{"date":1727,"open":1728,"high":1729,"low":1721,"close":1730,"change":1138,"percent_change":68,"volume":1731,"transactions":9,"vwap":1730},"2026-01-14",45.73,46.3,46.17,4546800,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1705,"change":419,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1705},"2026-01-13",46.22,46.65,45.67,-1.36,4436500,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-12",45.5,46.59,44.79,46.39,-0.22,-0.47,5230600,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-09",47.18,47.47,46.57,46.61,-0.31,-0.66,6089800,{"date":1758,"open":1703,"high":1759,"low":1760,"close":1711,"change":223,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1711},"2026-01-08",47.34,46,2.51,9593600,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":805,"volume":1770,"transactions":9,"vwap":1768},"2026-01-07",46.81,46.89,45.47,45.77,0.03,7774000,{"date":1772,"open":1470,"high":1773,"low":1774,"close":1775,"change":678,"percent_change":1025,"volume":1776,"transactions":9,"vwap":1775},"2026-01-06",45.99,44.95,45.74,7817100,{"date":1778,"open":1779,"high":1489,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-05",42.99,42.62,44.68,2.9,6.94,9214600,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1175,"change":469,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1175},"2026-01-02",41.18,42.07,40.53,1.53,4553800,{"date":1793,"open":1659,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-12-31",41.8,41.049999,41.15,-0.06,-0.15,3671600,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":128,"percent_change":1106,"volume":1805,"transactions":9,"vwap":1804},"2025-12-30",40.79,41.63,41.21,4557200,{"date":1807,"open":1808,"high":1809,"low":1810,"close":144,"change":1811,"percent_change":160,"volume":1812,"transactions":9,"vwap":144},"2025-12-29",40.55,40.99,40.51,0.3,3896800,{"date":1814,"open":1616,"high":1789,"low":1815,"close":1810,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1810},"2025-12-26",39.82,0.62,1.55,2672900,{"date":1820,"open":1224,"high":1821,"low":1822,"close":1823,"change":1298,"percent_change":39,"volume":1824,"transactions":9,"vwap":1823},"2025-12-24",40.11,39.39,39.89,2539500,{"date":1826,"open":1616,"high":1827,"low":1828,"close":1829,"change":840,"percent_change":1032,"volume":1830,"transactions":9,"vwap":1829},"2025-12-23",39.99,39.34,39.6,3586200,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1724,"volume":1838,"transactions":9,"vwap":1836},"2025-12-22",38.79,40.15,38.58,39.95,0.93,5009100,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1331,"percent_change":212,"volume":1845,"transactions":9,"vwap":1844},"2025-12-19",39.24,39.86,38.97,39.02,10471800,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":153,"percent_change":68,"volume":1852,"transactions":9,"vwap":1851},"2025-12-18",38.64,39.91,38.27,39.22,5144600,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":232,"percent_change":243,"volume":1859,"transactions":9,"vwap":1858},"2025-12-17",39.07,39.15,38.02,38.87,6387000,{"date":1861,"open":1862,"high":1863,"low":1202,"close":1843,"change":1431,"percent_change":1609,"volume":1864,"transactions":9,"vwap":1843},"2025-12-16",40.29,40.47,7951000,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":379,"volume":1872,"transactions":9,"vwap":1870},"2025-12-15",41.11,41.25,40.44,40.45,-0.4,7137000,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":855,"volume":1880,"transactions":9,"vwap":1878},"2025-12-12",40.86,41.74,40.64,40.85,0.39,6318400,{"date":1882,"open":1588,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-11",41.4,38.45,40.46,1.79,4.63,9018600,{"date":1890,"open":1891,"high":1564,"low":1272,"close":1892,"change":1893,"percent_change":1817,"volume":1894,"transactions":9,"vwap":1892},"2025-12-10",37.89,38.67,0.59,8414200,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-09",37.9,38.37,37.86,38.080002,0.2,0.53,4350700,{"date":1905,"open":1892,"high":1892,"low":1906,"close":1907,"change":1908,"percent_change":1640,"volume":1909,"transactions":9,"vwap":1907},"2025-12-08",37.77,37.88,-0.46,5167300,{"date":1911,"open":1597,"high":1597,"low":1241,"close":1912,"change":212,"percent_change":930,"volume":1913,"transactions":9,"vwap":1912},"2025-12-05",38.34,7470600,{"date":1915,"open":1892,"high":1235,"low":1