[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNX":3,"homepage-market-summary":30,"stock-historical-CNX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CNX","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},"CNX Resources Corporation","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","CNX Resources Corp is an independent natural gas development, production, midstream and technology company centered in the Appalachian Basin. It is focused on unconventional shale formations, prominently the Marcellus Shale and Utica Shale, in Pennsylvania, Ohio and West Virginia. Additionally, the company operates and develops Coalbed Methane (CBM) properties in Virginia. the company has two reportable segments: Shale and Coalbed Methane. The majority of the company's revenue is derived from the Shale segment.","390","Canonsburg, PA",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},31.5,31.25,31.87,31.52,-0.02,-0.06,1727361.050947,22509,31.5535,43.62,30.775,1979244.98644928,5.6,6898,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},27.72,2016656,736079346.61232,3.99,"2025-04-22",[182,183,191,201,212,223,234,245,254,264,273,283,294,304,315,325,336,347,358,369,380,390,400,411,422,430,440,450,461,470,479,488,498,508,518,528,539,549,559,569,577,586,595,603,613,622,632,641,650,659,669,678,689,699,706,713,722,730,737,745,752,760,767,773,777,783,791,797,805,812,817,823,827,834,839,845,849,854,860,866,872,878,883,889,898,903,910,917,924,930,938,947,952,961,969,977,986,993,998,1003,1010,1013,1017,1023,1030,1038,1046,1053,1060,1068,1077,1085,1091,1097,1105,1113,1119,1127,1134,1142,1150,1154,1160,1166,1175,1181,1187,1193,1199,1206,1214,1222,1228,1234,1241,1248,1254,1261,1268,1277,1285,1293,1301,1308,1317,1325,1333,1342,1349,1355,1363,1371,1377,1385,1392,1397,1403,1411,1419,1425,1431,1437,1445,1450,1457,1463,1468,1474,1481,1488,1494,1499,1506,1513,1521,1524,1529,1535,1542,1546,1552,1556,1562,1569,1578,1585,1589,1592,1596,1601,1608,1615,1620,1625,1630,1635,1642,1650,1657,1665,1672,1679,1685,1689,1696,1704,1708,1714,1722,1728,1733,1739,1745,1752,1755,1761,1765,1769,1773,1779,1785,1789,1794,1799,1803,1809,1815,1820,1826,1832,1838,1845,1851,1857,1866,1872,1877,1881,1888,1895,1900,1906,1913,1919,1925,1931,1937,1943,1947,1951,1956,1960,1965,1973,1980,1985,1991,1996,2003,2011,2019,2027,2034,2042,2048,2055,2061,2068,2074,2080,2088,2093,2100,2107,2112,2117,2123,2130,2138,2143,2148,2155,2162,2168,2176,2181,2186,2193,2200,2207,2211,2215,2221,2225,2229,2236,2244,2249,2253,2261,2266,2273,2276,2280,2284,2290,2293,2298,2304,2307,2311,2316,2319,2325,2331,2338,2342,2348,2353,2357,2360,2366,2371,2374,2380,2384,2389,2394,2400,2406,2409,2413,2418,2424,2430,2435,2440,2443,2448,2453,2458,2461,2465,2470,2474,2477,2480,2485,2488,2491,2497,2504,2512,2515,2519,2525,2532,2537,2542,2546,2551,2555,2562,2570,2575],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":26,"close":19,"change":152,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",31.05,31.63,1.12,1344665.335941,21254,31.4207,{"date":192,"open":193,"high":19,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",31.34,31.105,31.17,-0.04,-0.13,2048416.547134,27730,31.247,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",31.3,31.92,31.135,31.21,-0.49,-1.55,2062501.372183,26568,31.3645,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",32.82,32.9,31.65,31.7,-1.09,-3.32,2561530.517459,28300,31.9347,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",33,33.3,32.66,32.79,-0.62,-1.86,2272965.211986,29980,32.8651,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",33.16,33.45,32.88,33.41,0.41,1.24,1880449.67707,25802,33.2494,{"date":246,"open":247,"high":248,"low":227,"close":225,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",32.95,33.645,0.19,0.58,1985288.366239,25967,33.198,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",32.35,33.24,32.81,0.03,0.09,2194509.965284,26539,32.9264,{"date":265,"open":266,"high":225,"low":267,"close":266,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",32.78,32.31,-0.11,-0.33,1936591.876132,27875,32.7217,{"date":274,"open":275,"high":276,"low":238,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",33.31,33.65,32.89,-0.63,-1.88,6746507.545319,25747,32.9907,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",33.71,33.99,33.495,33.52,-0.19,-0.56,1874935.997136,26211,33.7128,{"date":295,"open":296,"high":297,"low":298,"close":285,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",35.2,35.4,33.32,-1.68,-4.75,1954566.617151,30559,33.8619,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",35.76,35.905,35.14,35.39,-0.03,-0.08,1943701.550088,28996,35.4421,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":207,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",36.48,36.57,35.28,35.42,-1.36,1746319.859084,24094,35.5957,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",36.7,36.92,35.87,35.91,-0.76,-2.07,1458303.078091,22248,36.0477,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",36.93,37.15,36.2,36.67,-0.09,-0.24,1211581.138759,21099,36.7686,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",37.22,37.425,36.295,36.76,-0.27,-0.73,1541423.748524,22980,36.6637,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",37.63,37.95,37,37.03,-0.46,-1.23,1949330.102669,23789,37.2864,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",37.75,37.8,37.17,37.49,-0.28,-0.74,1315020.777793,18010,37.4351,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":249,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",37.64,38.17,37.6,37.77,0.51,1300536.97075,20940,37.9031,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",37.36,38.055,37.58,0.02,0.05,1816130.698179,21982,37.6908,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",36.4,37.62,36.35,37.56,1.18,3.24,1446597.297258,21162,37.4194,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",36.63,36.82,36.28,36.38,0.18,0.5,1097372.866832,15853,36.4625,{"date":423,"open":424,"high":425,"low":426,"close":340,"change":260,"percent_change":122,"volume":427,"transactions":428,"vwap":429},"2026-08-28",36.32,36.61,36.09,992298.982626,16074,36.2936,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":396,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",36.27,36.39,35.594,36.11,0.14,1262182.954661,18981,36.0184,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":107,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",35.95,36.95,35.84,36.06,0.17,1572445.564171,25110,36.2063,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",35.86,36.33,35.67,36,-0.48,-1.32,1298536.445124,19325,35.9657,{"date":462,"open":413,"high":463,"low":464,"close":317,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",37.05,36.1362,0.12,0.33,1066379.370183,19631,36.4971,{"date":471,"open":341,"high":472,"low":473,"close":474,"change":475,"percent_change":353,"volume":476,"transactions":477,"vwap":478},"2026-08-21",36.727,36.195,36.36,-0.1,1082202.418231,15820,36.3907,{"date":480,"open":481,"high":425,"low":306,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",36.08,36.46,0.64,1.79,1125583.05899,17768,36.2885,{"date":489,"open":490,"high":435,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",35.22,35.17,35.82,0.45,1.27,1179739.508672,18235,35.764,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":259,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",35.72,35.98,35.27,35.37,0.08,1810428.561076,24832,35.506,{"date":509,"open":510,"high":455,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",35.71,34.895,35.34,-0.38,-1.06,1206617.13665,21735,35.1685,{"date":519,"open":520