[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRI":3,"homepage-market-summary":35,"stock-historical-CRI":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CRI","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},"Carter's Inc.","NYSE",null,"APPAREL & OTHER FINISHD PRODS OF FABRICS & SIMILAR MATL","Carter's Inc makes apparel for babies and children under brand names including Carter's and OshKosh B'gosh. It sells its products through a multi-channel business model, which includes retail stores, eCommerce, and wholesale sales channels, as well as retail omnichannel capabilities in the United States and Canada, which enables it to reach a broad range of consumers around the world. The company operates in three segments; U.S. Retail, U.S. Wholesale, and International. The majority of revenue is derived from U.S. Wholesale segment. The company predominantly sources products through contract manufacturers in Asia. It has multiple distribution centers in the U.S., in addition to distribution centers in Canada and Asia that serve international customers.","15,400","Atlanta, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.1656,1,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},31.59,32.07,32.2,31.24,31.71,-0.12,-0.38,1216985.427626,19297,31.5481,44.44,27.15,1164410.889321392,25.7,5768,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":158},"success",[38,46,52,59,66,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":17,"is_up":44,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":44,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":44,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":44,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":17,"page_size":178,"total_pages":17,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},23.38,1286669,469634222.330348,-14.41,"2025-04-22",[186,187,196,207,217,227,237,247,257,267,277,288,297,306,317,327,338,349,359,370,379,388,398,409,419,429,440,449,460,471,482,492,503,514,525,536,546,557,568,578,589,600,609,620,630,639,650,661,672,682,690,700,710,720,728,735,741,749,757,765,771,779,786,794,803,812,820,826,835,844,853,862,871,879,886,895,904,912,920,929,937,945,953,960,968,974,982,989,996,1002,1010,1017,1023,1030,1039,1046,1055,1062,1069,1076,1084,1091,1099,1108,1115,1121,1130,1139,1147,1155,1163,1169,1173,1179,1185,1193,1197,1204,1209,1218,1226,1234,1240,1248,1256,1264,1273,1279,1287,1294,1303,1310,1317,1326,1331,1336,1343,1349,1355,1362,1368,1371,1375,1381,1386,1392,1398,1403,1410,1415,1423,1430,1438,1444,1450,1459,1467,1474,1480,1488,1496,1505,1510,1516,1522,1528,1536,1541,1548,1555,1560,1566,1573,1580,1588,1595,1602,1611,1618,1625,1632,1639,1646,1652,1656,1662,1667,1673,1679,1685,1692,1697,1704,1709,1715,1721,1728,1735,1741,1748,1754,1760,1766,1773,1781,1787,1794,1802,1807,1814,1819,1825,1832,1840,1847,1855,1860,1867,1874,1882,1887,1894,1901,1905,1911,1920,1926,1932,1938,1944,1949,1956,1961,1968,1973,1981,1986,1990,1996,2002,2009,2016,2022,2028,2034,2041,2047,2053,2060,2067,2074,2081,2088,2096,2102,2109,2115,2121,2127,2131,2136,2141,2144,2149,2153,2160,2165,2172,2178,2183,2190,2195,2202,2209,2214,2220,2226,2235,2243,2250,2257,2264,2271,2278,2285,2293,2298,2305,2313,2321,2327,2333,2340,2348,2356,2364,2372,2379,2385,2393,2401,2407,2411,2419,2425,2432,2438,2443,2448,2452,2456,2461,2464,2472,2479,2483,2488,2494,2499,2505,2511,2517,2523,2529,2534,2540,2546,2550,2557,2563,2569,2573,2577,2581,2585,2589,2594,2598,2603,2608,2614,2619,2625,2630,2635,2642,2646,2655,2660,2665,2670,2675,2680,2684,2688,2694,2700,2706,2712,2715,2720,2725,2731,2737,2741],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":131,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",31.22,31.92,31.09,1.28,1129568.770949,16757,31.6682,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",31.44,31.535,31,31.31,0.03,0.1,1000508.223773,16224,31.2561,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":71,"volume":214,"transactions":215,"vwap":216},"2026-09-29",31.16,31.45,30.78,31.28,0.28,912769.592581,16392,31.2173,{"date":218,"open":219,"high":220,"low":221,"close":200,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",31.3,31.85,30.54,-0.31,-0.99,1472354.129432,22584,31.0335,{"date":228,"open":229,"high":230,"low":231,"close":201,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",30.39,31.33,30.27,1.05,3.47,1289694.100988,19844,31.0155,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":57,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",30.3,30.48,29.66,30.26,1.65,1378672.61269,20512,30.1948,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",31.17,29.69,29.77,-1.09,-3.53,1254977.043481,20732,30.0671,{"date":258,"open":259,"high":21,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",31.57,30.34,30.86,0.17,0.55,1853015.694849,26119,30.8791,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":232,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",30.05,30.75,29.2997,30.69,3.54,1886954.685172,25776,30.4513,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",29.38,29.8,29.25,29.64,-0.05,-0.17,2291316.737115,20525,29.5727,{"date":289,"open":290,"high":291,"low":292,"close":250,"change":141,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",29.67,30.075,29,2.27,1302130.391186,19147,29.6755,{"date":298,"open":299,"high":300,"low":301,"close":301,"change":25,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",29.35,30.095,29.03,-0.41,1737407.416324,23745,29.3626,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",30.7,30.815,28.86,29.15,-1.35,-4.43,1944991.078412,30083,29.313,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",30.08,31.34,30.5,0.07,0.23,1382215.760031,22901,30.7145,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",30.53,31.03,30.09,30.43,0.24,0.79,2322937.918483,32088,30.4305,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",31.49,31.8,30.02,30.19,-1.88,-5.86,2038472.728527,30004,30.4555,{"date":350,"open":351,"high":352,"low":353,"close":21,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",32.76,32.9,31.98,-0.21,-0.65,1754858.878045,27697,32.3323,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",33.6,33.73,32.17,32.28,-1.27,-3.79,1616070.067862,23417,32.4803,{"date":371,"open":352,"high":372,"low":373,"close":374,"change":131,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",33.585,32.35,33.55,1.21,1494330.22227,24077,33.3147,{"date":380,"open":381,"high":382,"low":259,"close":383,"change":163,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",32.85,33.49,33.15,2.28,1442410.46576,21695,33.0731,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":192,"volume":395,"transactions":396,"vwap":397},"2026-09-02",32.16,32.75,31.8001,32.41,0.41,1167642.243091,21537,32.4901,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",31.27,32.68,31.2,32,-0.39,-1.2,1489694.017135,22562,31.9577,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",33.4,32.05,32.39,-1.16,-3.46,1825271.307534,23421,32.3981,{"date":420,"open":421,"high":422,"low":423,"close":374,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",33.68,34,33.45,0.21,0.63,1059206.883432,17872,33.6656,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",33.92,34.02,33.2,33.34,-0.94,-2.74,1024691.248616,19151,33.4622,{"date":441,"open":421,"high":442,"low":423,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",34.6,34.28,0.37,1.09,1024956.170952,19473,34.1827,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",34.24,34.62,33.61,33.91,-0.42,-1.22,1206462.000991,20339,34.0665,