916,"close":1564,"change":1917,"percent_change":1526,"volume":1918,"transactions":9,"vwap":1564},"2025-12-04",38.4,0.04,4798200,{"date":1920,"open":1921,"high":1828,"low":1922,"close":1923,"change":1924,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-12-03",38.78,38.59,38.81,0,3838200,{"date":1927,"open":1928,"high":1843,"low":1929,"close":1923,"change":1048,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1923},"2025-12-02",37.93,37.41,2.43,7406500,{"date":1933,"open":1934,"high":1223,"low":1899,"close":1891,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1891},"2025-12-01",39.029999,-1.45,-3.69,6429900,{"date":1939,"open":1940,"high":1941,"low":1223,"close":1828,"change":274,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1828},"2025-11-28",39.5,39.68,-0.3,2125700,{"date":1945,"open":1946,"high":1947,"low":1581,"close":1224,"change":1331,"percent_change":1081,"volume":1948,"transactions":9,"vwap":1224},"2025-11-26",39.32,39.93,6691200,{"date":1950,"open":1898,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-25",39.84,38.26,39.66,1.49,3.9,7073600,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1226,"change":1962,"percent_change":180,"volume":1963,"transactions":9,"vwap":1226},"2025-11-24",39.31,39.71,37.33,1.67,21103300,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1962,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-11-21",35.25,36.71,35,36.5,4.79,7915900,{"date":1973,"open":1974,"high":1437,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-20",36.0099983,34.39,34.83,-1.12,-3.12,8321300,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":379,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-11-19",36.93,37.13,35.68,35.95,-2.65,6933800,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1982,"change":1798,"percent_change":1871,"volume":1993,"transactions":9,"vwap":1982},"2025-11-18",36.81,37,35.46,8029500,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-11-17",36.38,38.15,36,37.080002,0.7,1.92,9098300,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1996,"change":1298,"percent_change":574,"volume":2008,"transactions":9,"vwap":1996},"2025-11-14",35.98,36.72,35.59,7387900,{"date":2010,"open":2011,"high":1969,"low":1992,"close":2012,"change":1072,"percent_change":1942,"volume":2013,"transactions":9,"vwap":2012},"2025-11-13",35.8,36.09,7244200,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":2019,"percent_change":1724,"volume":2020,"transactions":9,"vwap":2018},"2025-11-12",35.23,37.07,36.2,0.84,8729600,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-11",34.74,35.44,34.040001,35.36,1.11,3.24,9089100,{"date":2031,"open":2032,"high":2033,"low":1337,"close":1412,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1412},"2025-11-10",35.52,36.11,-3.31,-8.81,17719000,{"date":2038,"open":1991,"high":2039,"low":2040,"close":2041,"change":1261,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-11-07",37.58,36.37,37.56,1.24,10510700,{"date":2045,"open":1273,"high":1225,"low":2046,"close":1279,"change":2047,"percent_change":222,"volume":2048,"transactions":9,"vwap":1279},"2025-11-06",36.9,0.26,9431200,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":39,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-11-05",35.82,37.12,36.84,2.02,10291500,{"date":2057,"open":2058,"high":2033,"low":2059,"close":2033,"change":1009,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2033},"2025-11-04",34.24,34.17,4.67,10418300,{"date":2063,"open":1288,"high":2064,"low":2065,"close":2066,"change":492,"percent_change":368,"volume":2067,"transactions":9,"vwap":2066},"2025-11-03",35.29,33.76,34.5,9146000,{"date":2069,"open":2070,"high":1385,"low":2071,"close":2072,"change":153,"percent_change":47,"volume":2073,"transactions":9,"vwap":2072},"2025-10-31",34.6,34.02,35.37,10161400,{"date":2075,"open":2076,"high":2017,"low":2077,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-30",36.76,35.02,-2.32,-6.21,12214200,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-29",36.6,37.57,34.95,37.34,4.15,12.5,27250000,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2094,"change":1917,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-10-28",33.74,32.87,33.19,0.12,13992200,{"date":2098,"open":2099,"high":2100,"low":1360,