,"high":521,"low":522,"close":500,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",35.62,36.14,35.21,0.34,0.96,1208781.558952,20762,35.7644,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",35.32,35.63,35.155,35.38,-0.36,-1.01,1084789.578004,18680,35.3857,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":73,"volume":546,"transactions":547,"vwap":548},"2026-08-12",35.94,36.215,35.49,35.74,-0.39,987139.815989,18395,35.7731,{"date":550,"open":551,"high":433,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",35.9,35.685,36.13,0.16,0.44,1190780.104371,20090,36.1225,{"date":560,"open":543,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",36.18,35.33,35.97,0.83,2.36,1333382.728543,21840,35.9177,{"date":570,"open":571,"high":571,"low":572,"close":308,"change":573,"percent_change":259,"volume":574,"transactions":575,"vwap":576},"2026-08-07",35.46,34.86,0.01,853646.526277,14624,35.1401,{"date":578,"open":490,"high":297,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",34.55,35.13,0.59,1.71,1156411.466439,20048,35.0312,{"date":587,"open":444,"high":444,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",34.37,34.54,-1.11,-3.11,1700413.292425,25136,34.7472,{"date":596,"open":543,"high":597,"low":598,"close":599,"change":545,"percent_change":73,"volume":600,"transactions":601,"vwap":602},"2026-08-04",35.85,34.825,35.65,1936003.241648,24104,35.6126,{"date":604,"open":605,"high":606,"low":320,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",35.5,36.17,36.04,0.24,0.67,1737463.905206,27105,35.9425,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":60,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",33.75,35.83,35.8,3.44,2107398.476021,27519,35.3028,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":342,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",35.12,35.26,33.97,34.61,-0.26,2084078.79525,28576,34.4718,{"date":633,"open":634,"high":532,"low":635,"close":636,"change":418,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",34.65,34.44,34.7,1.46,1807112.375817,28825,34.745,{"date":642,"open":643,"high":627,"low":644,"close":645,"change":493,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",33.88,33.57,34.2,1.33,2149619.290399,26313,34.0683,{"date":651,"open":652,"high":653,"low":276,"close":615,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",33.84,34.195,-0.54,-1.57,1316788.74854,19473,33.8255,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":207,"volume":666,"transactions":667,"vwap":668},"2026-07-24",34.6,34.99,34.22,34.29,-0.17,1123435.194237,19977,34.4579,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":665,"percent_change":207,"volume":675,"transactions":676,"vwap":677},"2026-07-23",34.71,35.05,34.34,34.46,1891538.582002,26881,34.6538,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",33.27,34.91,33.26,34.63,0.99,2.94,1778425.637617,28344,34.5454,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",32.67,33.735,33.64,0.98,3,1856542.433622,22386,33.4852,{"date":700,"open":236,"high":701,"low":702,"close":227,"change":229,"percent_change":230,"volume":703,"transactions":704,"vwap":705},"2026-07-20",33.25,32.61,1180172.692569,21808,32.8211,{"date":707,"open":708,"high":645,"low":709,"close":710,"change":711,"percent_change":654,"volume":712,"transactions":9,"vwap":710},"2026-07-17",33.8,33.14,33.28,-0.18,1535800,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-16",33.58,33.76,33.22,33.46,0.21,0.63,1579200,{"date":723,"open":724,"high":725,"low":726,"close":701,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":701},"2026-07-15",32.74,33.61,32.56,0.88,2.72,2738900,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":259,"percent_change":260,"volume":736,"transactions":9,"vwap":735},"2026-07-14",32.4,32.55,31.82,32.37,1527300,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":152,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-13",32.11,32.62,31.98,32.34,1.09,2099400,{"date":746,"open":747,"high":747,"low":19,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-10",32.49,31.99,-0.65,-1.99,1666300,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":654,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-09",32.91,32.99,32.43,32.64,-1.63,1475300,{"date":761,"open":762,"high":288,"low":214,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-08",33.4,33.18,-0.07,-0.21,1749600,{"date":768,"open":769,"high":770,"low":771,"close":701,"change":197,"percent_change":545,"volume":772,"transactions":9,"vwap":701},"2026-07-07",33.35,33.56,33.040001,1565000,{"date":774,"open":716,"high":626,"low":709,"close":775,"change":364,"percent_change":321,"volume":776,"transactions":9,"vwap":775},"2026-07-06",33.38,1503800,{"date":778,"open":779,"high":645,"low":725,"close":652,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":652},"2026-07-02",33.82,0.3,0.89,2091100,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":545,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-01",33.98,34.32,33.34,33.54,-1.15,1545200,{"date":792,"open":793,"high":673,"low":718,"close":794,"change":483,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-30",33.48,33.93,1.92,2447700,{"date":798,"open":239,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-29",33.73,32.96,33.29,-0.44,-1.3,2819500,{"date":806,"open":807,"high":808,"low":809,"close":799,"change":465,"percent_change":810,"volume":811,"transactions":9,"vwap":799},"2026-06-26",33.83,34.83,33.55,0.36,4219300,{"date":813,"open":814,"high":785,"low":815,"close":725,"change":268,"percent_change":269,"volume":816,"transactions":9,"vwap":725},"2026-06-25",33.5,33.33,1727300,{"date":818,"open":819,"high":779,"low":755,"close":820,"change":821,"percent_change":137,"volume":822,"transactions":9,"vwap":820},"2026-06-24",33.17,33.72,0.22,1836800,{"date":824,"open":825,"high":770,"low":214,"close":814,"change":780,"percent_change":67,"volume":826,"transactions":9,"vwap":814},"2026-06-23",32.97,1627200,{"date":828,"open":266,"high":788,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-22",32.51,33.2,0.53,1.62,2110000,{"date":835,"open":227,"high":836,"low":747,"close":691,"change":665,"percent_change":837,"volume":838,"transactions":9,"vwap":691},"2026-06-18",33.19,-0.52,4755500,{"date":840,"open":841,"high":793,"low":842,"close":843,"change":290,"percent_change":299,"volume":844,"transactions":9,"vwap":843},"2026-06-17",33.13,32.040001,32.84,3205800,{"date":846,"open":847,"high":794,"low":757,"close":762,"change":555,"percent_change":646,"volume":848,"transactions":9,"vwap":762},"2026-06-16",32.73,2205700,{"date":850,"open":851,"high":285,"low":829,"close":800,"change":289,"percent_change":852,"volume":853,"transactions":9,"vwap":800},"2026-06-15",32.69,-0.57,2506600,{"date":855,"open":856,"high":275,"low":856,"close":857,"change":858,"percent_change":407,"volume":859,"transactions":9,"vwap":857},"2026-06-12",32.09,33.15,1.04,1230000,{"date":861,"open":862,"high":775,"low":863,"close":739,"change":218,"percent_change":864,"volume":865,"transactions":9,"vwap":739},"2026-06-11",33.21,32.07,-3.28,1636200,{"date":867,"open":710,"high":868,"low":763,"close":830,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":830},"2026-06-10",33.66,0.13,0.39,1310000,{"date":873,"open":775,"high":693,"low":238,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-09",33.07,-0.41,-1.22,1396900,{"date":879,"open":718,"high":880,"low":881,"close":793,"change":268,"percent_change":269,"volume":882,"transactions":9,"vwap":793},"2026-06-08",34.049999,33.39,1293300,{"date":884,"open":885,"high":626,"low":226,"close":886,"change":802,