[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CSV":3,"homepage-market-summary":35,"stock-historical-CSV":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CSV","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},"Carriage Services, Inc.","NYSE",null,"SERVICES-PERSONAL SERVICES","Carriage Services Inc is a provider of funeral and cemetery services and merchandise in the United States. It operates in two business segments: The Funeral Home Operations segment offers burial, cremation, and consultation services; removes and prepares remains; sells caskets, urns, and related funeral merchandise. The company enables the use of funeral home facilities for visitation, remembrance, and transportation services. The Cemetery Operations segment provides services, such as mausoleum spaces and niches, private estates, lawn crypt gardens, traditional single burial gravesites, and burial vaults. The majority of revenue is derived from The Funeral Home Operations segment.","2,321","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.3988,0.45,"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},32.17,31.97,32.39,31.13,31.79,0.38,1.2,309644.280901,4979,32.0376,52.099998,30.11,113602.679605512,9.4,7584,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"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":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":25,"price":152,"is_up":44},"Utilities","XLU",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":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":184},365,1000,{"period_high":30,"period_low":31,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},110205,40224869.901378,-18.74,"2025-04-22",[185,186,196,207,218,229,239,250,260,271,280,289,299,309,318,327,338,347,357,366,376,386,397,407,417,426,436,446,457,466,476,487,496,507,517,528,539,549,559,569,580,591,602,613,622,631,641,651,662,672,682,693,701,711,722,731,739,748,757,765,774,783,790,798,805,811,819,825,833,842,850,858,866,871,875,884,891,898,906,913,919,925,931,938,943,951,957,965,974,983,992,1000,1008,1016,1023,1032,1040,1048,1056,1065,1072,1081,1090,1099,1106,1114,1123,1131,1137,1145,1153,1159,1165,1172,1180,1188,1193,1200,1207,1216,1224,1233,1238,1247,1256,1264,1272,1280,1288,1297,1304,1311,1316,1323,1330,1338,1344,1352,1360,1365,1373,1379,1387,1394,1402,1411,1418,1426,1432,1439,1445,1452,1461,1467,1473,1478,1486,1491,1495,1501,1507,1511,1517,1522,1526,1530,1534,1540,1548,1554,1561,1567,1574,1581,1587,1592,1598,1603,1609,1615,1620,1627,1633,1638,1643,1649,1655,1660,1665,1671,1676,1683,1690,1695,1700,1707,1714,1717,1725,1729,1733,1736,1743,1750,1754,1758,1762,1766,1770,1776,1780,1784,1788,1793,1799,1803,1809,1815,1820,1826,1832,1838,1842,1849,1857,1861,1869,1873,1877,1882,1887,1893,1900,1906,1911,1918,1923,1927,1933,1940,1942,1946,1949,1956,1960,1966,1969,1973,1980,1988,1994,2003,2010,2015,2021,2026,2032,2037,2044,2049,2054,2058,2061,2065,2069,2074,2078,2082,2090,2094,2100,2103,2107,2111,2116,2121,2126,2129,2132,2137,2141,2148,2155,2160,2164,2169,2177,2183,2190,2196,2201,2207,2213,2217,2223,2227,2231,2234,2239,2242,2247,2251,2257,2263,2266,2272,2277,2280,2284,2289,2295,2301,2305,2313,2318,2323,2329,2333,2338,2343,2351,2355,2360,2365,2369,2374,2376,2379,2385,2388,2391,2394,2398,2402,2406,2410,2414,2417,2419,2422,2427,2431,2435,2439,2442,2445,2451,2455,2462,2467,2472,2477,2482,2487,2493,2496,2504,2510,2515,2523,2528,2534,2538,2542,2549],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":187,"open":188,"high":189,"low":190,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",32.99,33.255,31.65,0.62,1.99,371139.576086,6381,32.3027,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",31.26,31.42,30.725,31.17,0.19,0.61,157936.989274,3029,31.1864,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",31.37,31.82,30.83,30.98,-0.4,-1.27,235924.380607,4067,31.0493,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",31.88,32.01,30.875,31.38,-0.56,-1.75,200978.627594,3213,31.3204,{"date":230,"open":221,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",32.31,31.7396,31.94,-0.04,-0.13,175610.174284,3381,32.0445,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",31.53,32.03,31.49,31.98,0.26,0.82,163649.507185,3060,31.7932,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",31.76,30.68,31.72,-0.14,-0.44,139652.668881,3490,31.5038,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",31.25,31.91,30.915,31.86,0.98,3.17,181178.023907,3575,31.4922,{"date":272,"open":273,"high":274,"low":31,"close":275,"change":132,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",30.48,30.9399,30.88,1.31,160628.339929,3440,30.7376,{"date":281,"open":282,"high":283,"low":284,"close":273,"change":256,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",30.75,31.04,30.18,-1.42,300300.048267,2955,30.5119,{"date":290,"open":291,"high":292,"low":211,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",32.06,32.11,30.92,-1.05,-3.28,156741.614373,4203,31.2903,{"date":300,"open":301,"high":302,"low":303,"close":21,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",32.26,32.53,31.73,-0.31,-0.96,114979.404202,2704,32.1294,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":224,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",32.94,32.2,32.28,-1.71,104786.827528,3161,32.4588,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":147,"percent_change":266,"volume":324,"transactions":325,"vwap":326},"2026-09-14",33,33.005,32,32.84,407554.215915,4681,32.4887,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",32.59,32.61,32.18,32.52,0.33,1.03,165763.587382,4935,32.4113,{"date":339,"open":