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-10-27",34.060001,34.14,33.15,-0.92,-2.7,15465400,{"date":2106,"open":1391,"high":2107,"low":1314,"close":2108,"change":1153,"percent_change":1082,"volume":2109,"transactions":9,"vwap":2108},"2025-10-24",34.69,34.07,8180500,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-23",33.42,34.53,33,34.36,-1.66,-4.61,16684600,{"date":2120,"open":2121,"high":1280,"low":2122,"close":2123,"change":2124,"percent_change":1745,"volume":2125,"transactions":9,"vwap":2123},"2025-10-22",36.26,35.74,36.02,-0.08,8951800,{"date":2127,"open":2128,"high":2129,"low":1304,"close":2130,"change":54,"percent_change":409,"volume":2131,"transactions":9,"vwap":2130},"2025-10-21",34.49,36.27,36.099998,8230600,{"date":2133,"open":2016,"high":2134,"low":2135,"close":2136,"change":1244,"percent_change":855,"volume":2137,"transactions":9,"vwap":2136},"2025-10-20",36.15,35.18,35.61,6873100,{"date":2139,"open":2140,"high":2012,"low":2141,"close":2142,"change":781,"percent_change":1617,"volume":2143,"transactions":9,"vwap":2142},"2025-10-17",35.56,35.029999,35.27,7717200,{"date":2145,"open":2146,"high":2147,"low":1419,"close":2148,"change":1798,"percent_change":1600,"volume":2149,"transactions":9,"vwap":2148},"2025-10-16",35.76,36.35,35.64,6892400,{"date":2151,"open":2152,"high":2040,"low":1297,"close":2153,"change":459,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-10-15",36.25,35.79,-1.78,8319700,{"date":2157,"open":2158,"high":1242,"low":1288,"close":2159,"change":2160,"percent_change":1137,"volume":2161,"transactions":9,"vwap":2159},"2025-10-14",35.83,36.44,0.08,7002800,{"date":2163,"open":2164,"high":2159,"low":2165,"close":2166,"change":2167,"percent_change":1179,"volume":2168,"transactions":9,"vwap":2166},"2025-10-13",36.22,35.77,36.36,0.6,6496800,{"date":2170,"open":1907,"high":1928,"low":2171,"close":2146,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2146},"2025-10-10",35.55,-2.07,-5.47,9534600,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1332,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-10-09",38.76,38.95,37.7,37.83,-1.61,8494700,{"date":2184,"open":1202,"high":2185,"low":1850,"close":1884,"change":1769,"percent_change":2160,"volume":2186,"transactions":9,"vwap":1884},"2025-10-08",39.080002,11376200,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":133,"percent_change":1584,"volume":2193,"transactions":9,"vwap":2192},"2025-10-07",38.3,39.28,38.0099983,38.42,12645400,{"date":2195,"open":2196,"high":2197,"low":2041,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-06",38.68,39.12,37.64,-1.06,-2.74,13133200,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-03",36.92,38.86,38.7,1.88,5.11,15154000,{"date":2211,"open":2212,"high":1991,"low":1374,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-02",35.71,36.82,1.08,3.02,9820900,{"date":2218,"open":1295,"high":2018,"low":2219,"close":2122,"change":108,"percent_change":1260,"volume":2220,"transactions":9,"vwap":2122},"2025-10-01",35.48,7246100,{"date":2222,"open":2223,"high":2224,"low":2225,"close":1984,"change":450,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1984},"2025-09-30",35.22,35.81,34.96,1.33,9080800,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":153,"percent_change":47,"volume":2234,"transactions":9,"vwap":2233},"2025-09-29",34.7,35.3,34.41,35.21,8292100,{"date":2236,"open":2237,"high":2238,"low":1407,"close":2239,"change":450,"percent_change":481,"volume":2240,"transactions":9,"vwap":2239},"2025-09-26",34.62,35.42,34.86,13616600,{"date":2242,"open":2128,"high":2230,"low":1352,"close":1975,"change":243,"percent_change":897,"volume":2243,"transactions":9,"vwap":1975},"2025-09-25",15097200,{"date":2245,"open":1354,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-09-24",34.85,32.59,34.65,1.9,5.8,16526500,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":1002,"volume":2259,"transactions":9,"vwap":2257},"2025-09-23",32.91,33.52,32.72,32.75,0.05,9423600,{"date":2261,"open":2262,"high":1321,"low":2263,"close":1329,"change":1837,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1329},"2025-09-22",31.67,31.65,2.93,9254400,{"date":2267,"open":2268,"high":2269,"low":2270,"close":1353,"change":1871,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1353},"2025-09-19