[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPRT":3,"homepage-market-summary":30,"stock-historical-CPRT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CPRT","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},"Copart Inc","Nasdaq",null,"RETAIL-AUTO DEALERS & GASOLINE STATIONS","Based in Dallas, Copart operates a global online salvage-vehicle auction with operations in 11 countries across North America, Europe, and the Middle East, facilitating over 4 million transactions annually. The company utilizes its virtual bidding platform, VB3, to connect vehicle sellers with over 750,000 registered buyers around the world. Buyers primarily consist of vehicle dismantlers, rebuilders, individuals, and used-vehicle retailers. About 80% of Copart's vehicle volume is supplied by auto insurance companies holding vehicles deemed a total loss. Copart also offers services such as vehicle transportation, storage, title transfer, and salvage value estimation. The company primarily operates on a consignment basis and collects fees based on the vehicle's final selling price.","11,600","Dallas, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"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},27.22,27.29,27.47,27.08,-0.07,-0.26,8412796.422705,63208,27.2713,45.89,26.74,9679571.743927045,2.5,8190,{"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":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},63.85,8788207,3207695535.981761,-54.94,"2025-04-22",[182,183,193,204,214,224,235,246,257,268,278,288,298,309,320,330,341,351,362,373,383,394,405,416,426,436,445,456,465,475,486,495,505,516,525,536,546,557,565,575,583,592,601,611,620,630,640,649,658,669,678,689,698,707,715,723,731,737,743,748,754,761,768,774,782,791,800,806,814,823,831,840,848,856,865,872,879,885,893,901,907,916,923,931,936,944,950,958,965,973,981,990,999,1008,1015,1019,1027,1034,1040,1047,1054,1063,1071,1078,1082,1090,1094,1097,1103,1108,1114,1121,1126,1132,1140,1147,1153,1158,1164,1168,1172,1178,1184,1188,1192,1198,1203,1210,1214,1219,1223,1228,1235,1241,1245,1250,1257,1264,1270,1276,1283,1289,1298,1307,1315,1323,1331,1339,1347,1354,1362,1370,1378,1386,1393,1400,1407,1414,1421,1427,1436,1445,1454,1461,1468,1476,1481,1489,1496,1505,1512,1519,1525,1530,1537,1544,1551,1556,1563,1569,1577,1584,1589,1595,1602,1610,1617,1624,1631,1638,1644,1649,1655,1660,1667,1673,1680,1686,1690,1694,1700,1705,1711,1717,1725,1731,1737,1742,1747,1755,1759,1763,1767,1772,1778,1782,1788,1795,1802,1809,1815,1823,1828,1835,1840,1845,1853,1861,1870,1877,1884,1892,1899,1907,1915,1922,1929,1937,1946,1951,1957,1964,1970,1976,1983,1989,1997,2002,2008,2015,2020,2027,2032,2039,2045,2051,2056,2062,2069,2075,2083,2091,2099,2106,2114,2121,2129,2136,2143,2150,2157,2164,2172,2178,2184,2190,2196,2201,2207,2212,2219,2226,2231,2237,2244,2252,2260,2266,2273,2281,2287,2295,2302,2308,2314,2319,2327,2332,2338,2344,2350,2356,2361,2367,2372,2377,2381,2386,2394,2400,2406,2412,2419,2425,2431,2437,2444,2453,2460,2466,2473,2476,2481,2487,2493,2499,2503,2507,2511,2519,2526,2533,2540,2546,2553,2562,2567,2575,2582,2590,2597,2603,2612,2619,2627,2635,2642,2649,2658,2663,2670,2678,2685,2692,2698,2705,2712,2718,2725,2731,2739,2746,2753,2762,2767],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",27.52,27.641,26.82,0.01,0.04,7285945.261938,63319,27.2055,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",27.225,27.485,27.01,27.28,0.14,0.52,7850252.627171,65125,27.2936,{"date":205,"open":206,"high":207,"low":26,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",27.12,27.255,27.14,-0.08,-0.29,8811038.555496,69803,27.0578,{"date":215,"open":216,"high":217,"low":218,"close":16,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",27.45,27.55,27.105,-0.37,-1.34,8045075.431939,75080,27.2693,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",27.88,27.985,27.54,27.59,-0.45,-1.6,10903143.170699,82675,27.6965,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",28.78,28.88,27.995,28.04,-0.825,-2.86,8378684.318253,72949,28.1772,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",28.76,28.87,28.315,28.865,0.07,0.24,11026832.796466,71593,28.693,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",29.3,29.37,28.7,28.795,-0.115,-0.4,8779995.503423,65827,28.8588,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":219,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",29.19,29.3075,28.705,28.91,-1.26,11104706.518221,78962,29.0095,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",29.64,29.17,29.28,-0.38,-1.28,25596128.124337,70583,29.3112,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",30.8,29.454,29.66,-1.16,-3.76,9311599.956292,81912,29.7206,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",30.57,30.955,30.465,30.82,-0.22,-0.71,7490024.773657,68578,30.7856,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",31.55,31.83,30.985,31.04,-0.69,-2.17,7431139.084763,66182,31.2932,{"date":321,"open":322,"high":312,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",30.63,30.25,31.73,1.78,5.94,11222932.341712,102798,31.3165,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",32.01,32.045,29.575,29.95,-0.8,-2.6,21860338.596203,181841,30.4426,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":284,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",31.91,32.26,30.54,30.75,-4,15203736.226381,138334,31.4591,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",32.36,32.5,31.74,32.03,-0.57,-1.75,7691064.614936,75636,32.0653,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",33.17,33.5254,32.4,32.6,-1.12,-3.32,7172471.442664,80368,32.6554,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":199,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",33.33,33.91,33.01,33.72,0.42,6589887.985788,67098,33.6467,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",33.52,34.435,32.935,33.58,1.42,4.42,8397209.241816,73665,33.5217,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",32.375,32.485,31.894,32.16,-0.305,-0.94,6465282.87925,58316,32.2499,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",32.74,32.86,32.265,32.465,-0.525,-1.59,5547658.392769,58545,32.4541,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",32.96,33.475,32.76,32.99,0,9764477.229998,63004,33.0651,{"date":427,"open":428,"high":429,"low":430,"close":421,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",32.855,33.245,32.84,0.23,0.7,6773345.140268,44865,33.0183,{"date":437,"open":438,"high":418,"low":439,"close":420,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",32.43,32.39,0.09,0.28,7717621.480409,51613,32.7101,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",33,33.42,32.65,32.67,-0.66,-1.98,5403602.202122,52914,32.8529,{"date":457,"open":458,"high":459,"low":460,"close":375,"change":252,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",32.8,33.5,32.2195,0.21,9982002.010596,66692,33.1844,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":231,"volume":472,"transactions":473,"vwap":474},"2026-08-24",34.04,34.08,33.145,33.26,-0.54,8497617.912463,79230,33.3531,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",34.48,34.6,33.775,33.8,-0.53,-1.54,11080417.17831,91590,34.0568,{"date":487,"open":488,"high":489,"low":448,"close":490,"change":491,"percent_change":389,"volume":492,"transactions":493,"vwap":494},"2026-08-20",33.49,34.625,34.33,0.48,10737309.065271,103470,34.2491,{"date":496,"open":497,"high":498,"low":311,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",31.64,33.88,33.85,2.34,7.43,13724831.257876,109617,33.5799,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",32.015,33.55,30.9,31.51,-0.19,-0.6,17506552.769538,146839,31.8808,