340,"high":341,"low":322,"close":342,"change":343,"percent_change":112,"volume":344,"transactions":345,"vwap":346},"2026-09-10",32.14,32.91,32.19,0.02,133150.365349,4031,32.1809,{"date":348,"open":349,"high":350,"low":351,"close":20,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",32.88,33.11,32.07,-0.82,-2.49,147469.216479,3901,32.3558,{"date":358,"open":359,"high":360,"low":311,"close":188,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",33.66,33.67,-0.93,-2.74,117537.694084,3768,33.2353,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":112,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",33.48,34.09,33.32,33.92,0.18,65166.211033,2707,33.8557,{"date":377,"open":378,"high":369,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",33.64,33.19,33.86,0.51,1.53,87950.165851,3072,33.8348,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",33.535,33.7,33.2183,33.35,0.24,0.72,93408.045215,3222,33.4484,{"date":398,"open":399,"high":400,"low":401,"close":350,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",34.03,34.08,33.09,-0.54,-1.6,112319.659746,3921,33.4781,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":256,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",34,34.165,33.6,33.65,-1.29,124525.242548,2657,33.7522,{"date":418,"open":419,"high":420,"low":409,"close":369,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",34.28,34.55,-0.17,-0.5,73733.80599,2854,34.2012,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":422,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",34.45,34.73,33.93,34.26,-1.44,117591.514643,3304,34.2743,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":234,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",34.79,35.17,34.57,34.76,-0.11,86710.123628,3893,34.881,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",34.37,34.84,34.02,34.8,0.23,0.67,97435.111286,3485,34.6061,{"date":458,"open":459,"high":460,"low":461,"close":440,"change":462,"percent_change":156,"volume":463,"transactions":464,"vwap":465},"2026-08-24",34.61,35.0938,34.48,0.12,68489.945012,3115,34.6794,{"date":467,"open":468,"high":469,"low":470,"close":428,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",34.64,35.13,34.23,-0.08,-0.23,136497.826598,4146,34.5253,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",34.16,34.66,33.96,34.53,0.07,0.2,129924.123992,4011,34.3961,{"date":488,"open":429,"high":489,"low":490,"close":491,"change":492,"percent_change":147,"volume":493,"transactions":494,"vwap":495},"2026-08-19",35.01,34.17,34.46,0.11,113261.943123,3379,34.4755,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",35.26,35.43,34.11,34.35,-0.41,-1.18,191016.73848,5183,34.6001,{"date":508,"open":509,"high":510,"low":511,"close":441,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",36.16,36.4,34.7,-1.68,-4.61,199936.503287,4531,35.2986,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",35.04,36.59,34.8673,36.44,1.52,4.35,221458.132189,4837,36.1772,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",34.99,35.79,34.42,34.92,1.23,3.65,404014.513151,5441,34.9626,{"date":540,"open":541,"high":428,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",33.61,33.33,33.69,0.05,0.15,442563.6309,6680,33.9006,{"date":550,"open":551,"high":552,"low":553,"close":378,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",34.25,34.65,33.62,-0.61,-1.78,279289.988496,5650,33.9746,{"date":560,"open":561,"high":562,"low":563,"close":551,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",35.5,36,34.1804,-1.62,-4.52,273730.982907,5404,34.8293,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",36.6,36.95,35.29,35.87,-1.13,-3.05,464714.200557,10300,36.2132,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",37.98,39.5,35.7501,37,-4.4,-10.63,434114.215054,9531,36.9874,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",40.58,41.5,39.78,41.4,0.89,2.2,151683.246063,4786,40.8768,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",40.15,40.83,40.04,40.51,-0.1,-0.25,146818.559747,4242,40.3594,{"date":614,"open":615,"high":594,"low":616,"close":617,"change":392,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",40.88,39.9943,40.61,0.59,76898.513058,3494,40.5983,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":127,"percent_change":191,"volume":628,"transactions":629,"vwap":630},"2026-07-31",39.72,40.9,39.7021,40.37,101288.480694,3688,40.3229,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",40.73,39.73,40.12,-0.65,-1.59,114078.600107,3792,40.087,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":421,"volume":648,"transactions":649,"vwap":650},"2026-07-29",41.04,41.7295,40.3,40.77,-0.07,114698.107415,4191,40.643,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",40.54,41.34,40.24,40.84,0.84,2.1,130062.162263,3657,40.8207,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",38.71,40.2,40,1.04,2.67,105399.532335,3590,39.8935,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":65,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",38.13,39.27,37.84,38.96,3.15,132305.903678,2892,38.7161,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",36.55,38.44,36.445,37.77,0.77,2.08,189477.699341,5139,37.7508,{"date":694,"open":572,"high":695,"low":696,"close":585,"change":156,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",37.11,36.65,0.95,88449.128392,4101,36.9502,{"date":702,"open":703,"high":704,"low":705,"close":696,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",36.74,37.07,36.39,-0.45,-1.21,74695.489061,3445,36.7466,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",37.44,37.835,36.91,37.1,-0.57,-1.51,110636.313311,4283