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-05",33.94,33.59,-1.29,973200,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-04",33.78,34.099998,33.7,34.029999,0.46,1.37,1145000,{"date":899,"open":701,"high":716,"low":900,"close":644,"change":122,"percent_change":901,"volume":902,"transactions":9,"vwap":644},"2026-06-03",33.11,0.75,1899100,{"date":904,"open":905,"high":820,"low":906,"close":298,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":298},"2026-06-02",33.0099983,32.83,-0.14,-0.42,2216800,{"date":911,"open":912,"high":913,"low":862,"close":718,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":718},"2026-06-01",33.77,34.3,-0.23,-0.68,1861400,{"date":918,"open":919,"high":645,"low":920,"close":921,"change":343,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-29",33.89,33.6,33.69,-0.71,2525600,{"date":925,"open":926,"high":927,"low":814,"close":794,"change":249,"percent_change":928,"volume":929,"transactions":9,"vwap":794},"2026-05-28",33.9,34.080002,0.56,1203300,{"date":931,"open":932,"high":933,"low":799,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-27",34.15,34.57,33.74,-0.99,-2.85,1288200,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-26",35.099998,36.040001,34.68,34.73,-0.58,-1.64,1429200,{"date":948,"open":319,"high":949,"low":491,"close":950,"change":343,"percent_change":915,"volume":951,"transactions":9,"vwap":950},"2026-05-22",35.64,35.31,1002100,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-21",36.65,36.66,35.51,35.55,-0.98,-2.68,1639900,{"date":962,"open":963,"high":964,"low":521,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-20",37.23,37.46,36.53,-0.84,-2.25,1505600,{"date":970,"open":971,"high":394,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-19",36.8,36.42,37.37,0.81,2.22,1781600,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-18",36.23,36.86,36.0099983,36.56,0.47,1.3,1669900,{"date":987,"open":988,"high":352,"low":989,"close":426,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":426},"2026-05-15",36.59,36.049999,-0.31,-0.85,1800500,{"date":994,"open":950,"high":995,"low":950,"close":402,"change":684,"percent_change":996,"volume":997,"transactions":9,"vwap":402},"2026-05-14",36.6,2.8,2031000,{"date":999,"open":1000,"high":617,"low":940,"close":1001,"change":513,"percent_change":514,"volume":1002,"transactions":9,"vwap":1001},"2026-05-13",35.6,35.41,1574900,{"date":1004,"open":1005,"high":1005,"low":562,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-12",36.22,35.79,-0.32,-0.89,1946400,{"date":1011,"open":340,"high":432,"low":510,"close":435,"change":870,"percent_change":743,"volume":1012,"transactions":9,"vwap":435},"2026-05-11",2038300,{"date":1014,"open":330,"high":1005,"low":1000,"close":500,"change":1015,"percent_change":290,"volume":1016,"transactions":9,"vwap":500},"2026-05-08",-0.2,1513100,{"date":1018,"open":1019,"high":1019,"low":956,"close":1020,"change":278,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-07",36.64,35.92,-1.72,1987800,{"date":1024,"open":1025,"high":394,"low":415,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-06",37.09,36.55,-1.47,-3.87,2096900,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":331,"volume":1037,"transactions":9,"vwap":1035},"2026-05-05",38.13,38.42,37.41,38.02,-0.29,1727600,{"date":1039,"open":1040,"high":1041,"low":360,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-04",37.88,38.51,38.31,0.43,1.14,1709200,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1040,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1040},"2026-05-01",38.92,37.47,-1.03,-2.65,1600800,{"date":1054,"open":1055,"high":1056,"low":372,"close":1057,"change":875,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-30",38.080002,39.38,38.91,-1.04,3065900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":147,"volume":1067,"transactions":9,"vwap":1065},"2026-04-29",39.29,39.74,39.15,39.32,0.15,2255600,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-28",39.12,39.47,38.82,39.17,0.65,1.69,1391400,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":417,"volume":1084,"transactions":9,"vwap":1082},"2026-04-27",39.0099983,39.55,38.32,38.52,0.07,1651700,{"date":1086,"open":1081,"high":1087,"low":1088,"close":1089,"change":764,"percent_change":711,"volume":1090,"transactions":9,"vwap":1089},"2026-04-24",38.56,37.99,38.45,1191000,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1082,"change":310,"percent_change":311,"volume":1096,"transactions":9,"vwap":1082},"2026-04-23",38.53,38.69,38,1488100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":137,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-22",38.24,38.75,37.96,38.55,1.74,1526500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":21,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-21",38.040001,38.23,37.48,37.89,-0.16,1589200,{"date":1114,"open":1087,"high":1115,"low":1116,"close":361,"change":1117,"percent_change":230,"volume":1118,"transactions":9,"vwap":361},"2026-04-20",38.72,37.84,-0.72,2138400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":218,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-17",38.88,39.31,37.44,38.67,-2.74,2160600,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":240,"percent_change":858,"volume":1133,"transactions":9,"vwap":1132},"2026-04-16",39.44,40.38,39.21,39.76,2097800,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":694,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-15",38.2,39.46,38.14,39.35,2.55,2621000,{"date":1143,"open":1144,"high":1145,"low":1107,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-14",38.96,39.26,38.37,-0.92,-2.34,2332800,{"date":1151,"open":1139,"high":1152,"low":1102,"close":1062,"change":573,"percent_change":259,"volume":1153,"transactions":9,"vwap":1062},"2026-04-13",39.68,1971800,{"date":1155,"open":1089,"high":1156,"low":1157,"close":1158,"change":895,"percent_change":406,"volume":1159,"transactions":9,"vwap":1158},"2026-04-10",39.71,38.4,39.28,1995300,{"date":1161,"open":1162,"high":1064,"low":1163,"close":1072,"change":608,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1072},"2026-04-09",38.59,38.33,0.62,1909800,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-08",38.099998,39.25,37.5,38.58,-1.16,-2.92,2143400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1063,"change":396,"percent_change":869,"volume":1180,"transactions":9,"vwap":1063},"2026-04-07",39.93,40.61,39.61,1463300,{"date":1182,"open":1102,"high":1183,"low":1102,"close":1184,"change":694,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-06",39.7,39.69,2.53,1804700,{"date":1188,"open":1189,"high":1122,"low":1110,"close":1190,"change":1191,"percent_change":38,"volume":1192,"transactions":9,"vwap":1190},"2026-04-02",39.14,38.71,0.28,1797200,{"date":1194,"open":385,"high":1195,"low":371,"close":1196,"change":1197,"percent_change":990,"volume":1198,"transactions":9,"vwap":1196},"2026-04-01",38.79,38.43,-0.12,2871700,{"date":1200,"open":1201,"high":1202,"low":1032,"close":1102,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1102},"2026-03-31",40.23,40.49,-1.43,-3.58,3656500,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-30",41.15,39.27,39.98,-0.6,-1.48,1895200,{"date":1215,"open":1130,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-27",40.94,40.099998,40.58,0.57,1.42,1656900,{"date":1223,"open":1179,"high":1224,"low":1179,"close":1225,"change":1226,"percent_change":1147,"volume":1227,"transactions":9,"vwap":1225},"2026-03-26",41.32,40.0099983,-0.37,1655100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1130,"change":311,"percent_change