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":440,"percent_change":441,"volume":522,"transactions":523,"vwap":524},"2026-08-17",31.33,32.15,31.28,31.7,19656911.1956,120364,31.784,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",29.7,31.735,29.6,31.61,2.22,7.55,17351003.105393,155424,31.2968,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":127,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",29.18,29.685,28.85,29.39,1.38,8135344.302015,76165,29.2769,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",29.075,29.2,28.675,28.99,-0.41,-1.39,8437546.859119,69436,28.9347,{"date":558,"open":259,"high":559,"low":270,"close":560,"change":511,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",29.655,29.4,-0.64,8278671.067119,65198,29.4648,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":20,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",29.355,29.669,28.935,29.59,-0.24,8881235.480757,78150,29.4571,{"date":576,"open":272,"high":577,"low":261,"close":292,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",29.855,0.65,2.24,7740385.07702,71967,29.5761,{"date":584,"open":249,"high":585,"low":586,"close":587,"change":588,"percent_change":152,"volume":589,"transactions":590,"vwap":591},"2026-08-06",29.08,28.5505,29.01,0.1,6998005.853271,70303,28.7793,{"date":593,"open":594,"high":594,"low":595,"close":273,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",29.71,28.565,-0.49,-1.67,8787401.84388,80965,28.8677,{"date":602,"open":603,"high":604,"low":605,"close":560,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",29.045,29.47,28.83,0.05,0.17,9210096.439737,82050,29.2553,{"date":612,"open":529,"high":613,"low":614,"close":615,"change":431,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",30.07,29.055,29.35,0.79,10681932.635128,84943,29.3181,{"date":621,"open":622,"high":623,"low":237,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",29.002,29.235,29.12,-0.445,-1.51,8000095.400062,74481,29.0911,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",30.255,28.86,29.565,-1.255,-4.07,10200621.06579,103296,29.4041,{"date":641,"open":642,"high":643,"low":644,"close":303,"change":645,"percent_change":379,"volume":646,"transactions":647,"vwap":648},"2026-07-29",30.62,31.42,30.2,0.13,14490963.950531,116759,30.9974,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":67,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",30.44,31.2,30.69,3.02,16701078.511024,122477,30.6959,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",28.355,29.935,28.2135,29.79,1.85,6.62,25878658.087666,166966,29.6094,{"date":670,"open":671,"high":672,"low":208,"close":673,"change":159,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",27.3,28.13,27.94,2.72,10430317.205538,78293,27.9104,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",27.095,27.23,26.81,27.2,0.03,0.11,11708720.228953,71094,27.0811,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":422,"percent_change":422,"volume":695,"transactions":696,"vwap":697},"2026-07-22",27.49,27.595,26.98,27.17,7694462.980441,66560,27.2142,{"date":699,"open":700,"high":701,"low":702,"close":694,"change":703,"percent_change":293,"volume":704,"transactions":705,"vwap":706},"2026-07-21",26.95,27.215,26.85,-0.32,11100385.629814,79543,27.0857,{"date":708,"open":709,"high":709,"low":710,"close":691,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":196},"2026-07-20",27.73,27.185,-0.12,-0.43,9086478.549173,73071,{"date":716,"open":717,"high":248,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-17",28.65,27.36,27.61,-0.68,-2.4,12760000,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":102,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-16",27.33,28.33,27.32,28.29,3.7,14060300,{"date":732,"open":733,"high":734,"low":681,"close":198,"change":571,"percent_change":735,"volume":736,"transactions":9,"vwap":198},"2026-07-15",27.64,28.1,-0.87,12456500,{"date":738,"open":216,"high":739,"low":740,"close":185,"change":252,"percent_change":741,"volume":742,"transactions":9,"vwap":185},"2026-07-14",27.97,27.31,0.26,9606400,{"date":744,"open":733,"high":745,"low":17,"close":216,"change":20,"percent_change":746,"volume":747,"transactions":9,"vwap":216},"2026-07-13",27.91,-0.25,10819500,{"date":749,"open":750,"high":751,"low":691,"close":185,"change":752,"percent_change":242,"volume":753,"transactions":9,"vwap":185},"2026-07-10",28.42,28.57,-0.81,9142900,{"date":755,"open":756,"high":757,"low":758,"close":726,"change":21,"percent_change":759,"volume":760,"transactions":9,"vwap":726},"2026-07-09",28.5,28.62,27.81,-0.91,11010100,{"date":762,"open":763,"high":260,"low":764,"close":765,"change":720,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-08",29.31,28.53,28.59,-2.32,14054600,{"date":769,"open":770,"high":771,"low":281,"close":772,"change":684,"percent_change":588,"volume":773,"transactions":9,"vwap":772},"2026-07-07",29.72,29.92,29.27,9650400,{"date":775,"open":776,"high":651,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-06",29.98,28.84,29.24,-0.77,-2.57,13060700,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-02",29.030001,30.02,28.55,30.01,1.22,4.24,14723500,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-01",28.73,29.21,28.46,28.79,0.6,2.13,15184900,{"date":801,"open":802,"high":803,"low":804,"close":802,"change":440,"percent_change":142,"volume":805,"transactions":9,"vwap":802},"2026-06-30",28.19,28.52,27.85,21148900,{"date":807,"open":808,"high":809,"low":810,"close":734,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":734},"2026-06-29",30.32,30.53,28.08,-2.45,-8.02,18101100,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-26",30.3,30.84,30.24,30.55,0.5,1.66,30449500,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-25",29.8,30.93,30.049999,-0.35,-1.15,7395200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-24",29.82,30.61,29.69,30.4,0.8,2.7,9553800,{"date":841,"open":842,"high":843,"low":844,"close":529,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":529},"2026-06-23",29.83,30.059999,29.52,0.12,0.41,9924300,{"date":849,"open":850,"high":771,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-22",29.81,29.41,29.48,-0.75,-2.48,12441100,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-18",29.55,30.29,29.46,30.23,0.71,2.41,30771100,{"date":866,"open":651,"high":867,"low":868,"close":844,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":844},"2026-06-17",30.79,29.5,-1.22,-3.97,12944500,{"date":873,"open":874,"high":509,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-16",30.38,30.74,0.44,1.45,10937500,{"date":880,"open":881,"high":881,"low":882,"close":816,"change":230,"percent_change":883,"volume":884,"transactions":9,"vwap":816},"2026-06-15",31.030001,30.09,-1.46,13345100,{"date":886,"open":887,"high":888,"low":889,"close":346,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":346},"2026-06-12",31.059999,31.15,30.45,-0.31,-1,8868100,{"date":894,"open":895,"high":896,"low":897,"close":887,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":887},"2026-06-11",31.4,31.44,30.87,-0.3,-0.96,9456300,{"date":902,"open":895,"high":903,"low":346,"close":904,"change":606,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-10",31.56,31.36,0.16,11265200,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-09",30.89,31.62,30.65,31.31,0.45,1.46,10063500,{"date":917,"open":918,"high":904,"low":919,"close":920,"change":921,"percent_change":703,"volume":922,"transactions":9,"vwap":920},"2026-06-08",30.81,30.47,30.86,-0.1,8162900,{"date":924,"open":887,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-05",31.35,30.64,30.96,0.19,0.62,12370200,{"date":932,"open":909