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",35.53,35.81,33.96,34.33,-1.44,-4.03,2540391.602527,30065,34.5092,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",36.4,36.92,35.455,35.77,-0.47,-1.3,1361377.636727,18365,35.7874,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",36.47,35.24,36.24,-0.97,-2.61,1206271.831938,21692,35.9134,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",37.3,38.03,36.95,37.21,-0.35,-0.93,1135315.846808,18501,37.3848,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",38.02,38.83,37.49,37.56,-0.26,-0.69,790208.475506,16949,37.8206,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",38.12,38.21,37.5,37.82,-0.9,-2.32,715636.850236,15721,37.8083,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",38.9,39.07,38.24,38.72,-0.43,-1.1,919904.992223,15925,38.6273,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":323,"volume":543,"transactions":544,"vwap":545},"2026-08-13",39.3,39.536,38.62,39.15,0.09,626498.579406,13883,39.0006,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",39.97,40.11,38.85,39.06,-0.68,-1.71,720483.341666,15163,39.1587,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",40.25,40.48,39.44,39.74,-0.64,-1.58,797571.131029,16573,39.9089,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":232,"volume":575,"transactions":576,"vwap":577},"2026-08-10",40.13,41.22,39.735,40.38,0.42,1095310.895704,19709,40.4419,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",40.19,40.525,39.64,39.96,-0.33,-0.82,588745.488953,12487,40.0665,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",39.54,41.005,38.74,40.29,0.34,0.85,934055.063501,21108,40.3938,{"date":601,"open":602,"high":548,"low":603,"close":604,"change":605,"percent_change":151,"volume":606,"transactions":607,"vwap":608},"2026-08-05",39.49,38.84,39.95,0.15,955540.760787,16305,39.5868,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",38.89,40.21,38.54,39.8,-0.09,-0.23,1261657.003095,24701,39.6308,{"date":621,"open":591,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",41.26,39.45,39.89,1.32,3.42,2779872.655006,36109,40.4221,{"date":631,"open":632,"high":527,"low":633,"close":634,"change":136,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",38.11,35.44,38.57,2.06,2427289.638148,33129,38.0146,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",38.37,39.62,37.2,37.79,-0.91,-2.35,1470900.712308,21606,37.7106,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",38.6,38.975,37.47,38.7,-0.76,-1.93,939986.280404,19415,38.398,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",39.28,39.72,38.95,39.46,0.71,1.83,715664.349761,14920,39.4319,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",39.42,39.88,38.215,38.75,0,861993.226189,18066,38.6705,{"date":683,"open":684,"high":506,"low":684,"close":677,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",36.03,1.31,3.5,1016205.012568,16945,38.4209,{"date":691,"open":692,"high":519,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-23",37.61,36.89,37.44,-0.85,-2.22,865408.92781,18595,37.4243,{"date":701,"open":702,"high":666,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-22",38.94,38.26,38.29,-0.44,-1.14,469456.550751,9926,38.5216,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":232,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-21",38.33,39.21,37.99,38.73,2.79,808583.664135,15195,38.705,{"date":721,"open":505,"high":722,"low":723,"close":724,"change":455,"percent_change":532,"volume":725,"transactions":726,"vwap":727},"2026-07-20",38.46,37.41,37.68,670425.995855,15553,37.9611,{"date":729,"open":713,"high":560,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-17",37.7,38.099998,-1.62,-4.08,925600,{"date":736,"open":737,"high":604,"low":737,"close":664,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":664},"2026-07-16",38.35,1.45,3.79,795500,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":667,"volume":748,"transactions":9,"vwap":746},"2026-07-15",38.0099983,39.66,37.76,38.27,0.27,1114800,{"date":750,"open":751,"high":752,"low":507,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-14",39.16,39.26,38,-0.58,-1.5,840900,{"date":758,"open":573,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-13",41.71,38.5,38.58,-1.61,-4.01,876600,{"date":766,"open":751,"high":767,"low":530,"close":580,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":580},"2026-07-10",40.45,1.15,2.95,831900,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":121,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-09",37.97,39.63,37.46,39.040001,2.98,728800,{"date":780,"open":781,"high":774,"low":724,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-08",39.27,37.91,-1.91,-4.8,713000,{"date":787,"open":602,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-07",40.099998,38.79,39.82,0.72,1.84,1043500,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-06",40.15,40.92,38.82,39.099998,-1.55,-3.81,1158000,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-02",41.11,41.46,40.36,40.65,-0.49,-1.19,750600,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":283,"volume":819,"transactions":9,"vwap":817},"2026-07-01",40.28,41.53,40.24,41.14,-0.02,559400,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":355,"percent_change":800,"volume":825,"transactions":9,"vwap":824},"2026-06-30",41.59,40.8,41.16,834000,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-29",42.18,42.41,41.28,41.81,-1.54,-3.55,909300,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-26",42.76,43.56,41.85,43.35,0.26,0.6,1706400,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-25",43.029999,43.66,42.48,43.09,-0.24,-0.55,839800,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-24",43.049999,44.28,42.56,43.33,0.58,1.36,998500,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-23",41.080002,43.099998,40.67,42.75,1.18,2.84,1206900,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":487,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-22",42.37,42.66,40.89,41.57,-2.28,1333700,{"date":880,"open":881,"high":840,"low":882,"close":883,"change":884,"percent_change":769,"volume":885,"transactions":9,"vwap":883},"2026-06-18",42.15,41.91,42.54,1.22,1388300,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-17",42.58,43.62,41.2,41.32,0.22,0.54,791100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-16",42.11,42.69,41.060001,41.099998,-0.7,-1.67,442900,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":223,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-15",42.71,43.19,41.69,41.8,-2.31,598300,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":375,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-12",42.45,43.47,42.029999,42.79,2.91,855500,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-11",39.81,41.72,39.48,41.58,2.25,5.72,1223600,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":477,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-10",39.7,40.07,39.13,39.33,-1.18,749200,{"date":938,"open":939,"high":940,"low":941,"close":614,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":614},"2026-06-09",39.56,40.49,39.25,0.64,1.63,598500,{"date":946,"open":947,"high":948,"low":949,"close":751,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":751},"2026-06-08",38.61,39.77,38.22,0.97,2.54,757900,{"date":954,"open":773,"high":955,"low":956,"close":957,"change":958,"percent_change":203,"volume":959,"transactions":9,"vwap":957},"2026-06-05",38.45,37.37,38.19,0.04,862100,{"date":961,"open":962,"high":752,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