":1015,"volume":1233,"transactions":9,"vwap":1130},"2026-03-25",40.28,40.96,39.97,1492700,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":711,"percent_change":802,"volume":1240,"transactions":9,"vwap":1239},"2026-03-24",40.029999,41.63,40,40.46,2402500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":554,"percent_change":127,"volume":1247,"transactions":9,"vwap":1246},"2026-03-23",39.56,41.23,39,40.64,2020300,{"date":1249,"open":1178,"high":1250,"low":1251,"close":1252,"change":197,"percent_change":1007,"volume":1253,"transactions":9,"vwap":1252},"2026-03-20",42.049999,40.080002,40.48,6913300,{"date":1255,"open":1256,"high":1257,"low":1239,"close":1178,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1178},"2026-03-19",41.76,42.6,-0.75,-1.81,3276500,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1015,"percent_change":456,"volume":1267,"transactions":9,"vwap":1266},"2026-03-18",41.43,42.5,40.36,41.36,1695600,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-17",42.21,43,41.5,41.56,-0.4,-0.95,1740200,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":711,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-16",42.24,42.86,41.82,41.96,-0.43,1697200,{"date":1286,"open":1287,"high":1288,"low":1252,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-13",40.99,42.17,42.14,1.03,2.51,2214700,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":152,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-12",40.79,41.46,40.55,41.11,0.86,1534900,{"date":1302,"open":1177,"high":1303,"low":1132,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-11",41.029999,40.76,0.92,2.31,1824600,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-10",40.19,41.27,39.78,39.84,-0.96,-2.35,3757900,{"date":1318,"open":1319,"high":1320,"low":1236,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-09",42.02,42.53,40.8,-0.69,-1.66,2615700,{"date":1326,"open":1327,"high":25,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-06",43.07,41.35,41.49,-1.12,-2.63,2698000,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-05",42.39,43.09,41.87,42.61,0.23,0.54,2008000,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":983,"percent_change":187,"volume":1348,"transactions":9,"vwap":1347},"2026-03-04",41.48,42.43,41.049999,42.38,1463500,{"date":1350,"open":1351,"high":1347,"low":1352,"close":1353,"change":395,"percent_change":396,"volume":1354,"transactions":9,"vwap":1353},"2026-03-03",42.09,41.060001,41.91,1767900,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-02",43.12,41.099998,41.89,0.11,0.26,1865600,{"date":1364,"open":1365,"high":1366,"low":1210,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-27",40.12,41.86,41.78,2.09,5.27,3725800,{"date":1372,"open":1373,"high":1312,"low":1373,"close":1184,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1184},"2026-02-26",38.22,0.95,2.45,4707500,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":406,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-25",37.76,39.099998,37.31,38.74,3.14,2467600,{"date":1386,"open":1387,"high":1387,"low":1388,"close":405,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":405},"2026-02-24",38.25,37.34,-0.66,-1.73,2182300,{"date":1393,"open":1394,"high":1230,"low":1095,"close":1373,"change":967,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1373},"2026-02-23",40.09,-5.56,2304200,{"date":1398,"open":1399,"high":1287,"low":1400,"close":1401,"change":1015,"percent_change":207,"volume":1402,"transactions":9,"vwap":1401},"2026-02-20",40.75,39.86,40.47,3203400,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":983,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-19",40.65,41.25,40.29,40.67,1.17,2232000,{"date":1412,"open":1400,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-18",40.84,39.57,40.2,0.37,0.93,2305000,{"date":1420,"open":1201,"high":1239,"low":1421,"close":148,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":148},"2026-02-17",38.78,-0.77,-1.9,1706900,{"date":1426,"open":1121,"high":1427,"low":1121,"close":1428,"change":1429,"percent_change":618,"volume":1430,"transactions":9,"vwap":1428},"2026-02-13",40.62,40.6,1.35,2155800,{"date":1432,"open":1433,"high":1434,"low":1089,"close":1169,"change":1117,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1169},"2026-02-12",40.26,40.51,-1.8,2004600,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1232,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1232},"2026-02-11",39.99,40.15,39.09,0.6,1.52,2517100,{"date":1446,"open":1189,"high":1447,"low":1162,"close":1448,"change":870,"percent_change":46,"volume":1449,"transactions":9,"vwap":1448},"2026-02-10",39.52,39.37,2165000,{"date":1451,"open":1071,"high":1452,"low":1453,"close":1454,"change":887,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-09",40.02,38.97,38.98,-3.2,2706200,{"date":1458,"open":1459,"high":1460,"low":1245,"close":1461,"change":82,"percent_change":618,"volume":1462,"transactions":9,"vwap":1461},"2026-02-06",39.16,40.34,40.27,1883900,{"date":1464,"open":1465,"high":1145,"low":394,"close":1466,"change":259,"percent_change":504,"volume":1467,"transactions":9,"vwap":1466},"2026-02-05",38.76,38.93,2342300,{"date":1469,"open":1414,"high":1414,"low":1470,"close":1471,"change":1219,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-04",38.5,38.9,1.49,2205500,{"date":1475,"open":392,"high":1476,"low":1477,"close":1163,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1163},"2026-02-03",38.49,36.79,0.97,2.6,2767100,{"date":1482,"open":1483,"high":1484,"low":955,"close":392,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":392},"2026-02-02",37.0099983,37.98,-1.44,-3.71,3582300,{"date":1489,"open":1035,"high":1453,"low":371,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-30",38.8,1.2,3.19,3840500,{"date":1495,"open":1095,"high":1138,"low":501,"close":384,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":384},"2026-01-29",0.87,2.37,5064800,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":112,"percent_change":310,"volume":1505,"transactions":9,"vwap":1504},"2026-01-28",36.51,36.85,36.12,36.73,2336400,{"date":1507,"open":1508,"high":1509,"low":404,"close":1510,"change":1322,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-27",37.28,37.39,36.74,-1.84,2515900,{"date":1514,"open":1515,"high":1516,"low":1510,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-26",37.02,37.65,37.43,0.79,2.16,2947300,{"date":1522,"open":392,"high":403,"low":415,"close":1019,"change":914,"percent_change":229,"volume":1523,"transactions":9,"vwap":1019},"2026-01-23",1742800,{"date":1525,"open":1123,"high":1526,"low":482,"close":1527,"change":1274,"percent_change":1528,"volume":1300,"transactions":9,"vwap":1527},"2026-01-22",37.57,36.87,-1.07,{"date":1530,"open":1531,"high":1195,"low":339,"close":1532,"change":483,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-01-21",37.18,37.27,1.75,2143200,{"date":1536,"open":1537,"high":1538,"low":1539,"close":413,"change":928,"percent_change":1540,"volume":1541,"transactions":9,"vwap":413},"2026-01-20",37.67,38.34,36.29,1.55,2356200,{"date":1543,"open":551,"high":561,"low":491,"close":1544,"change":446,"percent_change":983,"volume":1545,"transactions":9,"vwap":1544},"2026-01-16",36.07,1200100,{"date":1547,"open":1548,"high":1544,"low":1549,"close":551,"change":311,"percent_change":1550,"volume":1551,"transactions":9,"vwap":551},"2026-01-15",35.29,34.81,-0.22,1568200,{"date":1553,"open":541,"high":955,"low":1554,"close":501,"change":375,"percent_change":1422,"volume":1555,"transactions":9,"vwap":501},"2026-01-14",35.52,1597200,{"date":1557,"open":