,37.1744,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-17",39.09,39.35,37.46,37.67,-1.22,-3.14,116200,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-16",38.24,39.23,38.89,0.88,2.32,150300,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-15",38.25,38.87,37.82,38.0099983,-0.28,-0.73,105900,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-14",39.11,39.32,38.26,38.29,-1.12,-2.84,158100,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-13",38.16,39.76,39.41,1.54,4.07,139400,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-10",37.99,38.35,37.76,37.87,-0.2,-0.53,74500,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-09",38.14,38.76,37.78,38.07,-0.35,-0.91,56200,{"date":784,"open":677,"high":785,"low":786,"close":787,"change":717,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-08",39.13,38.31,38.42,-1.46,152100,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":393,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-07",38.68,39.12,38.28,38.99,1.88,96300,{"date":799,"open":800,"high":800,"low":744,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-06",39.02,38.27,-0.75,-1.92,106500,{"date":806,"open":792,"high":807,"low":787,"close":800,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":800},"2026-07-02",39.07,0.44,1.14,72700,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":392,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-01",38.61,39.38,38.4,38.58,0.63,83000,{"date":820,"open":685,"high":821,"low":822,"close":823,"change":609,"percent_change":636,"volume":824,"transactions":9,"vwap":823},"2026-06-30",38.48,37.51,38.34,75800,{"date":826,"open":724,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-29",39.53,38.33,38.59,-0.49,-1.25,121500,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-26",37.6,39.26,37.36,39.080002,1.7,4.55,428500,{"date":843,"open":844,"high":777,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-25",38.41,37.14,37.38,-1.26,-3.26,100500,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":802,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-24",39.49,39.99,38.5,38.64,-1.9,109200,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":122,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-23",38.53,39.45,37.93,39.39,2.95,325600,{"date":867,"open":769,"high":868,"low":726,"close":752,"change":869,"percent_change":245,"volume":870,"transactions":9,"vwap":752},"2026-06-22",38.72,0.1,104200,{"date":872,"open":744,"high":828,"low":873,"close":759,"change":127,"percent_change":142,"volume":874,"transactions":9,"vwap":759},"2026-06-18",37.62,161000,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-17",38.32,38.8,37.4,37.91,-0.72,-1.86,134800,{"date":885,"open":886,"high":761,"low":887,"close":888,"change":889,"percent_change":869,"volume":890,"transactions":9,"vwap":888},"2026-06-16",38.94,38.43,38.63,0.04,113600,{"date":892,"open":893,"high":894,"low":895,"close":829,"change":225,"percent_change":896,"volume":897,"transactions":9,"vwap":829},"2026-06-15",40.27,40.74,38.51,-4.34,169000,{"date":899,"open":900,"high":615,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-12",39.93,39.37,40.34,0.69,1.74,108200,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":780,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-11",40.0099983,38.36,39.65,-0.87,194000,{"date":914,"open":816,"high":915,"low":816,"close":666,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":666},"2026-06-10",40.07,1.51,3.92,292700,{"date":920,"open":921,"high":813,"low":921,"close":922,"change":453,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-09",37.9,38.49,1.77,152300,{"date":926,"open":927,"high":816,"low":928,"close":743,"change":929,"percent_change":688,"volume":930,"transactions":9,"vwap":743},"2026-06-08",37.48,37.15,0.29,117200,{"date":932,"open":769,"high":815,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-05",37.26,37.53,-0.02,-0.05,114500,{"date":939,"open":940,"high":877,"low":695,"close":941,"change":452,"percent_change":191,"volume":942,"transactions":9,"vwap":941},"2026-06-04",38.21,37.55,103800,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":803,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-03",39.099998,39.16,37.24,37.32,-4.89,296900,{"date":952,"open":915,"high":953,"low":954,"close":955,"change":214,"percent_change":729,"volume":956,"transactions":9,"vwap":955},"2026-06-02",40.95,39.060001,39.24,105100,{"date":958,"open":959,"high":960,"low":961,"close":607,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":607},"2026-06-01",41.07,41.79,40.42,-0.68,-1.65,104600,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-29",42.4,42.5,41.17,41.19,-1.3,-3.06,87900,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-28",43.45,44.15,42.27,42.49,-0.79,-1.83,182600,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-27",44.41,45.34,43.16,43.28,-0.92,-2.08,123300,{"date":993,"open":994,"high":995,"low":988,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-26",43.37,44.57,44.2,0.47,1.07,94600,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":999,"transactions":9,"vwap":1005},"2026-05-22",44.19,44.76,43.24,43.73,-0.16,-0.36,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":962,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-21",44.36,44.53,43.29,43.89,-1.53,68600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":995,"change":1021,"percent_change":122,"volume":1022,"transactions":9,"vwap":995},"2026-05-20",43.82,44.94,43.62,0.5,63800,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-19",43.35,44.24,43.099998,44.07,0.21,0.48,63000,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