",32.29,32.31,31.74,-1.24,21240600,{"date":2274,"open":2275,"high":2254,"low":2276,"close":2277,"change":1002,"percent_change":450,"volume":2278,"transactions":9,"vwap":2277},"2025-09-18",32.24,31.93,32.17,7020200,{"date":2280,"open":2281,"high":2282,"low":2283,"close":1320,"change":1137,"percent_change":992,"volume":2284,"transactions":9,"vwap":1320},"2025-09-17",32.080002,32.63,31.73,8889500,{"date":2286,"open":2287,"high":2288,"low":1353,"close":1330,"change":1082,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1330},"2025-09-16",32.76,32.96,-2.57,10632900,{"date":2292,"open":2293,"high":2294,"low":2276,"close":2295,"change":1332,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-09-15",33.24,33.44,32.64,-1.86,11585800,{"date":2299,"open":2300,"high":1367,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-09-12",33.92,33.07,33.26,-0.82,-2.41,16869700,{"date":2307,"open":2308,"high":1382,"low":2108,"close":2309,"change":1010,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-09-11",35.97,34.080002,8.99,36452700,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":389,"volume":2319,"transactions":9,"vwap":2317},"2025-09-10",31.01,31.34,29.98,31.27,0.21,14265600,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-09-09",29.15,31.15,28.84,31.059999,2.22,7.7,22476700,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2324,"change":201,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2324},"2025-09-08",29.02,29.07,28.33,-0.48,16102400,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":223,"volume":2343,"transactions":9,"vwap":2341},"2025-09-05",28.59,29.13,28.24,28.98,0.33,14113700,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-09-04",29.25,29.3,28.26,28.65,-1.41,-4.69,23984700,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2356,"change":2358,"percent_change":1954,"volume":2359,"transactions":9,"vwap":2356},"2025-09-03",29.5,30.059999,29.42,0.44,11693700,{"date":2361,"open":2339,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":21,"volume":2366,"transactions":9,"vwap":2364},"2025-09-02",29.79,28.72,29.62,0.58,10033700,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":138,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-08-29",28.42,29.09,28.38,29.040001,2.33,8352500,{"date":2376,"open":2377,"high":2377,"low":2340,"close":2371,"change":1908,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2371},"2025-08-28",28.93,-1.6,7287200,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2324,"change":1401,"percent_change":469,"volume":2384,"transactions":9,"vwap":2324},"2025-08-27",28.54,29.27,7074000,{"date":2386,"open":2387,"high":2332,"low":2369,"close":2388,"change":1600,"percent_change":380,"volume":2389,"transactions":9,"vwap":2388},"2025-08-26",29.01,28.66,13624000,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":687,"percent_change":1977,"volume":2396,"transactions":9,"vwap":2395},"2025-08-25",29.4,29.49,28.76,29.08,6828400,{"date":2398,"open":2399,"high":2364,"low":2400,"close":2401,"change":2167,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-08-22",29.17,29.12,29.41,2.08,10906200,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":953,"percent_change":904,"volume":2410,"transactions":9,"vwap":2409},"2025-08-21",29.24,29.31,28.56,28.81,12908800,{"date":2412,"open":2413,"high":2362,"low":2414,"close":2392,"change":805,"percent_change":1501,"volume":2415,"transactions":9,"vwap":2392},"2025-08-20",29.32,29.11,15403700,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1244,"percent_change":993,"volume":2422,"transactions":9,"vwap":2421},"2025-08-19",29.049999,30.17,28.91,29.33,16740000,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-08-18",28.87,29.56,28.71,28.99,0.5,1.76,15240400,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":337,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-08-15",27.8,28.68,27.76,28.49,5.79,19641100,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":201,"percent_change":357,"volume":2446,"transactions":9,"vwap":2445},"2025-08-14",26.92,27.21,26.71,26.93,10942000,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":68,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-08-13",26.4,27.18,26.23,27.07,3.44,14166500,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2458,"change