1558,"high":965,"low":1020,"close":1559,"change":418,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-13",35.99,36.26,1.4,1417600,{"date":1563,"open":671,"high":1564,"low":1565,"close":306,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":306},"2026-01-12",35.96,34.53,1.26,3.65,2566600,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-09",34.98,35.25,34.21,34.5,-0.78,-2.21,1734000,{"date":1579,"open":341,"high":1580,"low":1581,"close":319,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":319},"2026-01-08",36.91,35.19,-1.52,-4.13,1942900,{"date":1586,"open":606,"high":1587,"low":981,"close":971,"change":831,"percent_change":637,"volume":1588,"transactions":9,"vwap":971},"2026-01-07",36.94,1908000,{"date":1590,"open":616,"high":1539,"low":531,"close":432,"change":869,"percent_change":810,"volume":1591,"transactions":9,"vwap":432},"2026-01-06",1738500,{"date":1593,"open":1539,"high":1539,"low":779,"close":521,"change":1007,"percent_change":1594,"volume":1595,"transactions":9,"vwap":521},"2026-01-05",-0.88,2644300,{"date":1597,"open":413,"high":1598,"low":1599,"close":482,"change":990,"percent_change":966,"volume":1600,"transactions":9,"vwap":482},"2026-01-02",36.78,35.75,1616300,{"date":1602,"open":1603,"high":1604,"low":1510,"close":1605,"change":1258,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-12-31",37.19,37.38,36.77,-2,2446000,{"date":1609,"open":1610,"high":1116,"low":328,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-12-30",37.21,37.52,0.7,1.9,1936300,{"date":1616,"open":1617,"high":1618,"low":1026,"close":414,"change":719,"percent_change":1219,"volume":1619,"transactions":9,"vwap":414},"2025-12-29",36.68,37.029999,1628800,{"date":1621,"open":1622,"high":1623,"low":474,"close":425,"change":513,"percent_change":1050,"volume":1624,"transactions":9,"vwap":425},"2025-12-26",37.11,37.29,958900,{"date":1626,"open":1509,"high":1110,"low":1587,"close":1627,"change":376,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-12-24",36.99,-1.96,867500,{"date":1631,"open":1604,"high":1088,"low":1483,"close":1632,"change":1633,"percent_change":1560,"volume":1634,"transactions":9,"vwap":1632},"2025-12-23",37.73,0.52,1751400,{"date":1636,"open":1623,"high":1637,"low":1638,"close":1610,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1610},"2025-12-22",37.92,36.84,-0.47,-1.25,3164500,{"date":1643,"open":339,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-12-19",37.82,37.099998,37.68,0.61,1.65,6879300,{"date":1651,"open":1652,"high":1421,"low":1580,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-12-18",38.66,37.07,-1.28,-3.34,1792000,{"date":1658,"open":1659,"high":1660,"low":1611,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-12-17",37.7,38.61,38.35,0.82,2.18,1966300,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1528,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-12-16",38.41,37.049999,37.53,-2.77,3083600,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":1360,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-15",38.11,38.65,38.6,0.29,2495300,{"date":1680,"open":1681,"high":1178,"low":1661,"close":1476,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1476},"2025-12-12",40.42,-1.71,-4.25,2907200,{"date":1686,"open":1399,"high":1687,"low":1439,"close":1415,"change":1422,"percent_change":279,"volume":1688,"transactions":9,"vwap":1415},"2025-12-11",41.44,2371100,{"date":1690,"open":1691,"high":1406,"low":1692,"close":1693,"change":974,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-12-10",40.13,39.85,40.97,2.02,1844500,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":852,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-12-09",40.73,41.0099983,40.060001,40.16,-1.4,1456100,{"date":1705,"open":1706,"high":1329,"low":1202,"close":1698,"change":665,"percent_change":908,"volume":1707,"transactions":9,"vwap":1698},"2025-12-08",41.19,2047400,{"date":1709,"open":1399,"high":1710,"low":1711,"close":1712,"change":386,"percent_change":1566,"volume":1713,"transactions":9,"vwap":1712},"2025-12-05",42.13,40.59,40.9,2533600,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-04",40.25,40.68,40.07,40.39,0,1294300,{"date":1723,"open":1062,"high":1724,"low":1725,"close":1719,"change":1560,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1719},"2025-12-03",40.45,39.02,3.59,1798400,{"date":1729,"open":1158,"high":1065,"low":1730,"close":1731,"change":269,"percent_change":966,"volume":1732,"transactions":9,"vwap":1731},"2025-12-02",38.62,38.99,1316800,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1065,"change":1737,"percent_change":241,"volume":1738,"transactions":9,"vwap":1065},"2025-12-01",38.85,39.5,0.48,1919400,{"date":1740,"open":1741,"high":1131,"low":1146,"close":1742,"change":1340,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-11-28",38.48,38.84,1.41,786700,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":727,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-11-26",37.42,38.54,38.3,2.35,1343300,{"date":1753,"open":1509,"high":1526,"low":1580,"close":1747,"change":764,"percent_change":289,"volume":1754,"transactions":9,"vwap":1747},"2025-11-25",1544800,{"date":1756,"open":425,"high":1757,"low":1758,"close":374,"change":1759,"percent_change":1472,"volume":1760,"transactions":9,"vwap":374},"2025-11-24",37.78,36.45,0.55,3012500,{"date":1762,"open":1763,"high":1109,"low":955,"close":1587,"change":417,"percent_change":53,"volume":1764,"transactions":9,"vwap":1587},"2025-11-21",37.080002,1541900,{"date":1766,"open":1502,"high":1767,"low":954,"close":352,"change":765,"percent_change":852,"volume":1768,"transactions":9,"vwap":352},"2025-11-20",38.049999,1959000,{"date":1770,"open":1587,"high":1049,"low":1598,"close":1771,"change":711,"percent_change":456,"volume":1772,"transactions":9,"vwap":1771},"2025-11-19",36.97,1229000,{"date":1774,"open":1775,"high":1747,"low":1776,"close":339,"change":1290,"percent_change":1777,"volume":1778,"transactions":9,"vwap":339},"2025-11-18",36.060001,35.7,2.85,1678000,{"date":1780,"open":1781,"high":1782,"low":989,"close":1503,"change":1389,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1503},"2025-11-17",36.75,36.9,-1.79,1119700,{"date":1786,"open":1477,"high":1771,"low":306,"close":1598,"change":20,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1598},"2025-11-14",-0.05,1014900,{"date":1790,"open":1532,"high":1791,"low":1510,"close":971,"change":1550,"percent_change":1792,"volume":1793,"transactions":9,"vwap":971},"2025-11-13",37.59,-0.59,1257000,{"date":1795,"open":1796,"high":1623,"low":1797,"close":1515,"change":534,"percent_change":1314,"volume":1798,"transactions":9,"vwap":1515},"2025-11-12",37.060001,36.81,1572000,{"date":1800,"open":980,"high":385,"low":1026,"close":1604,"change":1662,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1604},"2025-11-11",2.24,1983200,{"date":1804,"open":950,"high":1805,"low":308,"close":982,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":982},"2025-11-10",36.71,1.43,4.07,2091900,{"date":1810,"open":1811,"high":1812,"low":1811,"close":580,"change":1813,"percent_change":1375,"volume":1814,"transactions":9,"vwap":580},"2025-11-07",34.19,35.36,0.84,2013800,{"date":1816,"open":1817,"high":662,"low":1817,"close":664,"change":1361,"percent_change":1818,"volume":1819,"transactions":9,"vwap":664},"2025-11-06",34.09,0.76,1610600,{"date":1821,"open":785,"high":1822,"low":1823,"close":894,"change":1824,"percent_change":354,"volume":1825,"transactions":9,"vwap":894},"2025-11-05",34.92,33.92,-0.25,1819900,{"date":1827,"open":1828,"high":681,"low":275,"close":1829,"change":