-18",43.34,44.18,43.86,0.64,1.48,96900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":422,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-15",43.92,44.51,42.78,43.22,-1.14,134400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":203,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-14",43.12,44.060001,42.93,43.72,1.41,61200,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-13",43.029999,43.75,42.58,43.11,-0.26,-0.6,76900,{"date":1066,"open":1067,"high":1067,"low":1068,"close":994,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":994},"2026-05-12",44.89,43.31,-1.38,-3.08,77200,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-11",45.48,46.36,44.7,44.75,-0.71,-1.56,79000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-08",44.88,45.99,44.13,45.46,0.86,1.93,103600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-07",43.95,46.37,41.51,44.6,-1.97,-4.23,352600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":781,"percent_change":803,"volume":1105,"transactions":9,"vwap":1104},"2026-05-06",48.07,48.41,45.85,46.57,141200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":997,"volume":1113,"transactions":9,"vwap":1111},"2026-05-05",47.12,47.75,46.82,47.48,0.22,69400,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-04",48.7,49.029999,47.25,47.26,-1.93,-3.92,177000,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":372,"volume":1130,"transactions":9,"vwap":1128},"2026-05-01",49.3,49.49,48.6,49.19,0.09,58900,{"date":1132,"open":1133,"high":1134,"low":1102,"close":1135,"change":647,"percent_change":255,"volume":1136,"transactions":9,"vwap":1135},"2026-04-30",48.96,49.93,49.099998,68500,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":294,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-29",49.81,49.99,48.73,49.17,-2.09,58100,{"date":1146,"open":1147,"high":30,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-28",51.95,50.21,50.22,-1.43,-2.77,64300,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":132,"percent_change":137,"volume":1158,"transactions":9,"vwap":1157},"2026-04-27",50.95,52.02,51.65,135000,{"date":1160,"open":1161,"high":30,"low":1162,"close":1163,"change":688,"percent_change":382,"volume":1164,"transactions":9,"vwap":1163},"2026-04-24",50.48,50.23,51.25,129900,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1161,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1161},"2026-04-23",48.27,50.85,2.33,4.84,146400,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":706,"volume":1179,"transactions":9,"vwap":1177},"2026-04-22",48.43,48.97,48.12,48.15,-0.22,47900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":962,"volume":1187,"transactions":9,"vwap":1185},"2026-04-21",48.57,49.060001,47.94,48.37,-0.33,76700,{"date":1189,"open":1190,"high":1135,"low":1191,"close":1116,"change":544,"percent_change":869,"volume":1192,"transactions":9,"vwap":1116},"2026-04-20",48.74,48.58,92500,{"date":1194,"open":1185,"high":1195,"low":1196,"close":1197,"change":246,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-17",49,48.029999,48.65,1.71,60400,{"date":1201,"open":1202,"high":1203,"low":1104,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-16",46.76,47.83,1.06,2.27,62400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-15",47.33,47.63,46.54,46.77,-0.84,-1.76,78800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":706,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-14",47.8,48.040001,47.34,47.61,-0.94,45700,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-13",47.92,48.67,47.71,48.060001,-0.09,-0.19,93300,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1177,"change":256,"percent_change":781,"volume":1237,"transactions":9,"vwap":1177},"2026-04-10",48.33,47.31,82000,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-09",47.17,49.16,47.09,48.59,1.09,2.29,131900,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-08",47.24,47.64,46.71,47.5,1.16,2.5,85800,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":203,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-07",45.7,46.6,45.62,46.34,1.33,115500,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":802,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-04-06",46.22,46.79,45.72,45.73,-1.61,80300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":107,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-04-02",45.43,46.49,44.99,46.48,2.22,113400,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1231,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-04-01",45.86,46.23,45.41,45.47,-0.42,50700,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-31",45.099998,45.84,44.69,45.66,0.83,1.85,148800,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1029,"percent_change":997,"volume":1303,"transactions":9,"vwap":1302},"2026-03-30",44.82,45.13,44.049999,44.83,99000,{"date":1305,"open":1306,"high":1307,"low":1018,"close":1308,"change":471,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-27",44.5,45.080002,44.62,-0.18,195200,{"date":1312,"open":1013,"high":1313,"low":1013,"close":1076,"change":817,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1076},"2026-03-26",45.24,1.43,200700,{"date":1317,"open":1318,"high":1002,"low":1319,"close":1028,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1028},"2026-03-25",43.53,43.26,0.99,2.3,113000,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":608,"percent_change":472,"volume":1329,"transactions":9,"vwap":1328},"2026-03-24",42.9,43.41,42.23,43.080002,55300,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":382,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-23",42