-04",39.02,36.9,38.15,-0.77,-1.98,828100,{"date":969,"open":934,"high":562,"low":955,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-03",38.92,-0.88,-2.21,875300,{"date":975,"open":976,"high":977,"low":978,"close":614,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":614},"2026-06-02",38.4,39.84,38.3,1.41,3.67,985900,{"date":983,"open":743,"high":984,"low":654,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-01",38.64,38.39,-0.2,-0.52,866200,{"date":990,"open":991,"high":675,"low":992,"close":993,"change":994,"percent_change":801,"volume":995,"transactions":9,"vwap":993},"2026-05-29",39.86,38.43,38.59,-1.53,1128700,{"date":997,"open":751,"high":891,"low":528,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-28",40.12,0.76,1.93,682300,{"date":1003,"open":1004,"high":1005,"low":541,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-27",39.34,41,39.36,0.96,2.5,1036000,{"date":1011,"open":1012,"high":992,"low":1013,"close":976,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":976},"2026-05-26",37.25,37.13,1.17,3.14,815600,{"date":1018,"open":1019,"high":714,"low":1020,"close":1021,"change":584,"percent_change":971,"volume":1022,"transactions":9,"vwap":1021},"2026-05-22",37.48,36.81,37.23,823800,{"date":1024,"open":1025,"high":1026,"low":1027,"close":508,"change":1028,"percent_change":375,"volume":1029,"transactions":9,"vwap":508},"2026-05-21",36.83,37.93,36.29,0.45,638800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-20",35.74,37.38,35.07,37.11,1.37,3.83,595500,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1032,"change":323,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1032},"2026-05-19",35.48,36.31,34.67,0.65,1055100,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-18",34.52,36.080002,34.11,35.51,2.05,6.13,1082400,{"date":1056,"open":1057,"high":454,"low":433,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-15",33.7,33.46,-0.3,-0.89,835300,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":156,"percent_change":232,"volume":1068,"transactions":9,"vwap":1067},"2026-05-14",34.0099983,34.76,33.44,33.76,820700,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":542,"percent_change":747,"volume":1075,"transactions":9,"vwap":1074},"2026-05-13",33.28,33.86,32.42,33.41,1230900,{"date":1077,"open":1078,"high":1079,"low":390,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-12",32.65,33.56,33.32,0.59,1.8,885200,{"date":1085,"open":1041,"high":1041,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-11",32.6,32.73,-2.6,-7.36,1072200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":455,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-08",35.83,36.35,35.21,35.33,-1.17,917500,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-07",37.8,38.99,35.69,35.75,-1.48,-3.98,1453300,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1021,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1021},"2026-05-06",34.77,39.47,3.89,11.67,2293700,{"date":1116,"open":1117,"high":1118,"low":1117,"close":434,"change":262,"percent_change":1119,"volume":1120,"transactions":9,"vwap":434},"2026-05-05",33.3,34.16,0.51,1760800,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-04",33.42,35.099998,32.92,33.17,-0.54,-1.6,1908600,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-01",34.99,35.31,32.57,33.71,-2.41,-6.67,2337300,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":499,"volume":1146,"transactions":9,"vwap":1144},"2026-04-30",36.55,36.79,35.9,36.12,-0.34,934500,{"date":1148,"open":1149,"high":956,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-29",37.060001,36.37,36.46,-1.11,-2.95,1042100,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":552,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-28",38.51,39,37.099998,37.57,-1.78,781200,{"date":1164,"open":1165,"high":634,"low":643,"close":1166,"change":232,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-27",37.42,38.25,2.82,956200,{"date":1170,"open":1171,"high":760,"low":1025,"close":643,"change":971,"percent_change":910,"volume":1172,"transactions":9,"vwap":643},"2026-04-24",38.080002,881900,{"date":1174,"open":1175,"high":781,"low":518,"close":1171,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1171},"2026-04-23",38.93,-0.79,-2.03,995700,{"date":1180,"open":1181,"high":1182,"low":613,"close":1183,"change":354,"percent_change":1127,"volume":1184,"transactions":9,"vwap":1183},"2026-04-22",39.38,39.5,38.87,963500,{"date":1186,"open":1187,"high":1188,"low":715,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-21",40,41.09,39.080002,-0.07,-0.18,1235000,{"date":1194,"open":992,"high":674,"low":992,"close":541,"change":942,"percent_change":1195,"volume":1196,"transactions":9,"vwap":541},"2026-04-20",1.66,1409400,{"date":1198,"open":1199,"high":664,"low":1200,"close":1157,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1157},"2026-04-17",37.88,37.69,1.56,4.22,1809500,{"date":1205,"open":1206,"high":773,"low":1206,"close":496,"change":791,"percent_change":1207,"volume":1208,"transactions":9,"vwap":496},"2026-04-16",36.28,1.99,1255500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-15",34.64,36.42,34.38,36.23,1.43,4.11,953400,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":605,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-14",34.68,35.52,34.61,34.8,0.43,889000,{"date":1227,"open":1228,"high":1229,"low":1050,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-13",34.32,35.040001,34.65,-0.87,-2.45,1074000,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1221,"change":365,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1221},"2026-04-10",36.91,35.32,-3.45,932000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1142,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1142},"2026-04-09",35.72,37.16,35.46,2.21,6.39,1611900,{"date":1249,"open":1250,"high":474,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-08",35.85,34.07,34.58,-0.66,-1.87,1674600,{"date":1257,"open":1258,"high":1259,"low":1260,"close":485,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":485},"2026-04-07",35.64,36.59,34.29,-0.72,-2,1023700,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-06",35.88,36.33,35.43,35.96,0.05,0.14,661000,{"date":1274,"open":1275,"high":1094,"low":1276,"close":1277,"change":146,"percent_change":71,"volume":1278,"transactions":9,"vwap":1277},"2026-04-02",35.23,34.47,35.91,782600,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-01",35.8,36.41,35.42,35.59,-0.48,760000,{"date":1288,"open":1289,"high":1290,"low":1034,"close":1291,"change":232,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-31",35.28,36.49,35.76,3.03,781100,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-30",35.13,35.25,34.41,34.71,-0.11,-0.32,834200,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":126,"percent_change":791,"volume":1309,"transactions":9,"vwap":1308},"2026-03-27",34.060001,34.89,33.87,34.82,546500,{"date":1311,"open":1312,"high":1041,"low":1313,"close":1312,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1312},"2026-03-26",34.57,34.21,-0.36,-1.03,598600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-25",35.060001,35.35,33.93,34.93,0.18,0.52,676800,{"date":1327,"open":1307,"high":1322,"low":1307,"close":1328,"change":213,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-24",34.75,0.81,929600,{"date":1332,"open":1328,"high":1333,"low":1228,"close":1276,"change":333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1276},"2026-03-23",35.61,0.7,1214800,{"date":1337,"open":1338,"high":1320,"low":