914,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-11-04",34.17,34.28,-0.67,1650800,{"date":1833,"open":891,"high":1834,"low":862,"close":1835,"change":1836,"percent_change":1185,"volume":1837,"transactions":9,"vwap":1835},"2025-11-03",34.58,34.51,0.85,1883100,{"date":1839,"open":1840,"high":1841,"low":691,"close":868,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":868},"2025-10-31",33.02,33.85,1.1,3.38,2968800,{"date":1846,"open":1847,"high":819,"low":1848,"close":726,"change":1518,"percent_change":1849,"volume":1850,"transactions":9,"vwap":726},"2025-10-30",32.5,31.85,2.49,4645600,{"date":1852,"open":1853,"high":747,"low":1854,"close":1855,"change":1197,"percent_change":513,"volume":1856,"transactions":9,"vwap":1855},"2025-10-29",31.79,31.47,31.77,2648800,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-10-28",32.2,32.39,31.76,31.89,-0.7,-2.15,1539500,{"date":1867,"open":258,"high":1868,"low":1869,"close":1870,"change":475,"percent_change":990,"volume":1871,"transactions":9,"vwap":1870},"2025-10-27",32.87,32.46,32.59,1296500,{"date":1873,"open":800,"high":800,"low":1874,"close":851,"change":1787,"percent_change":1875,"volume":1876,"transactions":9,"vwap":851},"2025-10-24",32.29,-0.15,1141200,{"date":1878,"open":1879,"high":258,"low":19,"close":724,"change":609,"percent_change":1368,"volume":1880,"transactions":9,"vwap":724},"2025-10-23",32.63,1663900,{"date":1882,"open":1883,"high":1884,"low":217,"close":863,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":863},"2025-10-22",32.029999,32.54,0.1,0.31,1792100,{"date":1889,"open":1890,"high":1891,"low":216,"close":1892,"change":269,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-10-21",32.3,32.71,31.97,-1.02,1771100,{"date":1896,"open":1897,"high":843,"low":1898,"close":1890,"change":1886,"percent_change":1478,"volume":1899,"transactions":9,"vwap":1890},"2025-10-20",32.28,32.21,2093700,{"date":1901,"open":1902,"high":1903,"low":1904,"close":748,"change":249,"percent_change":1442,"volume":1905,"transactions":9,"vwap":748},"2025-10-17",31.75,32.15,31.66,1470900,{"date":1907,"open":691,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":279,"volume":1912,"transactions":9,"vwap":1910},"2025-10-16",32.98,31.6,31.8,-0.61,2074100,{"date":1914,"open":204,"high":755,"low":1915,"close":1916,"change":928,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-10-15",31.83,32.41,1.76,1649600,{"date":1920,"open":1859,"high":851,"low":1921,"close":1848,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1848},"2025-10-14",31.57,-0.79,-2.42,1621400,{"date":1926,"open":1927,"high":1928,"low":1902,"close":757,"change":483,"percent_change":1929,"volume":1930,"transactions":9,"vwap":757},"2025-10-13",31.9,32.76,2,1733000,{"date":1932,"open":1933,"high":836,"low":1934,"close":1935,"change":1792,"percent_change":1259,"volume":1936,"transactions":9,"vwap":1935},"2025-10-10",32.38,31.91,32,1746600,{"date":1938,"open":1939,"high":663,"low":1940,"close":1870,"change":365,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1870},"2025-10-09",34,32.52,-3.64,1306100,{"date":1944,"open":920,"high":1823,"low":1945,"close":779,"change":122,"percent_change":159,"volume":1946,"transactions":9,"vwap":779},"2025-10-08",33.12,1454400,{"date":1948,"open":771,"high":1949,"low":800,"close":644,"change":1361,"percent_change":132,"volume":1950,"transactions":9,"vwap":644},"2025-10-07",33.63,1760100,{"date":1952,"open":225,"high":868,"low":1953,"close":275,"change":1043,"percent_change":1954,"volume":1955,"transactions":9,"vwap":275},"2025-10-06",32.85,1.31,1893800,{"date":1957,"open":1840,"high":763,"low":1958,"close":238,"change":289,"percent_change":852,"volume":1959,"transactions":9,"vwap":238},"2025-10-03",32.75,1327100,{"date":1961,"open":1962,"high":1949,"low":1963,"close":874,"change":837,"percent_change":208,"volume":1964,"transactions":9,"vwap":874},"2025-10-02",33.49,32.6,1644600,{"date":1966,"open":1967,"high":1968,"low":1969,"close":886,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":886},"2025-10-01",32.049999,33.79,32.0099983,1.47,4.58,2129500,{"date":1974,"open":1975,"high":1976,"low":1862,"close":1977,"change":513,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-09-30",32.14,32.8,32.12,-1.17,1601300,{"date":1981,"open":1982,"high":1891,"low":1853,"close":1847,"change":1983,"percent_change":1813,"volume":1984,"transactions":9,"vwap":1847},"2025-09-29",32.17,0.27,2452500,{"date":1986,"open":1935,"high":1987,"low":1988,"close":1989,"change":107,"percent_change":249,"volume":1990,"transactions":9,"vwap":1989},"2025-09-26",32.58,31.78,32.23,1815500,{"date":1992,"open":1915,"high":1879,"low":1993,"close":1982,"change":1647,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1982},"2025-09-25",31.64,1.93,2355800,{"date":1997,"open":1998,"high":1999,"low":1998,"close":2000,"change":241,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-09-24",30.49,31.67,31.56,4.09,1997900,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1496,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-09-23",29.55,30.45,29.4,30.32,2.95,1948300,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":796,"transactions":9,"vwap":2016},"2025-09-22",29.96,30.049999,29.22,29.45,-0.91,-3,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1389,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-09-19",30.54,30.93,29.99,30.36,-2.13,6240800,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":1083,"percent_change":1339,"volume":2033,"transactions":9,"vwap":2032},"2025-09-18",30.85,31.41,30.37,31.02,2402200,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":523,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-09-17",30.7,31.2,30.62,30.95,1.11,1989100,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":831,"percent_change":1917,"volume":2047,"transactions":9,"vwap":2046},"2025-09-16",30.11,30.72,30.61,2142900,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":396,"percent_change":446,"volume":2054,"transactions":9,"vwap":2053},"2025-09-15",30.059999,30.43,29.76,30.08,1549100,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2059,"change":1360,"percent_change":1416,"volume":2060,"transactions":9,"vwap":2059},"2025-09-12",29.85,30.3,30.030001,1303200,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2064,"change":483,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-09-11",29.08,29.92,28.84,2.19,1481400,{"date":2069,"open":2070,"high":2057,"low":2071,"close":2072,"change":417,"percent_change":1164,"volume":2073,"transactions":9,"vwap":2072},"2025-09-10",28.87,28.82,29.28,1553100,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2078,"change":504,"percent_change":1191,"volume":2079,"transactions":9,"vwap":2078},"2025-09-09",29.12,29.59,29.1,1265100,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":1783,"volume":2087,"transactions":9,"vwap":2085},"2025-09-08",29.7,29.89,28.91,29.02,-0.53,1486600,{"date":2089,"open":2090,"high":2077,"low":2091,"close":2005,"change":1066,"percent_change":386,"volume":2092,"transactions":9,"vwap":2005},"2025-09-05",29.17,28.95,1493200,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2007,"change":475,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2007},"2025-09-04",29.47,29.61,29.030001,-0.34,1224300,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":764,"percent_change":343,"volume":2106,"transactions":9,"vwap":2105},"2025-09-03",29.65,29.97,29.34,29.5,1598800,{"date":2108,"open":2109,"high":2077,"low":2109,"close":2110,"change":1416,"percent_change":494,"volume":2111,"transactions":9,"vwap":2110},"2025-09-02",28.7,29.57,1290100