.21,43.65,42.080002,43.18,3.67,105300,{"date":1339,"open":1340,"high":1332,"low":654,"close":1341,"change":706,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-20",42.15,41.65,-1.07,121200,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1030,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-19",41.49,42.61,41.44,42.099998,1.15,110500,{"date":1353,"open":1354,"high":1355,"low":1346,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-18",42.37,43.19,41.62,-0.95,-2.23,84600,{"date":1361,"open":1362,"high":1045,"low":1363,"close":1364,"change":1129,"percent_change":1029,"volume":1071,"transactions":9,"vwap":1364},"2026-03-17",42.76,42.41,42.57,{"date":1366,"open":1367,"high":1052,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-16",42.31,42.0099983,42.48,0.53,1.26,66500,{"date":1374,"open":1375,"high":978,"low":596,"close":1376,"change":1377,"percent_change":202,"volume":1378,"transactions":9,"vwap":1376},"2026-03-13",42.16,41.95,0.08,87600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":911,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-12",42.38,42.77,41.77,41.87,-2.04,62200,{"date":1388,"open":1061,"high":1389,"low":968,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-11",43.64,42.74,-0.32,-0.74,89100,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":780,"volume":1401,"transactions":9,"vwap":1399},"2026-03-10",42.89,43.87,42.86,43.060001,-0.15,81000,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-09",42.87,43.36,41.56,43.21,-0.24,-0.55,120500,{"date":1412,"open":1413,"high":1414,"low":1415,"close":976,"change":402,"percent_change":1416,"volume":1417,"transactions":9,"vwap":976},"2026-03-06",43.5,43.7,42.69,-1.23,91500,{"date":1419,"open":1420,"high":1421,"low":1397,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-05",44.72,44.81,43.99,-1.06,-2.35,68700,{"date":1427,"open":1086,"high":1428,"low":1276,"close":1429,"change":1430,"percent_change":1046,"volume":1431,"transactions":9,"vwap":1429},"2026-03-04",45.69,45.049999,-0.52,110700,{"date":1433,"open":1434,"high":1435,"low":1292,"close":1436,"change":112,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-03-03",44.87,46.15,45.57,0.13,91400,{"date":1440,"open":1441,"high":1442,"low":1306,"close":1443,"change":224,"percent_change":728,"volume":1444,"transactions":9,"vwap":1443},"2026-03-02",45.3,46.11,45.51,109500,{"date":1446,"open":1447,"high":1448,"low":1308,"close":1449,"change":736,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-27",45,46.97,46.07,1.95,140000,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-26",44.16,46.13,43.51,45.19,1.11,2.52,93700,{"date":1462,"open":1299,"high":1299,"low":1463,"close":1464,"change":256,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-25",43.69,44.080002,-0.99,52000,{"date":1468,"open":1469,"high":1447,"low":1469,"close":1470,"change":1471,"percent_change":688,"volume":1472,"transactions":9,"vwap":1470},"2026-02-24",44.32,44.52,0.34,57200,{"date":1474,"open":1077,"high":1003,"low":1475,"close":1035,"change":962,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1035},"2026-02-23",43.96,-1.52,68200,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1037,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-20",44.4,45.16,44.14,44.86,1.45,115800,{"date":1487,"open":1085,"high":1077,"low":1488,"close":1489,"change":608,"percent_change":472,"volume":1490,"transactions":9,"vwap":1489},"2026-02-19",43.97,44.22,75000,{"date":1492,"open":1456,"high":1493,"low":1456,"close":1469,"change":132,"percent_change":1494,"volume":1472,"transactions":9,"vwap":1469},"2026-02-18",44.38,0.91,{"date":1496,"open":1328,"high":1497,"low":1328,"close":1042,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1042},"2026-02-17",44.49,0.76,1.76,90700,{"date":1502,"open":1389,"high":1503,"low":1325,"close":987,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":987},"2026-02-13",44.28,-0.21,-0.48,109700,{"date":1508,"open":1043,"high":1043,"low":1362,"close":994,"change":980,"percent_change":1509,"volume":1510,"transactions":9,"vwap":994},"2026-02-12",-1.79,81900,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1454,"change":1516,"percent_change":647,"volume":810,"transactions":9,"vwap":1454},"2026-02-11",44.31,44.42,43.49,-0.03,{"date":1518,"open":1519,"high":1520,"low":1013,"close":1002,"change":869,"percent_change":452,"volume":1521,"transactions":9,"vwap":1002},"2026-02-10",44.040001,44.45,58300,{"date":1523,"open":995,"high":1302,"low":1036,"close":1524,"change":472,"percent_change":1430,"volume":1525,"transactions":9,"vwap":1524},"2026-02-09",44.09,61500,{"date":1527,"open":1528,"high":1447,"low":1489,"close":1469,"change":343,"percent_change":544,"volume":1529,"transactions":9,"vwap":1469},"2026-02-06",44.3,104800,{"date":1531,"open":1045,"high":985,"low":1045,"close":1528,"change":1532,"percent_change":1254,"volume":1533,"transactions":9,"vwap":1528},"2026-02-05",1.08,180800,{"date":1535,"open":1407,"high":1536,"low":1537,"close":1045,"change":392,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1045},"2026-02-04",44,43,0.56,163300,{"date":1541,"open":1542,"high":1414,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-03",43.55,42.68,42.98,-0.51,-1.17,121600,{"date":1549,"open":1544,"high":1333,"low":1550,"close":1515,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1515},"2026-02-02",42.91,0.58,1.35,121100,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1550,"change":1559,"percent_change":107,"volume":1560,"transactions":9,"vwap":1550},"2026-01-30",42.02,42.99,41.69,0.43,82900,{"date":1562,"open":1563,"high":968,"low":1564,"close":1369,"change