1339,"close":1340,"change":1341,"percent_change":910,"volume":1342,"transactions":9,"vwap":1340},"2026-03-20",35.02,33.82,34.23,-0.81,3457300,{"date":1344,"open":1345,"high":1268,"low":454,"close":1229,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1229},"2026-03-19",34.15,0.53,1.54,521900,{"date":1350,"open":1050,"high":1351,"low":1352,"close":1353,"change":25,"percent_change":498,"volume":1354,"transactions":9,"vwap":1353},"2026-03-18",35.22,33.81,34.51,636800,{"date":1356,"open":1306,"high":1357,"low":1358,"close":1359,"change":705,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-17",35.71,34.3,34.63,-1.25,1114300,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1034,"change":131,"percent_change":768,"volume":1367,"transactions":9,"vwap":1034},"2026-03-16",34.98,35.49,34.42,1018000,{"date":1369,"open":1364,"high":1133,"low":1345,"close":1043,"change":202,"percent_change":542,"volume":1370,"transactions":9,"vwap":1043},"2026-03-13",1048900,{"date":1372,"open":454,"high":1373,"low":1126,"close":1211,"change":892,"percent_change":942,"volume":1374,"transactions":9,"vwap":1211},"2026-03-12",35.18,1276100,{"date":1376,"open":422,"high":1377,"low":464,"close":1366,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1366},"2026-03-11",34.79,0.46,1.35,1093200,{"date":1382,"open":1383,"high":1229,"low":1383,"close":464,"change":141,"percent_change":1384,"volume":1385,"transactions":9,"vwap":464},"2026-03-10",32.8,1.98,1195000,{"date":1387,"open":1135,"high":1135,"low":1388,"close":1117,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1117},"2026-03-09",31.69,-0.61,-1.8,1325900,{"date":1393,"open":1319,"high":1394,"low":1067,"close":454,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":454},"2026-03-06",35.2,-1.33,-3.77,1259300,{"date":1399,"open":1034,"high":1268,"low":1400,"close":485,"change":958,"percent_change":1401,"volume":1402,"transactions":9,"vwap":485},"2026-03-05",34.43,0.11,1274600,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1394,"change":1408,"percent_change":966,"volume":1409,"transactions":9,"vwap":1394},"2026-03-04",35.86,36.43,34.83,-0.71,1914600,{"date":1411,"open":1299,"high":1412,"low":1321,"close":1277,"change":1007,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1277},"2026-03-03",36,2.75,1610400,{"date":1416,"open":1417,"high":1418,"low":1383,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-02",33.26,35.78,34.95,1.4,4.17,2789200,{"date":1424,"open":1212,"high":1425,"low":1426,"close":374,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":374},"2026-02-27",37.17,32.54,-8.52,-20.25,4818600,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":605,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-26",42.080002,42.72,41.3,42.07,0.36,1495200,{"date":1439,"open":828,"high":1440,"low":1441,"close":1442,"change":477,"percent_change":1152,"volume":1443,"transactions":9,"vwap":1442},"2026-02-25",42.46,40.91,41.92,812900,{"date":1445,"open":837,"high":915,"low":1446,"close":1447,"change":850,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-24",42.2,42.39,-0.56,827600,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-23",43.77,43.8,40.64,42.63,-1.74,-3.92,1159700,{"date":1460,"open":1461,"high":30,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-20",41.93,41.7,44.37,2.34,5.57,1445700,{"date":1468,"open":1469,"high":1470,"low":1471,"close":916,"change":17,"percent_change":1472,"volume":1473,"transactions":9,"vwap":916},"2026-02-19",41.65,42.26,41.07,2.44,1339200,{"date":1475,"open":1476,"high":925,"low":1476,"close":1477,"change":323,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-18",40.33,41.029999,0.56,1003600,{"date":1481,"open":1482,"high":1483,"low":1484,"close":823,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":823},"2026-02-17",40.59,41.15,39.78,0.75,1.87,1000800,{"date":1489,"open":760,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-13",40.18,38.38,40.049999,1.92,5.04,1387400,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-12",38.42,39.4,37.28,38.13,0.31,0.82,874400,{"date":1506,"open":949,"high":1507,"low":654,"close":519,"change":1508,"percent_change":455,"volume":1509,"transactions":9,"vwap":519},"2026-02-11",38.88,-0.16,1487700,{"date":1511,"open":1512,"high":947,"low":1512,"close":1513,"change":444,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-10",37.27,37.98,0.98,942400,{"date":1517,"open":1518,"high":730,"low":1519,"close":692,"change":1503,"percent_change":1520,"volume":1521,"transactions":9,"vwap":692},"2026-02-09",37.049999,35.98,2.23,1300300,{"date":1523,"open":1524,"high":603,"low":1525,"close":1142,"change":706,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1142},"2026-02-06",38.14,36.66,-3.01,1052800,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1026,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1026},"2026-02-05",37.73,38.56,37.34,-0.53,-1.38,870900,{"date":1537,"open":1538,"high":1507,"low":1538,"close":722,"change":1195,"percent_change":1539,"volume":1540,"transactions":9,"vwap":722},"2026-02-04",37,4.51,1064200,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":394,"percent_change":121,"volume":1547,"transactions":9,"vwap":1546},"2026-02-03",36.39,37.89,36.16,36.8,1138900,{"date":1549,"open":1550,"high":473,"low":1551,"close":1543,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1543},"2026-02-02",35.049999,34.9,1.78,5.14,930400,{"date":1556,"open":1557,"high":1229,"low":1558,"close":1222,"change":17,"percent_change":777,"volume":1559,"transactions":9,"vwap":1222},"2026-01-30",33.51,33.37,1063100,{"date":1561,"open":1562,"high":464,"low":1563,"close":453,"change":859,"percent_change":1564,"volume":1565,"transactions":9,"vwap":453},"2026-01-29",32.77,32.24,1.76,1116400,{"date":1567,"open":1308,"high":1308,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-28",32.71,33.029999,-1.83,-5.25,1077800,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1145,"percent_change":487,"volume":1579,"transactions":9,"vwap":1578},"2026-01-27",35.11,35.62,34.19,34.86,701800,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1394,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1394},"2026-01-26",35.63,35.84,34.97,-0.46,-1.29,964800,{"date":1589,"open":724,"high":992,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-23",35.17,35.66,-2.11,-5.59,1241300,{"date":1596,"open":1597,"high":1499,"low":730,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-22",38.69,37.77,-0.4,-1.05,1644800,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-21",37.040001,38.41,36.74,38.17,3.01,8.56,2021700,{"date":1612,"open":1613,"high":476,"low":1614,"close":1615,"change":1616,"percent_change":1153,"volume":1617,"transactions":9,"vwap":1615},"2026-01-20",35.41,34.25,35.16,-1.07,1859300,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1214,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1214},"2026-01-16",36.63,35.19,-0.51,-1.39,1034700,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1606,"change":1630,"percent_change":1300,"volume":1631,"transactions":9,"vwap":1606},"2026-01-15",36.52,37.15,35.93,-0.04,1095500,{"date":1633,"open":1042,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":375,"volume":1638,"transactions":9,"vwap":1636},"2026-01-14",37.24,36.0099983,36.78,0.44,1443400,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":667,"percent_change":1207,"volume":1645,"transactions":9,"vwap":1644},"2026-01-13",36.029999,36.6,35.5,36.34,1102000,{"date":1647,"open":1635,"high":1648,"low":1649,"close":1582,"change":116,