,"high":933,"low":926,"close":934,"change":379,"percent_change":542,"volume":935,"transactions":9,"vwap":934},"2026-06-04",31.76,30.77,10082400,{"date":937,"open":642,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-03",30.78,29.97,30.35,-0.51,-1.65,9670200,{"date":945,"open":946,"high":947,"low":651,"close":920,"change":883,"percent_change":948,"volume":949,"transactions":9,"vwap":920},"2026-06-02",31.99,32,-4.52,10904200,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":230,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-01",32.71,32.95,31.95,32.32,-1.37,9288900,{"date":959,"open":960,"high":508,"low":961,"close":962,"change":941,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-29",33.12,32.73,32.77,-1.53,16921100,{"date":966,"open":967,"high":968,"low":969,"close":968,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":968},"2026-05-28",32.85,33.28,32.47,0.43,1.31,10345300,{"date":974,"open":975,"high":976,"low":977,"close":967,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":967},"2026-05-27",33.38,34.049999,32.83,-0.39,-1.17,9914700,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-26",33.86,34.040001,32.98,33.24,-0.55,-1.63,12817100,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-22",34.18,35.66,33.65,33.79,-0.61,-1.77,15032900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-21",33.0099983,34.53,32.62,34.4,1.36,4.12,16708700,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":209,"percent_change":571,"volume":1014,"transactions":9,"vwap":1013},"2026-05-20",33.02,33.25,32.37,33.040001,14844200,{"date":1016,"open":1017,"high":984,"low":1013,"close":960,"change":703,"percent_change":899,"volume":1018,"transactions":9,"vwap":960},"2026-05-19",33.56,8732200,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-18",32.35,33.67,33.44,1.14,3.53,11513300,{"date":1028,"open":977,"high":1029,"low":1030,"close":1031,"change":828,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-15",33.2,32.29,32.3,-1.07,8054700,{"date":1035,"open":1036,"high":1011,"low":1037,"close":449,"change":210,"percent_change":1038,"volume":1039,"transactions":9,"vwap":449},"2026-05-14",32.9,32.61,-0.88,8853000,{"date":1041,"open":1029,"high":968,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-13",32.56,32.94,-0.5,-1.5,5863800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1023,"change":607,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1023},"2026-05-12",33.63,33.75,33.14,0.51,5804700,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-11",33.78,33.9,33.13,33.27,-0.67,-1.97,5943100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":107,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-08",33.7,34.12,33.39,33.94,0.18,7146500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":498,"change":53,"percent_change":1076,"volume":1077,"transactions":9,"vwap":498},"2026-05-07",33.37,34.27,33.29,1.47,8767900,{"date":1079,"open":1001,"high":1049,"low":1001,"close":1067,"change":253,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1067},"2026-05-06",0.72,5864900,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1084,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1084},"2026-05-05",33.15,33.36,32.87,-0.14,-0.42,4620900,{"date":1091,"open":968,"high":1065,"low":1013,"close":1075,"change":1092,"percent_change":107,"volume":1093,"transactions":9,"vwap":1075},"2026-05-04",0.02,5326500,{"date":1095,"open":488,"high":1065,"low":1058,"close":1059,"change":905,"percent_change":491,"volume":1096,"transactions":9,"vwap":1059},"2026-05-01",7234000,{"date":1098,"open":1099,"high":1023,"low":1100,"close":1101,"change":304,"percent_change":451,"volume":1102,"transactions":9,"vwap":1101},"2026-04-30",33.31,32.89,33.11,7494000,{"date":1104,"open":986,"high":975,"low":1105,"close":375,"change":112,"percent_change":1106,"volume":1107,"transactions":9,"vwap":375},"2026-04-29",33.029999,-0.03,5392100,{"date":1109,"open":1110,"high":1049,"low":1111,"close":1110,"change":1112,"percent_change":913,"volume":1113,"transactions":9,"vwap":1110},"2026-04-28",33.34,33.07,0.15,6400700,{"date":1115,"open":1001,"high":1116,"low":1117,"close":1118,"change":845,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-27",33.54,32.93,33.19,0.36,5860900,{"date":1122,"open":388,"high":1123,"low":407,"close":1111,"change":752,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1111},"2026-04-24",33.64,-2.39,7970600,{"date":1127,"open":459,"high":1128,"low":968,"close":498,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":498},"2026-04-23",33.96,0.2,0.59,7100300,{"date":1133,"open":1134,"high":1135,"low":385,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-22",33.83,34.13,33.68,-0.06,-0.18,6113600,{"date":1141,"open":1056,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1137,"volume":1146,"transactions":9,"vwap":1144},"2026-04-21",34.52,33.62,33.74,-0.02,6325400,{"date":1148,"open":375,"high":1057,"low":1011,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-20",33.76,0.31,0.93,15484400,{"date":1154,"open":1134,"high":1134,"low":1118,"close":1155,"change":1069,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-17",33.45,0.54,17874000,{"date":1159,"open":1067,"high":1065,"low":1160,"close":1059,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1059},"2026-04-16",33.16,-0.09,-0.27,7082000,{"date":1165,"open":1011,"high":1166,"low":418,"close":1085,"change":252,"percent_change":461,"volume":1167,"transactions":9,"vwap":1085},"2026-04-15",33.61,7729800,{"date":1169,"open":1118,"high":508,"low":1170,"close":1075,"change":189,"percent_change":845,"volume":1171,"transactions":9,"vwap":1075},"2026-04-14",33.09,6982400,{"date":1173,"open":1174,"high":975,"low":1175,"close":1011,"change":53,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1011},"2026-04-13",32.7,32.48,1.5,7188100,{"date":1179,"open":421,"high":1180,"low":438,"close":420,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":420},"2026-04-10",33.099998,-0.23,-0.7,5004500,{"date":1185,"open":1111,"high":1084,"low":1186,"close":421,"change":1138,"percent_change":471,"volume":1187,"transactions":9,"vwap":421},"2026-04-09",32.46,5458100,{"date":1189,"open":1190,"high":976,"low":960,"close":364,"change":107,"percent_change":1069,"volume":1191,"transactions":9,"vwap":364},"2026-04-08",33.73,6424500,{"date":1193,"open":354,"high":1194,"low":354,"close":1101,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1101},"2026-04-07",33.32,0.27,0.82,7549400,{"date":1199,"open":1099,"high":1116,"low":367,"close":430,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":430},"2026-04-06",-0.56,-1.68,10206200,{"date":1204,"open":1205,"high":994,"low":1206,"close":1207,"change":147,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-02",32.81,32.51,33.4,1.15,6532300,{"date":1211,"open":1058,"high":385,"low":1212,"close":1010,"change":1138,"percent_change":471,"volume":1213,"transactions":9,"vwap":1010},"2026-04-01",32.91,6103500,{"date":1215,"open":1212,"high":1216,"low":1175,"close":1029,"change":1130,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1029},"2026-03-31",33.46,1.81,7187900,{"date":1220,"open":1003,"high":447,"low":969,"close":1037,"change":1069,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1037},"2026-03-30",0.56,7866400,{"date":1224,"open":1105,"high":1013,"low":1225,"close":438,"change":512,"percent_change":1226,"volume":1227,"transactions":9,"vwap":438},"2026-03-27",32.38,-1.82,6477000,{"date":1229,"open":1058,"high":1230,"low":1231,"close":1105,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1105},"2026-03-26",33.92,32.92,-0.05,-0.15,8985300,{"date":1236,"open":1058,"high":1237,"low":1238,