":137,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1369},"2026-01-29",41.89,41.81,1.87,52500,{"date":1568,"open":1569,"high":1570,"low":594,"close":1571,"change":502,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-28",42,42.3,41.7,-0.97,70700,{"date":1575,"open":1396,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1120,"volume":1580,"transactions":9,"vwap":1578},"2026-01-27",43.47,41.99,42.11,-0.83,64600,{"date":1582,"open":1583,"high":1002,"low":1584,"close":1585,"change":117,"percent_change":935,"volume":1586,"transactions":9,"vwap":1585},"2026-01-26",43.0099983,42.62,42.94,103900,{"date":1588,"open":1537,"high":1012,"low":1589,"close":1590,"change":472,"percent_change":772,"volume":1591,"transactions":9,"vwap":1590},"2026-01-23",42.67,42.95,158700,{"date":1593,"open":1585,"high":1594,"low":1595,"close":1335,"change":1596,"percent_change":393,"volume":1597,"transactions":9,"vwap":1335},"2026-01-22",43.78,42.79,0.31,75600,{"date":1599,"open":1382,"high":1600,"low":1570,"close":1404,"change":1601,"percent_change":333,"volume":1602,"transactions":9,"vwap":1404},"2026-01-21",43.27,0.14,66400,{"date":1604,"open":1605,"high":1301,"low":1606,"close":1607,"change":831,"percent_change":755,"volume":1608,"transactions":9,"vwap":1607},"2026-01-20",43.3,42.54,42.73,79400,{"date":1610,"open":1611,"high":1612,"low":1020,"close":1613,"change":936,"percent_change":442,"volume":1614,"transactions":9,"vwap":1613},"2026-01-16",43.94,44.46,43.98,71700,{"date":1616,"open":1004,"high":1308,"low":1004,"close":1617,"change":618,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-15",44.029999,1.36,108900,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":544,"percent_change":462,"volume":1626,"transactions":9,"vwap":1625},"2026-01-14",43.25,43.79,42.92,43.44,88200,{"date":1628,"open":1036,"high":1629,"low":1061,"close":1630,"change":554,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-01-13",44.35,43.39,-1.39,86500,{"date":1634,"open":1635,"high":1454,"low":1636,"close":1536,"change":472,"percent_change":1430,"volume":1637,"transactions":9,"vwap":1536},"2026-01-12",43.88,43.48,55000,{"date":1639,"open":1396,"high":1503,"low":1382,"close":1640,"change":65,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-09",44.23,2.76,49600,{"date":1644,"open":1645,"high":1004,"low":1646,"close":1647,"change":137,"percent_change":1295,"volume":1648,"transactions":9,"vwap":1647},"2026-01-08",42.2,41.94,43.040001,50500,{"date":1650,"open":1570,"high":1651,"low":1652,"close":1653,"change":1408,"percent_change":224,"volume":1654,"transactions":9,"vwap":1653},"2026-01-07",42.45,41.64,42.26,59300,{"date":1656,"open":1657,"high":1364,"low":1657,"close":968,"change":1658,"percent_change":1618,"volume":1659,"transactions":9,"vwap":968},"2026-01-06",41.63,0.57,53700,{"date":1661,"open":654,"high":1364,"low":1662,"close":1663,"change":1559,"percent_change":667,"volume":1664,"transactions":9,"vwap":1663},"2026-01-05",41.24,41.93,60800,{"date":1666,"open":1667,"high":1369,"low":1668,"close":594,"change":1669,"percent_change":1670,"volume":1279,"transactions":9,"vwap":594},"2026-01-02",42.17,40.94,-0.8,-1.89,{"date":1672,"open":1673,"high":1068,"low":1645,"close":1570,"change":1674,"percent_change":1509,"volume":1675,"transactions":9,"vwap":1570},"2025-12-31",43.2,-0.77,104300,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1129,"percent_change":1029,"volume":1682,"transactions":9,"vwap":1681},"2025-12-30",42.71,44.79,41.91,43.07,142400,{"date":1684,"open":1685,"high":1058,"low":1686,"close":1544,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1544},"2025-12-29",42.12,41.68,0.87,2.07,115000,{"date":1691,"open":967,"high":1692,"low":1693,"close":1578,"change":1178,"percent_change":1430,"volume":1694,"transactions":9,"vwap":1578},"2025-12-26",42.7,41.92,37900,{"date":1696,"open":1697,"high":1583,"low":1578,"close":1698,"change":421,"percent_change":213,"volume":1699,"transactions":9,"vwap":1698},"2025-12-24",42.51,42.33,28000,{"date":1701,"open":1702,"high":1703,"low":968,"close":968,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":968},"2025-12-23",43.02,43.09,-0.43,-1,41200,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1052,"change":1186,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1052},"2025-12-22",43.14,43.8,42.82,-0.76,78100,{"date":1715,"open":1576,"high":1397,"low":1595,"close":1319,"change":780,"percent_change":1669,"volume":1716,"transactions":9,"vwap":1319},"2025-12-19",128700,{"date":1718,"open":1719,"high":1720,"low":1012,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-12-18",43.42,44.25,43.61,0.42,0.97,74600,{"date":1726,"open":1463,"high":1520,"low":1583,"close":1355,"change":1727,"percent_change":1728,"volume":1477,"transactions":9,"vwap":1355},"2025-12-17",-0.69,-1.57,{"date":1730,"open":1528,"high":1520,"low":1731,"close":1635,"change":609,"percent_change":717,"volume":1732,"transactions":9,"vwap":1635},"2025-12-16",43.59,57600,{"date":1734,"open":1002,"high":1480,"low":1576,"close":1085,"change":1112,"percent_change":1021,"volume":1735,"transactions":9,"vwap":1085},"2025-12-15",54000,{"date":1737,"open":1059,"high":1738,"low":1542,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-12",44.48,43.91,0.37,0.85,77400,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":26,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-11",42.59,43.6,43.54,2.83,58400,{"date":1751,"open":1693,"high":1390,"low":594,"close":1752,"change":1030,"percent_change":1350,"volume":1753,"transactions":9,"vwap":1752},"2025-12-10",42.34,65900,{"date":1755,"open":1569,"high":1678,"low":960,"close":1756