":1048,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-08-12",25.48,26.17,25.28,3.64,16246300,{"date":2463,"open":2464,"high":2451,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-08-11",25.4,25.23,25.25,-0.34,-1.33,10701000,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2342,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-08-08",25.3,25.81,25.18,25.59,1.31,11436900,{"date":2479,"open":2480,"high":2481,"low":177,"close":2482,"change":2258,"percent_change":1901,"volume":2483,"transactions":9,"vwap":2482},"2025-08-07",25.22,25.77,25.26,15082900,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":1634,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-08-06",25.74,26.02,25.13,25.21,-2.63,17569200,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":211,"percent_change":252,"volume":2498,"transactions":9,"vwap":2497},"2025-08-05",26.29,26.43,25.55,25.89,17301600,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":1811,"percent_change":1306,"volume":2505,"transactions":9,"vwap":2504},"2025-08-04",25.96,26.8,25.75,26.21,13510100,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":233,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-08-01",26.2,26.55,25.52,25.91,-0.61,17561100,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":296,"volume":2521,"transactions":9,"vwap":2519},"2025-07-31",25.5,26.88,25.11,26.07,0.28,23624900,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2047,"percent_change":90,"volume":2528,"transactions":9,"vwap":2527},"2025-07-30",25.9,26.34,25.6,25.79,19585900,{"date":2530,"open":2531,"high":2532,"low":2516,"close":2533,"change":2468,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-07-29",26.32,26.47,25.53,-4.95,22735500,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-07-28",28.16,28.37,26.82,26.86,-1.53,-5.39,21489300,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-07-25",27.13,28.78,26.25,28.39,1.63,6.09,63491700,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-07-24",28.61,28.97,26.66,26.76,-2.66,-9.04,40017200,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2357,"change":1790,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2357},"2025-07-23",28.059999,29.51,27.93,5.49,26473000,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":1261,"percent_change":1179,"volume":2576,"transactions":9,"vwap":2575},"2025-07-22",27.64,28.31,27.57,27.89,19023300,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":357,"percent_change":2296,"volume":2583,"transactions":9,"vwap":2582},"2025-07-21",28.08,28.47,27.34,27.43,27328300,{"date":2585,"open":2332,"high":2332,"low":2586,"close":2587,"change":848,"percent_change":748,"volume":2588,"transactions":9,"vwap":2587},"2025-07-18",27.88,27.95,22647200,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-07-17",30.08,30.25,28.92,29.14,-1.27,-4.18,19466700,{"date":2599,"open":2600,"high":2601,"low":2355,"close":2602,"change":1138,"percent_change":481,"volume":2603,"transactions":9,"vwap":2602},"2025-07-16",29.83,30.49,30.41,12148100,{"date":2605,"open":2606,"high":2607,"low":2316,"close":2608,"change":1647,"percent_change":655,"volume":2609,"transactions":9,"vwap":2608},"2025-07-15",30.47,30.9,30,13354300,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":502,"percent_change":564,"volume":2616,"transactions":9,"vwap":2615},"2025-07-14",31.46,31.62,30.59,30.64,14491100,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":74,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-07-11",32.25,32.5,31.4,31.44,-3.32,15565500,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":1462,"volume":2632,"transactions":9,"vwap":2630},"2025-07-10",32.33,33.41,32.2,32.52,-0.57,15445400,{"date":2634,"open":1311,"high":2101,"low":2635,"close":2636,"change":54,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-07-09",31.78,33.09,1.5,21740800,{"date":2640,"open":2641,"high":2293,"low":2630,"close":2642,"change":2643,"percent_change":1737,"volume":2644,"transactions":9,"vwap":2642},"2025-07-08",32.95,32.6,-0.45,18177800,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":243,"percent_change":1477,"volume":2651,"transactions":9,"vwap":2650},"2025-07-07",33.34,33.83,32.99,33.049999,23039900,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":1746,