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1582},"2026-01-12",36.82,35.3,-0.03,1411700,{"date":1653,"open":1141,"high":1507,"low":1228,"close":1258,"change":17,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1258},"2026-01-09",2.89,2492100,{"date":1657,"open":1658,"high":476,"low":422,"close":1211,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1211},"2026-01-08",34.27,0.29,0.84,1224400,{"date":1663,"open":1590,"high":1664,"low":1358,"close":1665,"change":1408,"percent_change":1177,"volume":1666,"transactions":9,"vwap":1665},"2026-01-07",36.25,34.35,1411000,{"date":1668,"open":1669,"high":1133,"low":1669,"close":1319,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1319},"2026-01-06",33.19,1.79,5.38,2226700,{"date":1674,"open":1669,"high":1675,"low":1676,"close":1677,"change":322,"percent_change":424,"volume":1678,"transactions":9,"vwap":1677},"2026-01-05",34.080002,33.14,33.27,1059000,{"date":1680,"open":1078,"high":1058,"low":1681,"close":433,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":433},"2026-01-02",32.26,0.77,2.37,632900,{"date":1686,"open":1687,"high":1426,"low":1688,"close":1689,"change":131,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-12-31",32.029999,31.84,32.43,1.25,860000,{"date":1693,"open":403,"high":1694,"low":1695,"close":1687,"change":323,"percent_change":791,"volume":1696,"transactions":9,"vwap":1687},"2025-12-30",32.66,31.72,796700,{"date":1698,"open":1699,"high":1700,"low":1701,"close":341,"change":1702,"percent_change":151,"volume":1703,"transactions":9,"vwap":341},"2025-12-29",31.48,31.88,31.11,0.12,691400,{"date":1705,"open":220,"high":1706,"low":201,"close":1707,"change":1650,"percent_change":615,"volume":1708,"transactions":9,"vwap":1707},"2025-12-26",32.23,31.68,582800,{"date":1710,"open":1711,"high":1712,"low":201,"close":24,"change":1713,"percent_change":111,"volume":1714,"transactions":9,"vwap":24},"2025-12-24",31.9,31.94,0.02,299600,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1388,"change":1314,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1388},"2025-12-23",32.13,31.18,-1.12,702700,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":542,"percent_change":213,"volume":1727,"transactions":9,"vwap":1726},"2025-12-22",32.32,32.67,31.29,32.049999,1157700,{"date":1729,"open":1730,"high":351,"low":1731,"close":1732,"change":1533,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-12-19",32.25,31.52,31.96,-1.63,1403700,{"date":1736,"open":1134,"high":1737,"low":1738,"close":1739,"change":444,"percent_change":768,"volume":1740,"transactions":9,"vwap":1739},"2025-12-18",33.38,32.38,32.49,960400,{"date":1742,"open":1743,"high":1744,"low":341,"close":1745,"change":1746,"percent_change":1456,"volume":1747,"transactions":9,"vwap":1745},"2025-12-17",32.56,33.25,32.12,-0.57,1004100,{"date":1749,"open":1750,"high":1751,"low":353,"close":1752,"change":1378,"percent_change":1215,"volume":1753,"transactions":9,"vwap":1752},"2025-12-16",32.21,33.080002,32.69,951600,{"date":1755,"open":22,"high":1756,"low":1757,"close":1706,"change":1758,"percent_change":552,"volume":1759,"transactions":9,"vwap":1706},"2025-12-15",32.45,31.47,-0.22,832400,{"date":1761,"open":1762,"high":1118,"low":1763,"close":1756,"change":1389,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1756},"2025-12-12",33.099998,32.34,-1.85,926300,{"date":1767,"open":1768,"high":1676,"low":1769,"close":1770,"change":1771,"percent_change":1231,"volume":1772,"transactions":9,"vwap":1770},"2025-12-11",32.52,32.3,33.060001,-0.29,1104300,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1494,"volume":1780,"transactions":9,"vwap":1778},"2025-12-10",31.86,34.12,31.74,33.35,1.6,1648600,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":942,"percent_change":635,"volume":1786,"transactions":9,"vwap":1785},"2025-12-09",31.01,32.18,31.75,789900,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1701,"change":656,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1701},"2025-12-08",31.99,32.040001,31.02,-2.38,1096300,{"date":1795,"open":1796,"high":1724,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-05",31.1,31.030001,31.87,0.67,2.15,1050900,{"date":1803,"open":24,"high":1688,"low":1804,"close":402,"change":435,"percent_change":1805,"volume":1806,"transactions":9,"vwap":402},"2025-12-04",31.059999,-2.92,802300,{"date":1808,"open":1809,"high":373,"low":1810,"close":1811,"change":1478,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-03",31.55,31.54,32.14,1.77,528900,{"date":1815,"open":1816,"high":1789,"low":200,"close":1817,"change":203,"percent_change":146,"volume":1818,"transactions":9,"vwap":1817},"2025-12-02",31.7,31.58,923900,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1699,"change":531,"percent_change":312,"volume":1824,"transactions":9,"vwap":1699},"2025-12-01",31.64,32.44,31.25,1278800,{"date":1826,"open":1790,"high":1827,"low":1695,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-11-28",32.15,31.91,-0.37,-1.15,381100,{"date":1833,"open":1834,"high":1835,"low":1836,"close":364,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":364},"2025-11-26",30.95,32.74,30.76,1.08,3.46,1524100,{"date":1841,"open":1842,"high":1745,"low":1843,"close":402,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":402},"2025-11-25",30.21,30.15,1.27,4.24,1146000,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1301,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-11-24",29.51,29.99,29.01,29.93,-1.06,1536900,{"date":1856,"open":250,"high":239,"low":1857,"close":1858,"change":596,"percent_change":1654,"volume":1859,"transactions":9,"vwap":1858},"2025-11-21",28.84,30.25,1278500,{"date":1861,"open":1862,"high":1850,"low":1863,"close":1864,"change":334,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-11-20",28.7,28.52,29.4,2.76,1070300,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":322,"percent_change":126,"volume":1873,"transactions":9,"vwap":1872},"2025-11-19",28.59,29.29,27.86,28.61,1077600,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1262,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-11-18",30.059999,30.35,28.48,28.54,-6.55,1101300,{"date":1883,"open":1790,"high":1689,"low":1884,"close":221,"change":657,"percent_change":1885,"volume":1886,"transactions":9,"vwap":221},"2025-11-17",30.18,-5.94,922800,{"date":1888,"open":1889,"high":1751,"low":1890,"close":1891,"change":1892,"percent_change":1254,"volume":1893,"transactions":9,"vwap":1891},"2025-11-14",32.55,32.33,32.47,-0.62,656300,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":25,"percent_change":1314,"volume":1900,"transactions":9,"vwap":1899},"2025-11-13",33.11,34.029999,32.87,33.09,582600,{"date":1902,"open":1079,"high":1220,"low":1126,"close":1903,"change":616,"percent_change":510,"volume":1904,"transactions":9,"vwap":1903},"2025-11-12",33.21,961000,{"date":1906,"open":1087,"high":1907,"low":1908,"close":1066,"change":596,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1066},"2025-11-11",33.52,32.36,2.61,1128400,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-10",32.37,32.83,31.93,32.59,0.89,2.81,862900,{"date":1921,"open":1922,"high":1923,"low":329,"close":1816,"change":1924,"percent_change":1207,"volume":1925,"transactions":9,"vwap":1816},"2025-11-07",30.98,31.79,0.62,632700,{"date":1927,"open":21,"high":1694,"low":1928,"close":1929,"change":499,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-11-06",30.47,31.08,-2.91,899400,{"date":1933,"open":290,"high":1086,"low":290,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