,"change":544,"percent_change":462,"volume":1757,"transactions":9,"vwap":1756},"2025-12-09",41.86,62800,{"date":1759,"open":1760,"high":1589,"low":1383,"close":1564,"change":471,"percent_change":1231,"volume":1761,"transactions":9,"vwap":1564},"2025-12-08",41.88,63900,{"date":1763,"open":1341,"high":1764,"low":1094,"close":1563,"change":889,"percent_change":869,"volume":1765,"transactions":9,"vwap":1563},"2025-12-05",42.28,41400,{"date":1767,"open":1368,"high":968,"low":1383,"close":1768,"change":502,"percent_change":1572,"volume":1769,"transactions":9,"vwap":1768},"2025-12-04",41.85,56800,{"date":1771,"open":1367,"high":1772,"low":1773,"close":1653,"change":1112,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1653},"2025-12-03",42.64,41.84,0.52,70800,{"date":1777,"open":1396,"high":1396,"low":1663,"close":1778,"change":636,"percent_change":1476,"volume":1779,"transactions":9,"vwap":1778},"2025-12-02",42.040001,88000,{"date":1781,"open":1027,"high":1515,"low":1782,"close":1415,"change":554,"percent_change":1783,"volume":930,"transactions":9,"vwap":1415},"2025-12-01",42.66,-1.41,{"date":1785,"open":1607,"high":1405,"low":1607,"close":1605,"change":1786,"percent_change":657,"volume":1787,"transactions":9,"vwap":1605},"2025-11-28",0.36,36700,{"date":1789,"open":1698,"high":1790,"low":1698,"close":1585,"change":929,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1585},"2025-11-26",43.049999,0.68,62100,{"date":1794,"open":1570,"high":1795,"low":1796,"close":1797,"change":43,"percent_change":904,"volume":1798,"transactions":9,"vwap":1797},"2025-11-25",42.84,41.58,42.65,65500,{"date":1800,"open":1578,"high":1801,"low":1802,"close":1693,"change":213,"percent_change":1357,"volume":1359,"transactions":9,"vwap":1693},"2025-11-24",42.18,41.3,{"date":1804,"open":1805,"high":1363,"low":970,"close":1806,"change":809,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-21",41.39,42.32,2.77,73200,{"date":1810,"open":1662,"high":1811,"low":1812,"close":1813,"change":1129,"percent_change":1112,"volume":1814,"transactions":9,"vwap":1813},"2025-11-20",41.72,41.029999,41.18,55500,{"date":1816,"open":894,"high":1652,"low":1817,"close":1818,"change":127,"percent_change":203,"volume":1819,"transactions":9,"vwap":1818},"2025-11-19",39.88,41.09,85200,{"date":1821,"open":1822,"high":1823,"low":666,"close":656,"change":492,"percent_change":1824,"volume":1825,"transactions":9,"vwap":656},"2025-11-18",40.69,41.29,0.27,67300,{"date":1827,"open":1828,"high":1829,"low":633,"close":633,"change":224,"percent_change":1830,"volume":1831,"transactions":9,"vwap":633},"2025-11-17",41.32,41.6,-1.36,76000,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1823,"change":745,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1823},"2025-11-14",41.71,40.92,-0.67,68400,{"date":1839,"open":1823,"high":1760,"low":1840,"close":1841,"change":1129,"percent_change":1112,"volume":1521,"transactions":9,"vwap":1841},"2025-11-13",41.16,41.57,{"date":1843,"open":1844,"high":1577,"low":1845,"close":1846,"change":1231,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-11-12",41.52,41.23,41.48,-0.46,67400,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":333,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-11-11",41.47,41.8,41,41.67,0.8,71200,{"date":1858,"open":1094,"high":1844,"low":1859,"close":654,"change":452,"percent_change":1538,"volume":1860,"transactions":9,"vwap":654},"2025-11-10",40.5,74400,{"date":1862,"open":1384,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-11-07",42.07,40.72,41.11,-0.7,-1.67,98000,{"date":1870,"open":1569,"high":1681,"low":1817,"close":1564,"change":555,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1564},"2025-11-06",-4.08,170100,{"date":1874,"open":1537,"high":1731,"low":1363,"close":1731,"change":1791,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1731},"2025-11-05",1.58,86400,{"date":1878,"open":1536,"high":1879,"low":1772,"close":1550,"change":503,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1550},"2025-11-04",44.54,-2.68,132800,{"date":1883,"open":1306,"high":1884,"low":1885,"close":1524,"change":554,"percent_change":1830,"volume":1886,"transactions":9,"vwap":1524},"2025-11-03",44.64,43.63,51900,{"date":1888,"open":1889,"high":1890,"low":985,"close":1076,"change":1891,"percent_change":352,"volume":1892,"transactions":9,"vwap":1076},"2025-10-31",44.93,45.18,-0.37,63100,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":72,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-10-30",43.9,45.49,45.07,2.04,95800,{"date":1901,"open":1902,"high":1434,"low":1895,"close":1903,"change":1213,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-10-29",44.63,44.17,-1.87,67700,{"date":1907,"open":1258,"high":1258,"low":1889,"close":1908,"change":980,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-10-28",45.0099983,-1.72,41800,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":333,"percent_change":43,"volume":1917,"transactions":9,"vwap":1916},"2025-10-27",45.44,45.89,45.21,45.8,62700,{"date":1919,"open":1915,"high":1920,"low":1083,"close":1285,"change":1921,"percent_change":191,"volume":1922,"transactions":9,"vwap":1285},"2025-10-24",45.54,0.28,69700,{"date":1924,"open":1925,"high":1260,"low":1003,"close":1457,"change":647,"percent_change":1400,"volume":1926,"transactions":9,"vwap":1457},"2025-10-23",45.060001,144700,{"date":1928,"open":1293,"high":1929,"low":1019,"close":1930,"change":235,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-10-22",46,45.26,-0.29,52900,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":132,"percent_change":597,"volume":1939,"transactions