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-07-03",33.96,34.84,33.3,33.31,-1.39,33741400,{"date":2661,"open":2086,"high":2662,"low":2065,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-07-02",37.78,33.78,-22.87,-40.37,93566700,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":1025,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-07-01",54.32,57.46,54.23,56.65,4.37,10334100,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":1298,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-06-30",53.83,54.31,53.19,54.28,0.54,5445200,{"date":2684,"open":2677,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":133,"volume":2689,"transactions":9,"vwap":2687},"2025-06-27",54.24,53.46,53.99,0.42,5925800,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":108,"percent_change":806,"volume":2696,"transactions":9,"vwap":2695},"2025-06-26",53.81,55.15,53.26,53.57,6430000,{"date":2698,"open":2699,"high":1160,"low":2700,"close":2701,"change":841,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2701},"2025-06-25",53.87,53.27,53.51,-1,4716800,{"date":2705,"open":2706,"high":2685,"low":2707,"close":2708,"change":1559,"percent_change":575,"volume":2709,"transactions":9,"vwap":2708},"2025-06-24",53.43,53.25,54.049999,4271700,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2702,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-06-23",54.59,54.65,52.93,53.4,-1.84,3665500,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":897,"percent_change":1737,"volume":2724,"transactions":9,"vwap":2723},"2025-06-20",55.0099983,55.55,54.37,54.4,11156500,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2693,"change":1501,"percent_change":2358,"volume":2730,"transactions":9,"vwap":2693},"2025-06-18",54.79,55.3,54.16,4751700,{"date":2732,"open":2727,"high":2733,"low":2734,"close":2735,"change":1527,"percent_change":2688,"volume":2736,"transactions":9,"vwap":2735},"2025-06-17",55.75,54.6,54.91,4359900,{"date":2738,"open":2739,"high":2740,"low":2687,"close":2741,"change":841,"percent_change":379,"volume":2742,"transactions":9,"vwap":2741},"2025-06-16",55.23,55.48,54.68,5233200,{"date":2744,"open":2693,"high":2745,"low":2746,"close":2747,"change":233,"percent_change":1153,"volume":2748,"transactions":9,"vwap":2747},"2025-06-13",55.7,54.77,55.22,3458100,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":806,"percent_change":1901,"volume":2755,"transactions":9,"vwap":2754},"2025-06-12",55.080002,55.4,54.29,55.38,4469200,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":1064,"volume":2763,"transactions":9,"vwap":2761},"2025-06-11",55.43,55.94,55.060001,55.27,-0.24,3041600,{"date":2765,"open":2766,"high":2766,"low":2751,"close":2767,"change":780,"percent_change":2643,"volume":2768,"transactions":9,"vwap":2767},"2025-06-10",56,55.51,2417000,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2167,"percent_change":296,"volume":2775,"transactions":9,"vwap":2774},"2025-06-09",55.56,56.099998,55,55.76,3388500,{"date":2777,"open":2778,"high":2754,"low":2779,"close":2780,"change":143,"percent_change":2365,"volume":2781,"transactions":9,"vwap":2780},"2025-06-06",55.13,54.52,55.16,4097400,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":232,"percent_change":275,"volume":2788,"transactions":9,"vwap":2787},"2025-06-05",54.94,55.25,54.51,54.84,4003200,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2784,"change":1064,"percent_change":1477,"volume":2794,"transactions":9,"vwap":2784},"2025-06-04",55.6,55.79,54.82,3948300,{"date":2796,"open":2797,"high":2791,"low":2798,"close":2799,"change":1261,"percent_change":2019,"volume":2800,"transactions":9,"vwap":2799},"2025-06-03",54.9,54.0099983,55.37,3927100,{"date":2802,"open":2803,"high":2754,"low":2804,"close":2735,"change":2542,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2735},"2025-06-02",55.099998,54.080002,-2.71,5373500,{"date":2808,"open":1095,"high":2809,"low":2810,"close":2811,"change":2124,"percent_change":201,"volume":2812,"transactions":9,"vwap":2811},"2025-05-30",57.27,56.080002,56.44,6738400,{"date":2814,"open":2766,"high":2815,"low":2816,"close":2817,"change":1893,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},"2025-05-29",56.72,55.73,56.52,1.05,3525600,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":1462,