"close":1239,"change":253,"percent_change":38,"volume":1240,"transactions":9,"vwap":1239},"2026-03-25",33.57,32.24,33.080002,6185800,{"date":1242,"open":1170,"high":1243,"low":1003,"close":430,"change":987,"percent_change":942,"volume":1244,"transactions":9,"vwap":430},"2026-03-24",33.23,8094200,{"date":1246,"open":968,"high":1057,"low":1010,"close":1067,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1067},"2026-03-23",0.53,1.61,8386300,{"date":1251,"open":1252,"high":1253,"low":1252,"close":408,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":408},"2026-03-20",32.45,33.060001,0.34,1.05,13790100,{"date":1258,"open":985,"high":1194,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-19",32.2,32.52,-0.48,-1.45,8352900,{"date":1265,"open":385,"high":1266,"low":985,"close":447,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":447},"2026-03-18",33.69,-1.05,-3.08,8785200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":976,"change":607,"percent_change":820,"volume":1275,"transactions":9,"vwap":976},"2026-03-17",34.19,34.62,33.81,7798100,{"date":1277,"open":1278,"high":1279,"low":1123,"close":498,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":498},"2026-03-16",34.43,34.77,-0.21,-0.62,11510200,{"date":1284,"open":1285,"high":490,"low":1286,"close":1287,"change":845,"percent_change":152,"volume":1288,"transactions":9,"vwap":1287},"2026-03-13",34.24,33.53,34.09,6607300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-12",35.51,36.0099983,33.95,33.97,-1.58,-4.44,13883200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-11",36.37,36.56,35.36,35.55,-0.76,-2.09,7941100,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":274,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-10",37.43,37.48,36.16,36.31,-3.35,6852500,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":230,"volume":1322,"transactions":9,"vwap":1320},"2026-03-09",37.39,37.74,37.049999,37.57,-0.17,11911400,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1318,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1318},"2026-03-06",37.69,37.83,36.86,-0.28,-0.74,10113800,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":461,"volume":1338,"transactions":9,"vwap":1336},"2026-03-05",37.84,38.42,37.67,38.02,0.08,9597300,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":471,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-04",38.34,38.53,37.7,37.94,-1.4,10899800,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":607,"percent_change":876,"volume":1353,"transactions":9,"vwap":1352},"2026-03-03",38.31,38.84,37.86,38.48,8982700,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1349,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1349},"2026-03-02",37.63,38.6,37.41,0.22,0.58,9592000,{"date":1363,"open":1364,"high":1365,"low":1301,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-27",36.96,38.12,38.09,0.94,2.53,10373800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":971,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-26",36.38,37.19,36.21,37.15,3.66,11261400,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1221,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-25",35.38,36.09,35.19,35.84,1.59,13180200,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":209,"percent_change":1181,"volume":1392,"transactions":9,"vwap":1391},"2026-02-24",35.53,35.74,34.73,35.28,12455900,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1302,"change":368,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1302},"2026-02-23",36.42,36.44,35.12,-3.07,13048100,{"date":1401,"open":1402,"high":1403,"low":1274,"close":1404,"change":979,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-20",34.3,36.73,36.48,-3.11,25525100,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":921,"percent_change":21,"volume":1413,"transactions":9,"vwap":1412},"2026-02-19",37.68,38.07,37.34,37.65,11259600,{"date":1415,"open":1416,"high":1344,"low":1417,"close":1418,"change":431,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-18",37.47,37.2,37.75,0.61,15726500,{"date":1422,"open":1343,"high":1423,"low":1424,"close":1425,"change":684,"percent_change":1337,"volume":1426,"transactions":9,"vwap":1425},"2026-02-17",37.96,36.82,37.52,11541800,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-13",37.060001,37.91,36.97,37.49,0.77,2.1,9365300,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-12",39.5,39.61,36.52,36.72,-2.79,-7.06,17906200,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-11",40.15,40.29,39.45,39.51,-0.84,-2.08,7621800,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":606,"percent_change":845,"volume":1460,"transactions":9,"vwap":1459},"2026-02-10",40.24,40.95,39.95,40.35,5309400,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1137,"percent_change":1233,"volume":1467,"transactions":9,"vwap":1466},"2026-02-09",40.32,40.41,39.94,40.3,5432000,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":491,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-06",39.86,40.75,39.84,40.36,1.2,8328800,{"date":1477,"open":1463,"high":1478,"low":1438,"close":1479,"change":1328,"percent_change":1182,"volume":1480,"transactions":9,"vwap":1479},"2026-02-05",40.4,39.88,8909600,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":788,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-04",39.25,40.25,39.16,40.16,3.13,9599800,{"date":1490,"open":1438,"high":1491,"low":1492,"close":1493,"change":1329,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-03",39.57,38.75,38.94,-1.86,9833000,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-02",40.26,40.58,39.66,39.68,-0.9,-2.22,9874100,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1499,"change":1510,"percent_change":159,"volume":1511,"transactions":9,"vwap":1499},"2026-01-30",39.96,40.64,39.8,0.3,5963700,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1451,"volume":1518,"transactions":9,"vwap":1516},"2026-01-29",40.65,39.73,40.28,-0.34,5287400,{"date":1520,"open":1521,"high":1522,"low":1466,"close":1523,"change":122,"percent_change":929,"volume":1524,"transactions":9,"vwap":1523},"2026-01-28",40.37,40.97,40.62,5895500,{"date":1526,"open":1527,"high":1527,"low":1447,"close":1521,"change":979,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1521},"2026-01-27",41.3,-2.82,6246000,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":199,"percent_change":1254,"volume":1536,"transactions":9,"vwap":1535},"2026-01-26",41.31,41.6,41.19,41.54,5536300,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":645,"percent_change":1150,"volume":1543,"transactions":9,"vwap":1542},"2026-01-23",41.14,41.78,41.12,41.4,7503100,{"date":1545,"open":1532,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":921,"volume":1550,"transactions":9,"vwap":1548},"2026-01-22",41.79,41.16,41.27,-0.04,6949100,{"date":1552,"open":1553,"high":1546,"low":1554,"close":1532,"change":797,"percent_change":1076,"volume":1555,"transactions":9,"vwap":1532},"2026-01-21",40.92,40.73,8820300,{"date":1557,"open":1558,"high":1559,"low":1484,"close":1560,"change":1561,"percent_change":336,"volume":1562,"transactions":9,"vwap":1560},"2026-01-20",40.84,40.88,40.71,-0.33,10639200,{"date":1564,"open":1565,"high":1548,"low":1566,"close":1567,"change":1280,"percent_change":941,"volume":1568,"transactions":9,"vwap":1567},"2026-01-16",41.18,40.46,41.040001,11878400,{"date":1570,"open":1571,"high":1532,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-15",40.13,39.91,41.25,1.26,3.15,12156400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":845,"percent_change":1510,"volume":1583,"transactions":9,"vwap":1582},"2026-01-14",39.82,40.31,39.79,39.99,8787600,{"date":1