-05",32.0099983,2.31,7.78,1595100,{"date":1939,"open":1940,"high":239,"low":1864,"close":1941,"change":1942,"percent_change":972,"volume":1943,"transactions":9,"vwap":1941},"2025-11-04",30,29.7,-0.67,817500,{"date":1945,"open":261,"high":201,"low":1940,"close":1946,"change":1315,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-03",30.37,-3.28,1540200,{"date":1950,"open":1695,"high":1951,"low":191,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-10-31",31.97,31.4,-0.63,-1.97,1198300,{"date":1957,"open":189,"high":1958,"low":1929,"close":1687,"change":1924,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1687},"2025-10-30",33.040001,1.97,1638600,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1300,"percent_change":498,"volume":1967,"transactions":9,"vwap":1966},"2025-10-29",31.37,32.5,31.049999,31.41,1555800,{"date":1969,"open":1970,"high":1614,"low":191,"close":1731,"change":1971,"percent_change":313,"volume":1972,"transactions":9,"vwap":1731},"2025-10-28",32.84,-1.46,1755500,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":425,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-10-27",29.6,34.94,28.56,32.98,1.95,3499300,{"date":1982,"open":1983,"high":1383,"low":201,"close":373,"change":1984,"percent_change":1670,"volume":1985,"transactions":9,"vwap":373},"2025-10-24",31.78,0.57,2175600,{"date":1987,"open":1963,"high":1689,"low":209,"close":1983,"change":1044,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1983},"2025-10-23",2.09,1158200,{"date":1991,"open":272,"high":1992,"low":272,"close":1993,"change":213,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-10-22",31.6,31.13,0.91,1141800,{"date":1997,"open":241,"high":1725,"low":1998,"close":1999,"change":64,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-10-21",29.54,30.85,4.01,691200,{"date":2003,"open":2004,"high":2005,"low":2006,"close":241,"change":1650,"percent_change":2007,"volume":2008,"transactions":9,"vwap":241},"2025-10-20",29.92,30.11,29.19,-0.1,894300,{"date":2010,"open":2011,"high":2012,"low":2013,"close":250,"change":1176,"percent_change":2014,"volume":2015,"transactions":9,"vwap":250},"2025-10-17",30.46,31.12,29.49,-2.59,716700,{"date":2017,"open":2018,"high":2019,"low":1940,"close":240,"change":616,"percent_change":2020,"volume":2021,"transactions":9,"vwap":240},"2025-10-16",30.52,31.14,-0.75,1612200,{"date":2023,"open":1388,"high":353,"low":2024,"close":2025,"change":477,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-10-15",30.66,30.71,-1.51,922200,{"date":2029,"open":241,"high":198,"low":2030,"close":1718,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1718},"2025-10-14",29.43,1.44,4.84,1149300,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2038,"change":384,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-10-13",27.67,29.82,29.74,8.3,1042800,{"date":2042,"open":2043,"high":2043,"low":31,"close":2044,"change":1764,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-10-10",29.33,27.46,-6.31,1112900,{"date":2048,"open":1850,"high":2049,"low":2050,"close":2051,"change":971,"percent_change":1930,"volume":2052,"transactions":9,"vwap":2051},"2025-10-09",30.2,29.16,29.31,681400,{"date":2054,"open":2055,"high":2056,"low":2057,"close":343,"change":884,"percent_change":2058,"volume":2059,"transactions":9,"vwap":343},"2025-10-08",29.45,30.32,28.98,4.21,1107300,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":971,"percent_change":1153,"volume":2066,"transactions":9,"vwap":2065},"2025-10-07",29.97,30.33,28.94,28.97,890300,{"date":2068,"open":2004,"high":2069,"low":2070,"close":2071,"change":1630,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-10-06",30.36,29.65,29.85,-0.13,971000,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1659,"percent_change":1514,"volume":2080,"transactions":9,"vwap":2079},"2025-10-03",29.68,30.61,29.47,29.89,1231500,{"date":2082,"open":2083,"high":2084,"low":2085,"close":1975,"change":1984,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1975},"2025-10-02",28.81,29.62,28.58,1.96,887900,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1329,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-10-01",28.66,29.18,28.17,29.030001,2.87,1322400,{"date":2097,"open":2098,"high":2090,"low":2099,"close":2100,"change":584,"percent_change":414,"volume":2101,"transactions":9,"vwap":2100},"2025-09-30",28.26,27.66,28.22,1026200,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":355,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-09-29",29.2,28.13,28.55,-2.23,884700,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2104,"change":1514,"percent_change":233,"volume":2114,"transactions":9,"vwap":2104},"2025-09-26",28.33,29.23,28.15,1056000,{"date":2116,"open":2050,"high":2117,"low":2118,"close":2100,"change":1534,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2100},"2025-09-25",29.22,28.09,-4.66,1083600,{"date":2122,"open":241,"high":2123,"low":2124,"close":1975,"change":542,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1975},"2025-09-24",30.87,28.95,0.3,1890200,{"date":2128,"open":2129,"high":343,"low":2030,"close":1849,"change":818,"percent_change":1190,"volume":2130,"transactions":9,"vwap":1849},"2025-09-23",29.76,1485300,{"date":2132,"open":191,"high":1701,"low":2133,"close":2133,"change":1456,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-09-22",29.53,-5.56,1920100,{"date":2137,"open":2138,"high":1688,"low":2139,"close":400,"change":1533,"percent_change":902,"volume":2140,"transactions":9,"vwap":400},"2025-09-19",31.81,30.91,2166300,{"date":2142,"open":1798,"high":403,"low":400,"close":341,"change":1028,"percent_change":2031,"volume":2143,"transactions":9,"vwap":341},"2025-09-18",1041400,{"date":2145,"open":2146,"high":1751,"low":249,"close":2147,"change":302,"percent_change":1586,"volume":2148,"transactions":9,"vwap":2147},"2025-09-17",32.060001,31.35,1302400,{"date":2150,"open":1718,"high":220,"low":308,"close":2151,"change":394,"percent_change":685,"volume":2152,"transactions":9,"vwap":2151},"2025-09-16",31.76,1429200,{"date":2154,"open":2155,"high":20,"low":2156,"close":2147,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2147},"2025-09-15",29.91,29.73,1.75,5.91,1814200,{"date":2161,"open":251,"high":1884,"low":2162,"close":1975,"change":987,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1975},"2025-09-12",29.5,-1.73,1002100,{"date":2166,"open":2167,"high":2168,"low":2057,"close":2169,"change":1347,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-09-11",29.040001,30.16,30.12,5.39,1205300,{"date":2173,"open":2174,"high":292,"low":2175,"close":2085,"change":1314,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2085},"2025-09-10",28.8,28.07,-1.24,935400,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2064,"change":958,"percent_change":1271,"volume":2182,"transactions":9,"vwap":2064},"2025-09-09",29.059999,28.38,826200,{"date":2184,"open":1872,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":1478,"volume":2189,"transactions":9,"vwap":2187},"2025-09-08",28.91,28.27,28.9,0.16,1204500,{"date":2191,"open":2092,"high":2192,"low":2092,"close":2193,"change":1702,"percent_change":574,"volume":2194,"transactions":9,"vwap":2193},"2025-09-05",29.71,28.74,1104500,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":116,"percent_change":1650,"volume":2201,"transactions":9,"vwap":2200},"2025-09-04",28.36,28.83,27.9,28.62,1127900,{"date":2203,"open":2204,"high":2070,"low":2205,"close":2206,"change":404,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-09-03",29