,{"date":2113,"open":2015,"high":2007,"low":2114,"close":2115,"change":1787,"percent_change":665,"volume":2116,"transactions":9,"vwap":2115},"2025-08-29",28.96,29.2,1221700,{"date":2118,"open":2119,"high":2120,"low":2109,"close":2121,"change":417,"percent_change":1164,"volume":2122,"transactions":9,"vwap":2121},"2025-08-28",29.049999,29.33,29.25,1043500,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1197,"percent_change":875,"volume":2129,"transactions":9,"vwap":2128},"2025-08-27",29.31,29.48,29.01,29.07,1266600,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":152,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-08-26",28.81,29.27,28.57,29.19,1.21,1903000,{"date":2139,"open":2140,"high":2078,"low":2141,"close":2065,"change":310,"percent_change":475,"volume":2142,"transactions":9,"vwap":2065},"2025-08-25",28.72,28.66,1001300,{"date":2144,"open":2141,"high":2097,"low":2145,"close":2070,"change":821,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2070},"2025-08-22",28.45,0.77,1553000,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2151,"change":780,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-08-21",28.27,28.65,28.2,1.06,1420000,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":1360,"percent_change":870,"volume":2161,"transactions":9,"vwap":2160},"2025-08-20",28.21,28.6,28.08,28.35,1787600,{"date":2163,"open":2164,"high":2165,"low":176,"close":2166,"change":869,"percent_change":895,"volume":2167,"transactions":9,"vwap":2166},"2025-08-19",27.91,28.36,28.24,1802700,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":915,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-08-18",28.29,28.3,27.81,28.11,-2.36,2103500,{"date":2177,"open":2070,"high":2178,"low":2134,"close":2179,"change":1083,"percent_change":608,"volume":2180,"transactions":9,"vwap":2179},"2025-08-15",29.13,28.79,1625300,{"date":2182,"open":2183,"high":2178,"low":2184,"close":2140,"change":2098,"percent_change":1978,"volume":2185,"transactions":9,"vwap":2140},"2025-08-14",28.58,28.39,1178700,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":719,"percent_change":38,"volume":2192,"transactions":9,"vwap":2191},"2025-08-13",28.99,29.41,28.69,29.059999,1603200,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":1083,"percent_change":608,"volume":2199,"transactions":9,"vwap":2198},"2025-08-12",28.77,28.93,28.51,28.85,1467200,{"date":2201,"open":2202,"high":2203,"low":2141,"close":2204,"change":1824,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-08-11",29.11,29.24,28.78,-0.86,1151400,{"date":2208,"open":2090,"high":2209,"low":2084,"close":2097,"change":310,"percent_change":475,"volume":2210,"transactions":9,"vwap":2097},"2025-08-08",29.43,1228600,{"date":2212,"open":2090,"high":2213,"low":2085,"close":2191,"change":1720,"percent_change":1720,"volume":2214,"transactions":9,"vwap":2191},"2025-08-07",29.68,1463900,{"date":2216,"open":2217,"high":2005,"low":2218,"close":2191,"change":1111,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2191},"2025-08-06",29.36,28.98,-0.55,2061200,{"date":2222,"open":2063,"high":2223,"low":2195,"close":2015,"change":1066,"percent_change":1633,"volume":2224,"transactions":9,"vwap":2015},"2025-08-05",29.23,2002700,{"date":2226,"open":2227,"high":2135,"low":2171,"close":2128,"change":554,"percent_change":1759,"volume":2228,"transactions":9,"vwap":2128},"2025-08-04",28.86,2289900,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2084,"change":1702,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2084},"2025-08-01",30.27,30.28,28.54,-4.62,3141800,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":137,"volume":2243,"transactions":9,"vwap":2241},"2025-07-31",29.81,30.51,29.77,30.31,0.2,2843200,{"date":2245,"open":2246,"high":2247,"low":2057,"close":2044,"change":1015,"percent_change":1389,"volume":2248,"transactions":9,"vwap":2044},"2025-07-30",30.13,30.66,2728700,{"date":2250,"open":2251,"high":2251,"low":2013,"close":2241,"change":375,"percent_change":1147,"volume":2252,"transactions":9,"vwap":2241},"2025-07-29",30.91,3602400,{"date":2254,"open":2255,"high":17,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-07-28",31.09,30.2,30.59,-0.5,-1.61,3025500,{"date":2262,"open":1869,"high":1869,"low":2263,"close":2255,"change":789,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2255},"2025-07-25",30.87,-3.57,3073000,{"date":2267,"open":2268,"high":2269,"low":1935,"close":2270,"change":1008,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-07-24",34.040001,34.14,32.24,-2.69,3227400,{"date":2274,"open":277,"high":718,"low":1916,"close":841,"change":1550,"percent_change":1389,"volume":2275,"transactions":9,"vwap":841},"2025-07-23",2359200,{"date":2277,"open":740,"high":893,"low":2278,"close":769,"change":1478,"percent_change":695,"volume":2279,"transactions":9,"vwap":769},"2025-07-22",32.53,2564000,{"date":2281,"open":652,"high":626,"low":735,"close":1933,"change":1259,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1933},"2025-07-21",-5.29,2325800,{"date":2285,"open":2286,"high":2287,"low":2288,"close":1811,"change":1360,"percent_change":142,"volume":2289,"transactions":9,"vwap":1811},"2025-07-18",34.43,34.52,34.02,1862600,{"date":2291,"open":921,"high":645,"low":770,"close":927,"change":436,"percent_change":240,"volume":2292,"transactions":9,"vwap":927},"2025-07-17",1385900,{"date":2294,"open":2295,"high":2296,"low":652,"close":885,"change":465,"percent_change":152,"volume":2297,"transactions":9,"vwap":885},"2025-07-16",34.11,34.45,1339600,{"date":2299,"open":2300,"high":512,"low":921,"close":779,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":779},"2025-07-15",35.040001,-1.38,-3.92,2789900,{"date":2305,"open":892,"high":1001,"low":2268,"close":296,"change":1409,"percent_change":618,"volume":2306,"transactions":9,"vwap":296},"2025-07-14",5889000,{"date":2308,"open":298,"high":2269,"low":819,"close":894,"change":1612,"percent_change":2309,"volume":2310,"transactions":9,"vwap":894},"2025-07-11",2.1,1670000,{"date":2312,"open":1987,"high":2313,"low":2314,"close":815,"change":2146,"percent_change":565,"volume":2315,"transactions":9,"vwap":815},"2025-07-10",33.36,32.36,2128700,{"date":2317,"open":863,"high":851,"low":1988,"close":726,"change":1066,"percent_change":895,"volume":2318,"transactions":9,"vwap":726},"2025-07-09",1541200,{"date":2320,"open":2321,"high":2322,"low":1883,"close":1916,"change":1339,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1916},"2025-07-08",32.16,32.94,0.71,1590400,{"date":2326,"open":2327,"high":756,"low":2328,"close":2329,"change":554,"percent_change":418,"volume":2330,"transactions":9,"vwap":2329},"2025-07-07",31.94,31.54,32.18,1651600,{"date":2332,"open":2333,"high":277,"low":2334,"close":2335,"change":545,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-07-03",32.57,31.36,32.02,-1.2,2606200,{"date":2339,"open":735,"high":1976,"low":2340,"close":1916,"change":608,"percent_change":901,"volume":2341,"transactions":9,"vwap":1916},"2025-07-02",31.96,2148900,{"date":2343,"open":2344,"high":2344,"low":1903,"close":1982,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1982},"2025-07-01",33.53,-1.51,-4.48,2430000,{"date":2349,"open":2350,"high":664,"low":701,"close":2351,"change":268,"percent_change":269,"volume":2352,"transactions":9,"vwap":2351},"2025-06-30",33.44,33.68,2338500,{"date":2354,"open":288,"high":1823,"low":2313,"close":1968,"change":1339,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1968},"2025-06-27",0.69,1783200,{"date":2358,"open":257,"high":693,"low":1928,"close":770,"change":122,"percent_change":901,"volume":2359