585,"open":148,"high":1456,"low":1449,"close":1586,"change":1232,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-01-13",39.87,-0.13,9033600,{"date":1590,"open":1591,"high":1571,"low":1592,"close":1593,"change":440,"percent_change":431,"volume":1594,"transactions":9,"vwap":1593},"2026-01-12",39.78,39.56,39.92,9877900,{"date":1596,"open":1597,"high":1598,"low":1599,"close":148,"change":616,"percent_change":1600,"volume":1601,"transactions":9,"vwap":148},"2026-01-09",39.14,40.080002,38.77,2.02,8409200,{"date":1603,"open":1410,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-08",39.52,37.88,39.040001,0.85,2.23,7215400,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":779,"percent_change":452,"volume":1616,"transactions":9,"vwap":1615},"2026-01-07",38.96,39.23,38.14,38.19,8246900,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1612,"change":379,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1612},"2026-01-06",38.43,39.060001,38.33,1.09,6706700,{"date":1625,"open":1626,"high":1627,"low":1358,"close":1628,"change":1433,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-01-05",37.6,39.15,38.54,2.04,8998500,{"date":1632,"open":1627,"high":1627,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-02",37.61,37.77,-1.38,-3.52,8608100,{"date":1639,"open":1640,"high":1438,"low":1641,"close":1627,"change":828,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1627},"2025-12-31",39.35,39.13,-0.89,5909200,{"date":1645,"open":1646,"high":1515,"low":1647,"close":1438,"change":188,"percent_change":684,"volume":1648,"transactions":9,"vwap":1438},"2025-12-30",39.41,39.28,6111800,{"date":1650,"open":1651,"high":1491,"low":1652,"close":1653,"change":928,"percent_change":491,"volume":1654,"transactions":9,"vwap":1653},"2025-12-29",39.3,39.080002,39.49,6492200,{"date":1656,"open":1620,"high":1657,"low":1658,"close":1651,"change":1129,"percent_change":1052,"volume":1659,"transactions":9,"vwap":1651},"2025-12-26",39.33,38.99,4280100,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1232,"percent_change":1587,"volume":1666,"transactions":9,"vwap":1665},"2025-12-24",39.11,39.18,38.95,39.099998,2020700,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1627,"change":1280,"percent_change":481,"volume":1672,"transactions":9,"vwap":1627},"2025-12-23",39.34,39.4,38.86,8573000,{"date":1674,"open":1675,"high":1676,"low":1612,"close":1677,"change":1678,"percent_change":159,"volume":1679,"transactions":9,"vwap":1677},"2025-12-22",39.0099983,39.55,39.36,0.29,5664200,{"date":1681,"open":1682,"high":1438,"low":1683,"close":1684,"change":1233,"percent_change":283,"volume":1685,"transactions":9,"vwap":1684},"2025-12-19",39.37,39.02,39.07,23321400,{"date":1687,"open":1485,"high":1438,"low":1675,"close":1688,"change":685,"percent_change":441,"volume":1689,"transactions":9,"vwap":1688},"2025-12-18",39.22,7496900,{"date":1691,"open":1350,"high":1692,"low":1350,"close":1662,"change":1549,"percent_change":921,"volume":1693,"transactions":9,"vwap":1662},"2025-12-17",39.43,9536400,{"date":1695,"open":1696,"high":1613,"low":1697,"close":1627,"change":491,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1627},"2025-12-16",38.76,38.59,1.24,11398400,{"date":1701,"open":1620,"high":1702,"low":1697,"close":1703,"change":422,"percent_change":422,"volume":1704,"transactions":9,"vwap":1703},"2025-12-15",39.54,38.67,10396500,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1703,"change":1145,"percent_change":1232,"volume":1710,"transactions":9,"vwap":1703},"2025-12-12",38.9,39,38.57,7116700,{"date":1712,"open":1597,"high":1713,"low":1714,"close":1715,"change":1044,"percent_change":284,"volume":1716,"transactions":9,"vwap":1715},"2025-12-11",39.38,38.61,38.69,7039400,{"date":1718,"open":1719,"high":1647,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-12-10",38.4,38.35,39.19,0.75,1.95,9723300,{"date":1726,"open":1727,"high":1357,"low":1728,"close":1729,"change":684,"percent_change":1337,"volume":1730,"transactions":9,"vwap":1729},"2025-12-09",38.41,38.26,38.44,6377400,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1727,"change":890,"percent_change":336,"volume":1736,"transactions":9,"vwap":1727},"2025-12-08",38.72,38.79,38.18,8112900,{"date":1738,"open":1707,"high":1739,"low":1740,"close":1733,"change":209,"percent_change":1280,"volume":1741,"transactions":9,"vwap":1733},"2025-12-05",38.98,38.63,8192400,{"date":1743,"open":1664,"high":1627,"low":1744,"close":1745,"change":1232,"percent_change":1587,"volume":1746,"transactions":9,"vwap":1745},"2025-12-04",38.68,38.8,6541100,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1328,"volume":1754,"transactions":9,"vwap":1752},"2025-12-03",38.91,39.29,38.73,38.85,-0.11,6919400,{"date":1756,"open":1647,"high":1449,"low":1757,"close":1612,"change":511,"percent_change":596,"volume":1758,"transactions":9,"vwap":1612},"2025-12-02",38.81,9286400,{"date":1760,"open":1761,"high":1501,"low":1714,"close":1627,"change":607,"percent_change":876,"volume":1762,"transactions":9,"vwap":1627},"2025-12-01",38.66,8458100,{"date":1764,"open":1765,"high":1651,"low":1757,"close":1739,"change":431,"percent_change":1130,"volume":1766,"transactions":9,"vwap":1739},"2025-11-28",38.92,3968500,{"date":1768,"open":1769,"high":1688,"low":1703,"close":1492,"change":890,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1492},"2025-11-26",39.049999,-0.79,7994800,{"date":1773,"open":1774,"high":1775,"low":1757,"close":1620,"change":1112,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1620},"2025-11-25",39.17,39.59,0.39,11838800,{"date":1779,"open":1523,"high":1514,"low":1703,"close":1749,"change":1226,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1749},"2025-11-24",-4.47,16942000,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1554,"change":210,"percent_change":305,"volume":1787,"transactions":9,"vwap":1554},"2025-11-21",40.11,40.91,39.39,16643000,{"date":1789,"open":1790,"high":1546,"low":1791,"close":1792,"change":828,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-11-20",41.39,40.87,41.02,-0.85,10861200,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":606,"percent_change":845,"volume":1801,"transactions":9,"vwap":1800},"2025-11-19",41.42,41.7,41.099998,41.37,9634700,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":112,"percent_change":1145,"volume":1808,"transactions":9,"vwap":1807},"2025-11-18",41.34,41.75,41.060001,41.32,7615300,{"date":1810,"open":1553,"high":1811,"low":1812,"close":1813,"change":122,"percent_change":1419,"volume":1814,"transactions":9,"vwap":1813},"2025-11-17",41.62,40.76,41.33,9111200,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":471,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-11-14",41.66,41.74,40.86,41.080002,-1.3,11916500,{"date":1824,"open":1806,"high":1825,"low":1826,"close":1811,"change":1254,"percent_change":1196,"volume":1827,"transactions":9,"vwap":1811},"2025-11-13",41.9,40.8,9345700,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1137,"percent_change":1233,"volume":1834,"transactions":9,"vwap":1833},"2025-11-12",41.2,42.049999,41.15,41.28,13129700,{"date":1836,"open":1797,"high":1837,"low":1838,"close":1804,"change":20,"percent_change":1321,"volume":1839,"transactions":9,"vwap":1804},"2025-11-11",41.67,40.99,10613600,{"date":1841,"open":1842,"high":1535,"low":1515,"close":1843,"change":67,"percent_change":531,"volume":1844,"transactions":9,"vwap":1843},"2025-11-10",40.63,41.41,10068500,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1247,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-11-07",40.21,40.54,39.75,40.51,1.33,7481700,{"date":1854,"open":1855,"high":1798,