.02,28.049999,28.63,-1.34,1344200,{"date":2210,"open":2211,"high":2167,"low":2118,"close":2204,"change":1378,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2204},"2025-09-02",28.25,1.61,1490400,{"date":2215,"open":2216,"high":2174,"low":2217,"close":1977,"change":841,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1977},"2025-08-29",28.44,28.19,0.92,1307300,{"date":2221,"open":2216,"high":2222,"low":2223,"close":2224,"change":322,"percent_change":126,"volume":2225,"transactions":9,"vwap":2224},"2025-08-28",28.75,27.8,28.3,1488400,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-08-27",27.28,28.47,27.08,28.23,1.33,4.94,1637600,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":323,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-08-26",26.3,27.26,26.2,26.9,0.86,1718400,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":151,"percent_change":738,"volume":2249,"transactions":9,"vwap":2248},"2025-08-25",26.56,26.91,26.21,26.67,1540700,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":950,"percent_change":1037,"volume":2256,"transactions":9,"vwap":2255},"2025-08-22",25.58,26.97,25.48,26.29,1137300,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":25,"percent_change":477,"volume":2263,"transactions":9,"vwap":2262},"2025-08-21",25.08,25.41,24.71,25.32,1069100,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":25,"percent_change":477,"volume":2270,"transactions":9,"vwap":2269},"2025-08-20",25.51,26.09,25.3,25.44,1309300,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2072,"percent_change":1622,"volume":2277,"transactions":9,"vwap":2276},"2025-08-19",26.059999,26.41,25.37,25.56,1450200,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":26,"percent_change":1971,"volume":2284,"transactions":9,"vwap":2283},"2025-08-18",26.17,26.36,25.54,25.69,1225100,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1758,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-08-15",26.55,26.76,25.98,26.07,-0.84,1294700,{"date":2294,"open":2266,"high":2295,"low":2296,"close":2255,"change":1702,"percent_change":1378,"volume":2297,"transactions":9,"vwap":2255},"2025-08-14",26.33,25.25,1054200,{"date":2299,"open":2300,"high":2280,"low":2301,"close":2280,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2280},"2025-08-13",25.059999,24.86,1.29,5.18,1501100,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2241,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-08-12",24.23,25.09,23.98,24.88,3.58,1267800,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2207,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-08-11",25.75,25.77,23.93,24.02,-5.28,1560100,{"date":2322,"open":2323,"high":33,"low":70,"close":2324,"change":1145,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-08-08",25.43,25.36,-1.32,914100,{"date":2328,"open":2329,"high":2329,"low":2330,"close":33,"change":156,"percent_change":2331,"volume":2332,"transactions":9,"vwap":33},"2025-08-07",26,25.11,1.38,1223100,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":111,"percent_change":333,"volume":2339,"transactions":9,"vwap":2338},"2025-08-06",25.45,25.72,24.94,25.35,1224900,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":1324,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-08-05",24.77,25.4,24.6,25.29,2.1,1161100,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2342,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2342},"2025-08-04",24.19,24.78,23.68,1.12,4.74,1624300,{"date":2357,"open":2358,"high":2359,"low":180,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-08-01",24.11,24.22,23.65,-0.59,-2.43,1636500,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":455,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-07-31",24.55,24.76,24.1,24.24,-1.7,1762600,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2376,"change":499,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-07-30",25.74,24.39,24.66,-3.63,2177700,{"date":2380,"open":2381,"high":2281,"low":2345,"close":2382,"change":435,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-07-29",26.19,25.59,-3.54,2137000,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":323,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-07-28",26.08,27.39,25.66,26.53,0.87,3496500,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2237,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2237},"2025-07-25",25.91,26.59,23.5,-6.45,-19.69,8108100,{"date":2402,"open":2403,"high":1675,"low":2404,"close":391,"change":935,"percent_change":2405,"volume":2406,"transactions":9,"vwap":391},"2025-07-24",33.33,32.58,-3.48,2134100,{"date":2408,"open":431,"high":2409,"low":1558,"close":1321,"change":1028,"percent_change":86,"volume":2410,"transactions":9,"vwap":1321},"2025-07-23",34.22,1159300,{"date":2412,"open":2413,"high":1135,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-07-22",31.65,31.63,33.48,2.07,6.59,1532500,{"date":2420,"open":2421,"high":1809,"low":2421,"close":1966,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":1966},"2025-07-21",30.79,0.99,3.25,1457900,{"date":2426,"open":2427,"high":2428,"low":1858,"close":2429,"change":2430,"percent_change":202,"volume":2431,"transactions":9,"vwap":2429},"2025-07-18",30.81,30.9,30.42,0.01,967500,{"date":2433,"open":2434,"high":211,"low":2435,"close":2436,"change":424,"percent_change":1334,"volume":2437,"transactions":9,"vwap":2436},"2025-07-17",30.29,30.030001,30.41,1277900,{"date":2439,"open":2440,"high":1929,"low":290,"close":2049,"change":1448,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2049},"2025-07-16",30.89,-1.82,1390900,{"date":2444,"open":2445,"high":1811,"low":2446,"close":1836,"change":1152,"percent_change":2405,"volume":2447,"transactions":9,"vwap":1836},"2025-07-15",32.02,30.56,1222400,{"date":2449,"open":1898,"high":1898,"low":2450,"close":1798,"change":487,"percent_change":1153,"volume":2451,"transactions":9,"vwap":1798},"2025-07-14",31.62,1052600,{"date":2453,"open":351,"high":1896,"low":1717,"close":1970,"change":2454,"percent_change":585,"volume":2455,"transactions":9,"vwap":1970},"2025-07-11",-0.27,947600,{"date":2457,"open":401,"high":2458,"low":2459,"close":1896,"change":942,"percent_change":1959,"volume":2460,"transactions":9,"vwap":1896},"2025-07-10",33.99,32.62,984300,{"date":2462,"open":1827,"high":1078,"low":1983,"close":1891,"change":1436,"percent_change":2353,"volume":2463,"transactions":9,"vwap":1891},"2025-07-09",797600,{"date":2465,"open":210,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-07-08",32.29,30.68,32.11,0.68,2.16,1321500,{"date":2473,"open":1929,"high":2474,"low":2428,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-07-07",32.4,31.43,-0.06,-0.19,1518800,{"date":2480,"open":1717,"high":2474,"low":1725,"close":340,"change":901,"percent_change":2481,"volume":2482,"transactions":9,"vwap":340},"2025-07-03",-2.17,870300,{"date":2484,"open":1745,"high":1908,"low":1701,"close":2485,"change":595,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-07-02",32.19,1.07,1429100,{"date":2489,"open":2079,"high":1770,"low":2490,"close":220,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":220},"2025-07-01",29.75,1.72,5.71,1855600,{"date":2495,"open":1843,"high":2446,"low":2156,"close":2496,"change":2497,"percent_change":747,"volume":2498,"transactions":9,"vwap":2496},"2025-06-30",30.13,0.08,1221900,{"date":2500,"open":2501,"high":212,"low":2502,"close":2503,"change":477,"percent_change":832,"volume":2504,"transactions":9,"vwap":2503},"2025-06-27",30.97,29.61,30.049999,6685900,{"date":2506,"open":2429,