,"transactions":9,"vwap":770},"2025-06-26",1842900,{"date":2361,"open":2362,"high":2362,"low":680,"close":275,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":275},"2025-06-25",34.87,-1.54,-4.42,2051300,{"date":2367,"open":716,"high":2368,"low":237,"close":2369,"change":137,"percent_change":1994,"volume":2370,"transactions":9,"vwap":2369},"2025-06-24",35.049999,34.85,1786500,{"date":2372,"open":636,"high":2369,"low":1823,"close":1811,"change":1015,"percent_change":944,"volume":2373,"transactions":9,"vwap":1811},"2025-06-23",1772800,{"date":2375,"open":2376,"high":2377,"low":1817,"close":2378,"change":395,"percent_change":107,"volume":2379,"transactions":9,"vwap":2378},"2025-06-20",34.4,34.64,34.39,3425600,{"date":2381,"open":693,"high":674,"low":809,"close":588,"change":132,"percent_change":2382,"volume":2383,"transactions":9,"vwap":588},"2025-06-18",2.32,2042600,{"date":2385,"open":275,"high":2386,"low":277,"close":886,"change":895,"percent_change":2387,"volume":2388,"transactions":9,"vwap":886},"2025-06-17",33.67,1.39,1644000,{"date":2390,"open":702,"high":298,"low":2391,"close":841,"change":983,"percent_change":2392,"volume":2393,"transactions":9,"vwap":841},"2025-06-16",32.48,1.44,1748900,{"date":2395,"open":2396,"high":691,"low":2397,"close":227,"change":250,"percent_change":2398,"volume":2399,"transactions":9,"vwap":227},"2025-06-13",32.44,31.26,1.81,1912000,{"date":2401,"open":1892,"high":1982,"low":2402,"close":2403,"change":2404,"percent_change":465,"volume":2405,"transactions":9,"vwap":2403},"2025-06-12",31.53,32.080002,0.04,1832200,{"date":2407,"open":2333,"high":691,"low":1935,"close":842,"change":1824,"percent_change":1422,"volume":2408,"transactions":9,"vwap":842},"2025-06-11",1939000,{"date":2410,"open":2329,"high":1963,"low":2335,"close":1874,"change":780,"percent_change":2411,"volume":2412,"transactions":9,"vwap":1874},"2025-06-10",0.94,2242600,{"date":2414,"open":2415,"high":1874,"low":2416,"close":748,"change":386,"percent_change":832,"volume":2417,"transactions":9,"vwap":748},"2025-06-09",31.12,31.07,1995400,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2420,"change":142,"percent_change":1290,"volume":2423,"transactions":9,"vwap":2420},"2025-06-06",31.48,31.69,31.27,1185000,{"date":2425,"open":2426,"high":2420,"low":2427,"close":2428,"change":196,"percent_change":197,"volume":2429,"transactions":9,"vwap":2428},"2025-06-05",31.23,30.78,31.16,1303700,{"date":2431,"open":1910,"high":2340,"low":2432,"close":2037,"change":1863,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2037},"2025-06-04",31.19,-2.19,1866900,{"date":2436,"open":1874,"high":227,"low":2437,"close":1927,"change":513,"percent_change":2438,"volume":2439,"transactions":9,"vwap":1927},"2025-06-03",31.86,-1.18,1951200,{"date":2441,"open":1945,"high":1945,"low":1848,"close":1897,"change":1720,"percent_change":1720,"volume":2442,"transactions":9,"vwap":1897},"2025-06-02",2284500,{"date":2444,"open":17,"high":2445,"low":2039,"close":1897,"change":524,"percent_change":2446,"volume":2447,"transactions":9,"vwap":1897},"2025-05-30",33.81,3.07,6428000,{"date":2449,"open":2450,"high":2421,"low":2397,"close":2451,"change":1875,"percent_change":456,"volume":2452,"transactions":9,"vwap":2451},"2025-05-29",31.51,31.32,1050100,{"date":2454,"open":2455,"high":1898,"low":193,"close":1854,"change":749,"percent_change":2456,"volume":2457,"transactions":9,"vwap":1854},"2025-05-28",32.19,-2.02,1918100,{"date":2459,"open":734,"high":1940,"low":2328,"close":1977,"change":1737,"percent_change":1443,"volume":2460,"transactions":9,"vwap":1977},"2025-05-27",1756900,{"date":2462,"open":203,"high":2437,"low":2426,"close":1993,"change":1043,"percent_change":2463,"volume":2464,"transactions":9,"vwap":1993},"2025-05-23",1.38,1297500,{"date":2466,"open":1892,"high":863,"low":2037,"close":206,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":206},"2025-05-22",-0.81,-2.53,1491500,{"date":2471,"open":1977,"high":726,"low":2472,"close":2335,"change":628,"percent_change":2467,"volume":2473,"transactions":9,"vwap":2335},"2025-05-21",31.81,1624900,{"date":2475,"open":227,"high":277,"low":1989,"close":1897,"change":711,"percent_change":2219,"volume":2476,"transactions":9,"vwap":1897},"2025-05-20",1665700,{"date":2478,"open":277,"high":755,"low":1890,"close":1869,"change":1792,"percent_change":1783,"volume":2479,"transactions":9,"vwap":1869},"2025-05-19",1917600,{"date":2481,"open":2482,"high":862,"low":691,"close":2483,"change":436,"percent_change":1043,"volume":2484,"transactions":9,"vwap":2483},"2025-05-16",32.92,33.049999,1515000,{"date":2486,"open":735,"high":862,"low":1989,"close":754,"change":870,"percent_change":1491,"volume":2487,"transactions":9,"vwap":754},"2025-05-15",1448600,{"date":2489,"open":1916,"high":726,"low":842,"close":1940,"change":1197,"percent_change":1226,"volume":2490,"transactions":9,"vwap":1940},"2025-05-14",1695900,{"date":2492,"open":2493,"high":1928,"low":2494,"close":757,"change":1075,"percent_change":2495,"volume":2496,"transactions":9,"vwap":757},"2025-05-13",31.58,31.46,5.46,3152200,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2039,"change":513,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2039},"2025-05-12",31.59,31.84,30.48,-1.21,2196800,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":147,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-05-09",31.29,31.49,31.059999,31.33,1.23,1359800,{"date":2513,"open":734,"high":1927,"low":2045,"close":2039,"change":944,"percent_change":1511,"volume":2514,"transactions":9,"vwap":2039},"2025-05-08",2088800,{"date":2516,"open":217,"high":1967,"low":2517,"close":2402,"change":260,"percent_change":1677,"volume":2518,"transactions":9,"vwap":2402},"2025-05-07",31.31,1590600,{"date":2520,"open":2521,"high":2494,"low":2522,"close":2523,"change":1340,"percent_change":1533,"volume":2524,"transactions":9,"vwap":2523},"2025-05-06",31.01,30.64,31.44,2253200,{"date":2526,"open":2527,"high":2521,"low":2528,"close":2529,"change":581,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-05-05",30.07,29.98,30.9,1.95,2550900,{"date":2533,"open":2057,"high":2031,"low":2534,"close":2241,"change":38,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2241},"2025-05-02",29.62,2.47,2123400,{"date":2538,"open":2135,"high":2539,"low":2078,"close":2540,"change":1066,"percent_change":386,"volume":2541,"transactions":9,"vwap":2540},"2025-05-01",29.88,29.58,2636100,{"date":2543,"open":2544,"high":2102,"low":2127,"close":2209,"change":268,"percent_change":1226,"volume":2545,"transactions":9,"vwap":2209},"2025-04-30",29.32,5220500,{"date":2547,"open":2191,"high":2548,"low":2218,"close":2549,"change":417,"percent_change":1647,"volume":2550,"transactions":9,"vwap":2549},"2025-04-29",29.69,29.54,2110700,{"date":2552,"open":2065,"high":2126,"low":2065,"close":2217,"change":895,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2217},"2025-04-28",1.59,2726300,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":1111,"percent_change":2219,"volume":2561,"transactions":9,"vwap":2560},"2025-04-25",28.49,29.040001,28.37,28.9,3306600,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2191,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2191},"2025-04-24",30,30.68,28.97,-1.53,-5,4935600,{"date":2571,"open":2572,"high":2573,"low":2082,"close":2257,"change":780,"percent_change":684,"volume":2574,"transactions":9,"vwap":2257},"2025-04-23",30.29,30.83,2267900,{"date":180,"open":2576,"high":2577,"low":2053,"close":2572,"change":869,"percent_change":1043,"volume":2578,"transactions":9,"vwap":2572},30.16,30.82,2150000]