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-11-06",41.69,39.58,39.98,-1.95,-4.65,16853700,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-11-05",42.68,42.95,41.83,41.93,-0.92,-2.15,11291400,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1233,"percent_change":828,"volume":1876,"transactions":9,"vwap":1875},"2025-11-04",43.33,43.38,42.64,42.85,7748300,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":112,"percent_change":1145,"volume":1883,"transactions":9,"vwap":1882},"2025-11-03",42.79,43.029999,42.32,43,6282700,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1247,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-10-31",42.21,43.049999,41.96,43.0099983,1.25,5840300,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1145,"percent_change":1232,"volume":1898,"transactions":9,"vwap":1897},"2025-10-30",42.42,42.99,42.26,42.48,6075200,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-10-29",43.7,42.4,42.5,-1.57,-3.56,7505200,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1161,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-10-28",44,44.34,43.71,44.07,-0.2,4246600,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1044,"percent_change":368,"volume":1921,"transactions":9,"vwap":1920},"2025-10-27",44.7,44.79,44.11,44.16,5038000,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":112,"percent_change":1145,"volume":1928,"transactions":9,"vwap":1927},"2025-10-24",45.11,45.26,44.56,44.66,3590300,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":21,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-23",44.98,45.18,44.5,44.67,-0.58,4338100,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-10-22",45.7,45.76,44.69,44.93,-0.83,-1.81,5426300,{"date":1947,"open":1948,"high":25,"low":1949,"close":1940,"change":46,"percent_change":1608,"volume":1950,"transactions":9,"vwap":1940},"2025-10-21",44.83,44.65,5363700,{"date":1952,"open":1933,"high":1948,"low":1953,"close":1954,"change":379,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-10-20",44.24,44.76,0.95,3897300,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1910,"change":441,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1910},"2025-10-17",44.02,44.59,43.82,0.64,5025400,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1968,"change":1044,"percent_change":368,"volume":1969,"transactions":9,"vwap":1968},"2025-10-16",44.97,43.32,44.060001,7350300,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1926,"change":1280,"percent_change":1975,"volume":1730,"transactions":9,"vwap":1926},"2025-10-15",44.88,45,44.4,-0.47,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":432,"percent_change":1384,"volume":1982,"transactions":9,"vwap":1981},"2025-10-14",44.0099983,44.92,43.99,44.77,5312300,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1912,"change":928,"percent_change":970,"volume":1988,"transactions":9,"vwap":1912},"2025-10-13",43.86,44.49,43.77,7001700,{"date":1990,"open":1991,"high":1992,"low":1911,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-10-10",44.22,44.41,43.88,-0.16,-0.36,7861400,{"date":1998,"open":1942,"high":1999,"low":1909,"close":2000,"change":1642,"percent_change":452,"volume":2001,"transactions":9,"vwap":2000},"2025-10-09",45.099998,44.040001,5471600,{"date":2003,"open":2004,"high":2005,"low":1953,"close":1942,"change":432,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1942},"2025-10-08",44.3,44.96,1.58,5394600,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":304,"percent_change":596,"volume":2014,"transactions":9,"vwap":2013},"2025-10-07",44.45,44.73,44.14,44.23,5299300,{"date":2016,"open":1925,"high":2017,"low":2018,"close":2010,"change":451,"percent_change":883,"volume":2019,"transactions":9,"vwap":2010},"2025-10-06",45.36,44.12,8580400,{"date":2021,"open":2022,"high":2023,"low":2024,"close":1924,"change":1156,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1924},"2025-10-03",44.6,45.23,44.47,1.21,5007700,{"date":2028,"open":1948,"high":2005,"low":1910,"close":2029,"change":2030,"percent_change":829,"volume":2031,"transactions":9,"vwap":2029},"2025-10-02",44.57,-0.52,5301800,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":845,"percent_change":1195,"volume":2038,"transactions":9,"vwap":2037},"2025-10-01",44.94,45.74,44.81,45.09,6865500,{"date":2040,"open":2041,"high":1973,"low":2013,"close":1966,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1966},"2025-09-30",44.44,0.37,0.83,6292200,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2022,"change":1162,"percent_change":512,"volume":2050,"transactions":9,"vwap":2022},"2025-09-29",45.16,45.35,44.48,6342300,{"date":2052,"open":2053,"high":2047,"low":1917,"close":2054,"change":1145,"percent_change":1549,"volume":2055,"transactions":9,"vwap":2054},"2025-09-26",45.049999,44.87,7936400,{"date":2057,"open":2058,"high":2048,"low":1934,"close":2059,"change":1044,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-09-25",45.31,44.89,-1.1,6877100,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":685,"percent_change":253,"volume":2068,"transactions":9,"vwap":2067},"2025-09-24",45.2,45.64,45.060001,45.39,6860900,{"date":2070,"open":1925,"high":2071,"low":2072,"close":2073,"change":921,"percent_change":304,"volume":2074,"transactions":9,"vwap":2073},"2025-09-23",45.66,44.95,45.28,9943100,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1975,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-09-22",45.48,45.95,45.21,45.38,-1.03,7144200,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1776,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-09-19",45.42,46.21,45.27,45.85,0.86,20164400,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":293,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-09-18",46.9,47,45.37,45.46,-2.49,11982600,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":606,"percent_change":685,"volume":2105,"transactions":9,"vwap":2104},"2025-09-17",47.21,47.56,46.53,46.62,6038400,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2081,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-09-16",47.53,47.63,46.32,46.57,-2.16,11061400,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":336,"percent_change":942,"volume":2120,"transactions":9,"vwap":2119},"2025-09-15",48.68,48.77,47.38,47.6,5947200,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":1044,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-09-12",48.63,48.96,48.38,48.4,-1.02,3944900,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":147,"percent_change":132,"volume":2135,"transactions":9,"vwap":2134},"2025-09-11",48.57,49.049999,48.23,48.9,5234900,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":913,"percent_change":1367,"volume":2142,"transactions":9,"vwap":2141},"2025-09-10",47.9,48.61,47.69,48.52,5367000,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":720,"percent_change":553,"volume":2149,"transactions":9,"vwap":2148},"2025-09-09",48.54,49.11,47.93,48.07,6642200,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1069,"percent_change":2042,"volume":2156,"transactions":9,"vwap":2155},"2025-09-08",48.67,49.16,47.37,48.75,12159300,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2131,"change":1345,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2131},"2025-09-05",48.76,48.88,46.14,-2.8,17584700,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":664,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-09-04",49.029999,50.11,48.6,49.97,3.84,8687600,{"date":2173,"open":2125,"high":2174,"low":2175,"close":2176,"change":1995,"percent_change":1329,"volume":2177,"transactions":9,"vwap":2176},"2025-09-03",48.59,47.81,48.12,6428300,{"date":2179,"open":2139,"high":2180