"high":2507,"low":2508,"close":2018,"change":1502,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2018},"2025-06-26",30.6,30.1,1.03,1142600,{"date":2512,"open":2513,"high":191,"low":2514,"close":1842,"change":435,"percent_change":2515,"volume":2516,"transactions":9,"vwap":1842},"2025-06-25",30.93,29.96,-3.02,1178700,{"date":2518,"open":2519,"high":1952,"low":2069,"close":2520,"change":334,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-06-24",30.62,31.15,2.6,1425800,{"date":2524,"open":1946,"high":2525,"low":2526,"close":2069,"change":455,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2069},"2025-06-23",30.55,29.36,-1.36,1520100,{"date":2530,"open":331,"high":2440,"low":2004,"close":211,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":211},"2025-06-20",0.95,3.18,1339000,{"date":2535,"open":2077,"high":2536,"low":2037,"close":2537,"change":585,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-06-18",30.96,29.83,-2.68,1177100,{"date":2541,"open":320,"high":2542,"low":2543,"close":2543,"change":2544,"percent_change":1930,"volume":2545,"transactions":9,"vwap":2543},"2025-06-17",31.83,30.65,-0.92,1165600,{"date":2547,"open":1816,"high":1983,"low":2548,"close":259,"change":1224,"percent_change":2331,"volume":2549,"transactions":9,"vwap":259},"2025-06-16",30.77,1864500,{"date":2551,"open":2552,"high":2553,"low":261,"close":2019,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2019},"2025-06-13",31.46,32.27,-0.78,-2.44,1700500,{"date":2558,"open":2559,"high":1745,"low":2560,"close":190,"change":584,"percent_change":2561,"volume":2562,"transactions":9,"vwap":190},"2025-06-12",31.67,31.26,-1.02,1346800,{"date":2564,"open":2565,"high":1751,"low":2566,"close":1730,"change":1145,"percent_change":2567,"volume":2568,"transactions":9,"vwap":1730},"2025-06-11",33.049999,32.099998,-1.04,1173000,{"date":2570,"open":2485,"high":2571,"low":390,"close":1916,"change":667,"percent_change":1520,"volume":2572,"transactions":9,"vwap":1916},"2025-06-10",33.5,1127000,{"date":2574,"open":2575,"high":2474,"low":1695,"close":1700,"change":542,"percent_change":213,"volume":2576,"transactions":9,"vwap":1700},"2025-06-09",32.31,1085000,{"date":2578,"open":2579,"high":363,"low":2552,"close":1923,"change":1637,"percent_change":1420,"volume":2580,"transactions":9,"vwap":1923},"2025-06-06",31.73,899100,{"date":2582,"open":2019,"high":1712,"low":2536,"close":2147,"change":616,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2147},"2025-06-05",-0.73,1560700,{"date":2586,"open":2587,"high":2566,"low":1701,"close":1817,"change":202,"percent_change":203,"volume":2588,"transactions":9,"vwap":1817},"2025-06-04",31.36,1358000,{"date":2590,"open":1842,"high":1992,"low":2084,"close":1809,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":1809},"2025-06-03",1.42,4.71,1460200,{"date":2595,"open":200,"high":1718,"low":2490,"close":2496,"change":2176,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2496},"2025-06-02",-3.95,1762300,{"date":2599,"open":1951,"high":1745,"low":2520,"close":1963,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":1963},"2025-05-30",-0.83,-2.58,1867500,{"date":2604,"open":464,"high":2605,"low":1992,"close":22,"change":478,"percent_change":2606,"volume":2607,"transactions":9,"vwap":22},"2025-05-29",33.97,-3.88,1439400,{"date":2609,"open":1970,"high":2610,"low":1681,"close":2571,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2571},"2025-05-28",33.89,1.06,3.27,1364100,{"date":2615,"open":363,"high":2616,"low":1966,"close":1822,"change":232,"percent_change":2617,"volume":2618,"transactions":9,"vwap":1822},"2025-05-27",32.46,3.35,1781500,{"date":2620,"open":1701,"high":1923,"low":2621,"close":2622,"change":487,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-05-23",31.07,31.39,-3,1390600,{"date":2626,"open":2445,"high":2627,"low":2628,"close":1908,"change":323,"percent_change":791,"volume":2629,"transactions":9,"vwap":1908},"2025-05-22",32.99,31.82,1688700,{"date":2631,"open":1978,"high":1057,"low":2552,"close":1717,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":1717},"2025-05-21",-4.64,-12.62,4023200,{"date":2636,"open":2637,"high":2638,"low":2637,"close":2639,"change":151,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-05-20",36.5,37.6,36.77,1.04,927200,{"date":2643,"open":1206,"high":1236,"low":1583,"close":1543,"change":901,"percent_change":2644,"volume":2645,"transactions":9,"vwap":1543},"2025-05-19",-1.89,886500,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-05-16",36.71,37.67,36.09,37.09,0.8,2.2,1371100,{"date":2656,"open":462,"high":2657,"low":1419,"close":1027,"change":859,"percent_change":2658,"volume":2659,"transactions":9,"vwap":1027},"2025-05-15",36.48,1.62,1890400,{"date":2661,"open":1283,"high":2662,"low":2663,"close":1357,"change":111,"percent_change":262,"volume":2664,"transactions":9,"vwap":1357},"2025-05-14",36.13,34.91,1122500,{"date":2666,"open":2667,"high":1151,"low":1590,"close":2668,"change":354,"percent_change":2361,"volume":2669,"transactions":9,"vwap":2668},"2025-05-13",36.44,35.65,1556700,{"date":2671,"open":1620,"high":976,"low":1365,"close":1405,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":1405},"2025-05-12",1.71,5.01,2343900,{"date":2676,"open":1400,"high":2677,"low":432,"close":1345,"change":2678,"percent_change":1341,"volume":2679,"transactions":9,"vwap":1345},"2025-05-09",34.84,-0.28,1062300,{"date":2681,"open":1558,"high":1364,"low":1762,"close":1400,"change":1195,"percent_change":2682,"volume":2683,"transactions":9,"vwap":1400},"2025-05-08",5.07,1064300,{"date":2685,"open":2686,"high":1058,"low":1073,"close":1562,"change":116,"percent_change":1650,"volume":2687,"transactions":9,"vwap":1562},"2025-05-07",33.23,1448500,{"date":2689,"open":1080,"high":2690,"low":1756,"close":2691,"change":1853,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2691},"2025-05-06",33.57,32.78,-3.13,1455400,{"date":2695,"open":1312,"high":1222,"low":2696,"close":2697,"change":1719,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-05-05",33.63,33.84,-3.2,2070000,{"date":2701,"open":2702,"high":1229,"low":1080,"close":2703,"change":2658,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-05-02",33.59,34.96,4.86,1479400,{"date":2707,"open":2708,"high":2709,"low":1087,"close":434,"change":1659,"percent_change":2710,"volume":2711,"transactions":9,"vwap":434},"2025-05-01",33.18,34.14,0.88,1131900,{"date":2713,"open":1562,"high":2415,"low":1790,"close":2565,"change":695,"percent_change":2714,"volume":1666,"transactions":9,"vwap":2565},"2025-04-30",-2.51,{"date":2716,"open":1970,"high":443,"low":1916,"close":2717,"change":17,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2717},"2025-04-29",33.9,3.04,1851300,{"date":2721,"open":2722,"high":1251,"low":2474,"close":352,"change":487,"percent_change":2723,"volume":2724,"transactions":9,"vwap":352},"2025-04-28",33.12,-2.86,2398600,{"date":2726,"open":1412,"high":2727,"low":374,"close":1307,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":1307},"2025-04-25",36.76,-4.36,-11.4,3174600,{"date":2732,"open":2733,"high":760,"low":1159,"close":2734,"change":1007,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-04-24",37.52,38.23,2.58,2047900,{"date":2738,"open":978,"high":2739,"low":693,"close":1512,"change":1436,"percent_change":1514,"volume":2740,"transactions":9,"vwap":1512},"2025-04-23",39.19,1553200,{"date":184,"open":1206,"high":1243,"low":1266,"close":1236,"change":425,"percent_change":2742,"volume":2743,"transactions":9,"vwap":1236},1.74,1807000]