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-05-28",56.5,57.049999,55.88,55.93,-2.98,4625100,{"date":2829,"open":2830,"high":2831,"low":1086,"close":2832,"change":2042,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2832},"2025-05-27",57.060001,57.98,57.65,2.2,4299500,{"date":2836,"open":2837,"high":990,"low":2792,"close":2838,"change":2116,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-05-23",58.3,56.41,-2.86,5206800,{"date":2842,"open":895,"high":2843,"low":2844,"close":1044,"change":815,"percent_change":2845,"volume":2846,"transactions":9,"vwap":1044},"2025-05-22",59.96,58.02,-4.4,4311500,{"date":2848,"open":1037,"high":2849,"low":2850,"close":2851,"change":252,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2851},"2025-05-21",61.63,60.58,60.74,-1.97,3227600,{"date":2855,"open":2856,"high":210,"low":241,"close":2857,"change":1138,"percent_change":677,"volume":2858,"transactions":9,"vwap":2857},"2025-05-20",61.59,61.96,3249500,{"date":2860,"open":951,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":781,"volume":2865,"transactions":9,"vwap":2863},"2025-05-19",62.11,60.79,61.55,-0.23,4842000,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":864,"volume":2873,"transactions":9,"vwap":2871},"2025-05-16",60.27,61.8,59.87,61.78,1.72,4369100,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":1893,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2879},"2025-05-15",59.66,60.12,56.79,60.060001,0.99,7166700,{"date":2883,"open":2843,"high":2884,"low":2885,"close":982,"change":2429,"percent_change":2886,"volume":2887,"transactions":9,"vwap":982},"2025-05-14",60.14,59.12,0.85,5849500,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2893},"2025-05-13",60.91,61.14,58.95,58.97,-3.9,-6.2,8662400,{"date":2898,"open":219,"high":2899,"low":2900,"close":2901,"change":2160,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2901},"2025-05-12",64.15,61.12,62.87,0.13,4852800,{"date":2905,"open":2906,"high":249,"low":2907,"close":2908,"change":1219,"percent_change":1893,"volume":2909,"transactions":9,"vwap":2908},"2025-05-09",62.4,62.029999,62.79,4416400,{"date":2911,"open":197,"high":416,"low":941,"close":208,"change":1081,"percent_change":2912,"volume":2913,"transactions":9,"vwap":208},"2025-05-08",-0.79,5007500,{"date":2915,"open":2916,"high":2917,"low":2916,"close":2917,"change":2028,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2917},"2025-05-07",59.61,62.92,5.43,6554000,{"date":2921,"open":1045,"high":888,"low":2922,"close":2923,"change":232,"percent_change":666,"volume":2924,"transactions":9,"vwap":2923},"2025-05-06",59.049999,59.68,4212800,{"date":2926,"open":2927,"high":2928,"low":968,"close":2929,"change":2930,"percent_change":419,"volume":2931,"transactions":9,"vwap":2929},"2025-05-05",60.35,60.83,59.78,-0.38,5622200,{"date":2933,"open":644,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":512,"volume":2938,"transactions":9,"vwap":2936},"2025-05-02",60.45,59.060001,60.16,0.75,5390500,{"date":2940,"open":2941,"high":2884,"low":1060,"close":2942,"change":969,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2942},"2025-05-01",59.48,59.41,-0.74,6045300,{"date":2946,"open":2947,"high":2948,"low":1068,"close":2949,"change":1893,"percent_change":47,"volume":2950,"transactions":9,"vwap":2949},"2025-04-30",59.82,60.56,59.85,5531600,{"date":2952,"open":1061,"high":2953,"low":2954,"close":2955,"change":440,"percent_change":840,"volume":2956,"transactions":9,"vwap":2955},"2025-04-29",59.88,58.68,59.26,5122200,{"date":2958,"open":2959,"high":2947,"low":2960,"close":982,"change":1107,"percent_change":82,"volume":2961,"transactions":9,"vwap":982},"2025-04-28",57.95,57.71,8275300,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-04-25",58.4,58.9,56.060001,57.69,-3.89,-6.32,8848300,{"date":2972,"open":250,"high":2973,"low":2974,"close":2975,"change":841,"percent_change":492,"volume":2976,"transactions":9,"vwap":2975},"2025-04-24",62.02,59.71,61.58,5123000,{"date":2978,"open":965,"high":208,"low":2979,"close":199,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":199},"2025-04-23",59.91,1.89,3.14,4219900,{"date":181,"open":1053,"high":2984,"low":2985,"close":2986,"change":856,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2986},60.25,57.82,60.23,2.52,3740700]