,"low":2181,"close":2182,"change":1561,"percent_change":720,"volume":2183,"transactions":9,"vwap":2182},"2025-09-02",49.12,48.040001,48.48,8264900,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2186,"change":107,"percent_change":845,"volume":2189,"transactions":9,"vwap":2186},"2025-08-29",48.81,49.0099983,48.34,5332800,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2155,"change":199,"percent_change":1678,"volume":2195,"transactions":9,"vwap":2155},"2025-08-28",48.74,48.97,48.56,4689100,{"date":2197,"open":2168,"high":2198,"low":2199,"close":2139,"change":1549,"percent_change":209,"volume":2200,"transactions":9,"vwap":2139},"2025-08-27",49.13,48.43,6400300,{"date":2202,"open":2188,"high":2203,"low":2204,"close":2205,"change":741,"percent_change":1156,"volume":2206,"transactions":9,"vwap":2205},"2025-08-26",48.71,48.029999,48.65,5140200,{"date":2208,"open":2192,"high":2209,"low":2125,"close":2210,"change":357,"percent_change":293,"volume":2211,"transactions":9,"vwap":2210},"2025-08-25",48.93,48.39,4815600,{"date":2213,"open":2204,"high":2214,"low":2215,"close":2124,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2124},"2025-08-22",49.23,47.92,1.28,2.68,6230600,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":252,"percent_change":1112,"volume":2225,"transactions":9,"vwap":2224},"2025-08-21",47.42,47.76,47.15,47.68,3766000,{"date":2227,"open":2228,"high":2139,"low":2119,"close":2229,"change":1913,"percent_change":1088,"volume":2230,"transactions":9,"vwap":2229},"2025-08-20",47.84,47.61,8969900,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2175,"change":913,"percent_change":1955,"volume":2236,"transactions":9,"vwap":2175},"2025-08-19",47.55,47.99,47.28,5605100,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":441,"percent_change":1130,"volume":2243,"transactions":9,"vwap":2242},"2025-08-18",47.22,47.7,46.79,47.36,6025000,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1359,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-08-15",47.17,47.43,46.85,47.080002,0.47,4689800,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":1770,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-08-14",47.51,47.58,46.83,46.86,-1.66,4933100,{"date":2261,"open":2262,"high":2222,"low":2263,"close":2264,"change":913,"percent_change":1955,"volume":2265,"transactions":9,"vwap":2264},"2025-08-13",47.27,47.099998,47.65,4783900,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":1052,"percent_change":1622,"volume":2272,"transactions":9,"vwap":2271},"2025-08-12",46.76,47.3,46.12,47.2,5768700,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":820,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-08-11",46.19,46.89,46.060001,46.69,1.08,5514400,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2275,"change":1337,"percent_change":607,"volume":2286,"transactions":9,"vwap":2275},"2025-08-08",46.080002,46.3,45.73,4456300,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":891,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-08-07",47.46,47.47,46.040001,46.11,-2.12,4349000,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1221,"percent_change":1474,"volume":2301,"transactions":9,"vwap":2300},"2025-08-06",46.7,47.34,46.55,47.11,6571000,{"date":2303,"open":2304,"high":2241,"low":2304,"close":2299,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2299},"2025-08-05",45.75,0.81,1.77,7464600,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2035,"change":431,"percent_change":1052,"volume":2313,"transactions":9,"vwap":2035},"2025-08-04",45.59,45.98,45.47,5246900,{"date":2315,"open":2095,"high":2316,"low":2053,"close":2317,"change":1069,"percent_change":127,"volume":2318,"transactions":9,"vwap":2317},"2025-08-01",45.62,45.51,5688100,{"date":2320,"open":2292,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-07-31",46.61,45.22,45.33,-0.95,-2.05,6441100,{"date":2328,"open":2299,"high":2329,"low":2292,"close":2330,"change":1321,"percent_change":219,"volume":2331,"transactions":9,"vwap":2330},"2025-07-30",46.74,46.28,6130100,{"date":2333,"open":2086,"high":2334,"low":2335,"close":2336,"change":2042,"percent_change":837,"volume":2337,"transactions":9,"vwap":2336},"2025-07-29",46.58,46.099998,46.45,4805500,{"date":2339,"open":2340,"high":2340,"low":2341,"close":2283,"change":996,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2283},"2025-07-28",46.81,46.02,-1.31,4629300,{"date":2345,"open":2346,"high":2297,"low":2347,"close":2278,"change":379,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2278},"2025-07-25",46.35,46.22,0.91,4818800,{"date":2351,"open":2297,"high":2340,"low":2352,"close":2353,"change":1200,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-07-24",45.99,46.27,-1.2,7627400,{"date":2357,"open":2103,"high":2358,"low":2359,"close":2256,"change":876,"percent_change":1955,"volume":2360,"transactions":9,"vwap":2256},"2025-07-23",46.93,46.18,6781400,{"date":2362,"open":2363,"high":2257,"low":2364,"close":2365,"change":1119,"percent_change":132,"volume":2366,"transactions":9,"vwap":2365},"2025-07-22",46.049999,45.93,46.39,6763700,{"date":2368,"open":2311,"high":2365,"low":2369,"close":2370,"change":606,"percent_change":685,"volume":2371,"transactions":9,"vwap":2370},"2025-07-21",45.96,46.029999,5723000,{"date":2373,"open":2292,"high":2374,"low":2375,"close":2311,"change":440,"percent_change":1129,"volume":2376,"transactions":9,"vwap":2311},"2025-07-18",46.67,45.56,9149800,{"date":2378,"open":2379,"high":2284,"low":2310,"close":25,"change":1161,"percent_change":1913,"volume":2380,"transactions":9,"vwap":25},"2025-07-17",45.97,10512700,{"date":2382,"open":2383,"high":2284,"low":2384,"close":2311,"change":1337,"percent_change":607,"volume":2385,"transactions":9,"vwap":2311},"2025-07-16",46.16,45.67,7965600,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-07-15",46.98,45.52,45.9,-1.23,-2.61,18588200,{"date":2395,"open":2262,"high":2396,"low":2397,"close":2398,"change":1561,"percent_change":1182,"volume":2399,"transactions":9,"vwap":2398},"2025-07-14",47.57,46.77,47.13,10368000,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2289,"change":481,"percent_change":2060,"volume":2405,"transactions":9,"vwap":2289},"2025-07-11",47.91,47.98,47.41,5070400,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2234,"change":152,"percent_change":38,"volume":2411,"transactions":9,"vwap":2234},"2025-07-10",47.75,48.33,47.35,7779900,{"date":2413,"open":2414,"high":2415,"low":2410,"close":2416,"change":735,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-07-09",48.58,48.8,47.64,-1.79,7219400,{"date":2420,"open":2421,"high":2415,"low":2422,"close":2423,"change":703,"percent_change":451,"volume":2424,"transactions":9,"vwap":2423},"2025-07-08",48.7,48.21,48.51,5124800,{"date":2426,"open":2153,"high":2427,"low":2194,"close":2428,"change":596,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-07-07",49.44,48.83,-0.99,4230200,{"date":2432,"open":2198,"high":2433,"low":2434,"close":2435,"change":253,"percent_change":53,"volume":2436,"transactions":9,"vwap":2435},"2025-07-03",49.48,49.080002,49.32,3329400,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2434,"change":1200,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2434},"2025-07-02",49.52,49.58,48.82,-1.13,4347900,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-07-01",49.07,49.86,49.060001,49.64,0.57,1.16,5927500,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2446,"change":2458,"percent_change":664,"volume":2459,"transactions":9,"vwap":2446},"2025-06-30",48.29,49.099998,47.86,0.89,7675300,{"date":2461,"open":2126,"high":2462,"low":2463,"close":2464,"change":1137,"percent_change":711,"volume":2465,"transactions":9,"vwap":2464},"2025-06-27",48.98,48.060001,48.18,8319900,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":588,"percent_change":461,"volume":2472,"transactions":9,"vwap":2471},"2025-06-26",48.14,48.36,47.48,48.24,7103200,{"date":2474,"open":2134,"high":2134,"low":2148,"close":2468,"change":941,"percent_change":1267,"volume":2475,"transactions":9,"vwap":2468},"2025-06-25",4288100,{"date":2477,"open":2478,"high":2116,"low":2479,"close":2205,"change":1151,"percent_change":1723,"volume":2480,"transactions":9,"vwap":2205},"2025-06-24",48.16,47.82,6268200,{"date":2482,"open":2403,"high":2483,"low":2484,"close":2485,"change":746,"percent_change":2030,"volume":2486,"transactions":9,"vwap":2485},"2025-06-23",48.099998,47.33,47.72,7425700,{"date":2488,"open":2188,"high":2489,"low":2490,"close":2491,"change":440,"percent_change":928,"volume":2492,"transactions":9,"vwap":2491},"2025-06-20",49.15,47.83,47.97,14397400,{"date":2494,"open":2495,"high":2496,"low":2240,"close":2497,"change":711,"percent_change":746,"volume":2498,"transactions":9,"vwap":2497},"2025-06-18",48.080002,48.28,47.88,6820200,{"date":2500,"open":2422,"high":2182,"low":2240,"close":2501,"change":978,"percent_change":752,"volume":2502,"transactions":9,"vwap":2501},"2025-06-17",48,10554400,{"date":2504,"open":2415,"high":2505,"low":2133,"close":2210,"change":1913,"percent_change":552,"volume":2506,"transactions":9,"vwap":2210},"2025-06-16",49.26,13257000,{"date":2508,"open":2505,"high":2440,"low":2509,"close":2174,"change":1345,"percent_change":2162,"volume":2510,"transactions":9,"vwap":2174},"2025-06-13",48.31,8554700,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":941,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-06-12",50.43,50.73,49.77,49.99,-1.01,6668200,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":1359,"percent_change":876,"volume":2525,"transactions":9,"vwap":2524},"2025-06-11",50.21,50.91,50.07,50.5,5733800,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":645,"percent_change":741,"volume":2532,"transactions":9,"vwap":2531},"2025-06-10",50.099998,50.33,49.54,50.28,7732000,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":1092,"percent_change":189,"volume":2539,"transactions":9,"vwap":2538},"2025-06-09",50.2,50.6,49.98,50.15,8653300,{"date":2541,"open":2536,"high":2542,"low":2543,"close":2544,"change":112,"percent_change":1145,"volume":2545,"transactions":9,"vwap":2544},"2025-06-06",50.92,50.049999,50.13,4982400,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":571,"percent_change":1261,"volume":2552,"transactions":9,"vwap":2551},"2025-06-05",50.46,50.52,49.95,50.14,6127300,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-06-04",50.9,51.0099983,50.32,50.38,-0.63,-1.24,6313500,{"date":2563,"open":2536,"high":2564,"low":2565,"close":2556,"change":461,"percent_change":846,"volume":2566,"transactions":9,"vwap":2556},"2025-06-03",51.15,50.18,6664800,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":720,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-06-02",51.19,51.4,50.22,50.8,-1.32,7199100,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":107,"percent_change":845,"volume":2581,"transactions":9,"vwap":2580},"2025-05-30",51.35,51.71,50.76,51.48,16258300,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2559,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-05-29",52.12,52.23,51.14,51.42,-1.21,7665200,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":779,"percent_change":883,"volume":2596,"transactions":9,"vwap":2595},"2025-05-28",52.82,53.09,51.99,52.049999,10025900,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2592,"change":1793,"percent_change":1295,"volume":2602,"transactions":9,"vwap":2592},"2025-05-27",54.31,54.35,52.51,14141200,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-05-23",57.44,58.07,53.33,53.67,-6.99,-11.52,20812400,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":712,"percent_change":1182,"volume":2618,"transactions":9,"vwap":2617},"2025-05-22",60.93,61.24,60.39,60.66,6517100,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":481,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-05-21",61.26,61.66,60.88,61.09,-0.86,5440200,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":1944,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-05-20",63.09,63.3,61.42,61.62,-2.85,6823900,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":552,"percent_change":561,"volume":2641,"transactions":9,"vwap":2640},"2025-05-19",63.46,63.77,63.2,63.43,5970000,{"date":2643,"open":2644,"high":176,"low":2645,"close":2646,"change":2647,"percent_change":542,"volume":2648,"transactions":9,"vwap":2646},"2025-05-16",63.48,62.74,63.84,0.87,4626200,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-05-15",62.42,63.07,62.24,62.97,0.55,0.88,4601500,{"date":2659,"open":2660,"high":2661,"low":2622,"close":2651,"change":684,"percent_change":606,"volume":2662,"transactions":9,"vwap":2651},"2025-05-14",62.11,62.54,3745000,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":431,"percent_change":2042,"volume":2669,"transactions":9,"vwap":2668},"2025-05-13",62.33,62.93,62.040001,62.39,4002100,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":1962,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-05-12",62.66,62.71,61.38,62.16,1.04,4203200,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":21,"percent_change":1088,"volume":2684,"transactions":9,"vwap":2683},"2025-05-09",61.82,62.060001,61.22,61.52,2553700,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1156,"percent_change":2656,"volume":2691,"transactions":9,"vwap":2690},"2025-05-08",61.45,62.35,61.23,61.78,3671700,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2615,"change":876,"percent_change":1080,"volume":2697,"transactions":9,"vwap":2615},"2025-05-07",60.94,61.73,60.79,3403300,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":746,"percent_change":552,"volume":2704,"transactions":9,"vwap":2703},"2025-05-06",60.63,60.98,60.36,60.8,2726300,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":1321,"percent_change":1328,"volume":2711,"transactions":9,"vwap":2710},"2025-05-05",61.18,61.41,60.65,61.049999,2425500,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2682,"change":1080,"percent_change":60,"volume":2717,"transactions":9,"vwap":2682},"2025-05-02",61.040001,61.74,60.48,3152100,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":481,"percent_change":735,"volume":2724,"transactions":9,"vwap":2723},"2025-05-01",60.76,61.19,60.060001,60.5,5007100,{"date":2726,"open":2727,"high":2721,"low":2728,"close":2729,"change":200,"percent_change":2089,"volume":2730,"transactions":9,"vwap":2729},"2025-04-30",60.12,59.46,61.029999,4203700,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":432,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-04-29",59.53,60.6,59.5,60.51,1.17,3139700,{"date":2740,"open":2623,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":2417,"volume":2745,"transactions":9,"vwap":2743},"2025-04-28",61.080002,59.25,59.81,-1.09,4654200,{"date":2747,"open":2748,"high":2749,"low":2723,"close":2750,"change":1032,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-04-25",61.58,61.94,60.9,-1.73,4381100,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-04-24",61.2,62.09,60.24,61.97,0.92,1.51,3596600,{"date":2763,"open":2682,"high":2764,"low":2700,"close":2710,"change":1962,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2710},"2025-04-23",61.95,1.06,4049600,{"date":180,"open":2768,"high":2769,"low":2770,"close":2771,"change":60,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},59.22,60.56,59.13,60.41,2.01,3413800]