":9,"vwap":1938},"2025-10-21",45.02,45.5,44.95,45.39,51200,{"date":1941,"open":1306,"high":1290,"low":1036,"close":1276,"change":1370,"percent_change":65,"volume":1831,"transactions":9,"vwap":1276},"2025-10-20",{"date":1943,"open":1524,"high":1457,"low":1422,"close":1612,"change":333,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1612},"2025-10-17",0.75,52600,{"date":1947,"open":1434,"high":1447,"low":1524,"close":1085,"change":989,"percent_change":1385,"volume":1948,"transactions":9,"vwap":1085},"2025-10-16",49000,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1429,"change":1786,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1429},"2025-10-15",44.68,45.25,44.59,0.81,59900,{"date":1957,"open":1536,"high":1429,"low":1958,"close":1292,"change":618,"percent_change":87,"volume":1959,"transactions":9,"vwap":1292},"2025-10-14",43.81,73900,{"date":1961,"open":1962,"high":1963,"low":1958,"close":1964,"change":544,"percent_change":492,"volume":1965,"transactions":9,"vwap":1964},"2025-10-13",44.21,44.58,44.099998,72400,{"date":1967,"open":1290,"high":1290,"low":1895,"close":1301,"change":1465,"percent_change":1968,"volume":1071,"transactions":9,"vwap":1301},"2025-10-10",-2.2,{"date":1970,"open":1443,"high":1443,"low":1971,"close":1972,"change":1391,"percent_change":1078,"volume":1910,"transactions":9,"vwap":1972},"2025-10-09",44.43,45.040001,{"date":1974,"open":1975,"high":1914,"low":1976,"close":1977,"change":1545,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-10-08",45.76,45.33,45.36,-1.11,56700,{"date":1981,"open":1982,"high":1983,"low":1282,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-10-07",47,47.19,45.87,-1.4,-2.96,72800,{"date":1989,"open":1221,"high":1226,"low":1990,"close":1991,"change":717,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-10-06",47.029999,47.27,-1.19,64500,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-10-03",46.87,48.4,46.78,47.84,0.93,1.98,106400,{"date":2004,"open":1925,"high":2005,"low":1083,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-10-02",48.2,46.91,2.54,5.72,251900,{"date":2011,"open":1640,"high":1953,"low":1053,"close":2012,"change":421,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-10-01",44.37,-0.38,90900,{"date":2016,"open":2017,"high":1930,"low":2018,"close":1879,"change":2019,"percent_change":413,"volume":2020,"transactions":9,"vwap":1879},"2025-09-30",45.11,44.33,-0.58,64700,{"date":2022,"open":1457,"high":1293,"low":1520,"close":2023,"change":2024,"percent_change":343,"volume":2025,"transactions":9,"vwap":2023},"2025-09-29",45.12,0.01,74300,{"date":2027,"open":1629,"high":2028,"low":2029,"close":2017,"change":203,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2017},"2025-09-26",45.38,44.27,1.37,81500,{"date":2033,"open":2034,"high":1434,"low":1002,"close":1306,"change":2035,"percent_change":1063,"volume":2036,"transactions":9,"vwap":1306},"2025-09-25",44.67,-0.27,54900,{"date":2038,"open":2039,"high":2040,"low":1095,"close":2041,"change":2042,"percent_change":2035,"volume":2043,"transactions":9,"vwap":2041},"2025-09-24",45.17,45.32,44.77,-0.12,65800,{"date":2045,"open":2046,"high":2047,"low":2012,"close":1067,"change":1704,"percent_change":1357,"volume":2048,"transactions":9,"vwap":1067},"2025-09-23",45.35,45.59,151000,{"date":2050,"open":1002,"high":1258,"low":1885,"close":2040,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2040},"2025-09-22",1.32,3,114200,{"date":2055,"open":1308,"high":1292,"low":1059,"close":1536,"change":830,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1536},"2025-09-19",-1.1,331200,{"date":2059,"open":1673,"high":2017,"low":1673,"close":1497,"change":1618,"percent_change":678,"volume":2060,"transactions":9,"vwap":1497},"2025-09-18",247000,{"date":2062,"open":1600,"high":1469,"low":1399,"close":2063,"change":372,"percent_change":1722,"volume":2064,"transactions":9,"vwap":2063},"2025-09-17",43.13,87700,{"date":2066,"open":2067,"high":1622,"low":2067,"close":1590,"change":245,"percent_change":203,"volume":2068,"transactions":9,"vwap":1590},"2025-09-16",42.53,69600,{"date":2070,"open":2071,"high":1061,"low":2067,"close":1415,"change":2072,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1415},"2025-09-15",42.83,0,76800,{"date":2075,"open":1570,"high":1702,"low":2076,"close":1415,"change":936,"percent_change":2042,"volume":2077,"transactions":9,"vwap":1415},"2025-09-12",42.09,77600,{"date":2079,"open":594,"high":1390,"low":594,"close":1390,"change":65,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1390},"2025-09-11",2.86,130400,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":1343,"transactions":9,"vwap":2087},"2025-09-10",42.22,42.42,41.38,41.55,-1.09,-2.56,{"date":2091,"open":2092,"high":1622,"low":2067,"close":1772,"change":1712,"percent_change":225,"volume":2093,"transactions":9,"vwap":1772},"2025-09-09",43.17,87300,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":142,"percent_change":762,"volume":1460,"transactions":9,"vwap":2099},"2025-09-08",42.81,43.71,42.72,43.4,{"date":2101,"open":1050,"high":1013,"low":2102,"close":1390,"change":224,"percent_change":413,"volume":1779,"transactions":9,"vwap":1390},"2025-09-05",42.47,{"date":2104,"open":1607,"high":2105,"low":979,"close":1605,"change":736,"percent_change":1688,"volume":2106,"transactions":9,"vwap":1605},"2025-09-04",43.38,86600,{"date":2108,"open":968,"high":1795,"low":2109,"close":2085,"change":1006,"percent_change":2013,"volume":2110,"transactions":9,"vwap":2085},"2025-09-03",42.19,75200,{"date":2112,"open":1025,"high":1389,"low":2113,"close":1060,"change":2114,"percent_change":362,"volume":2115,"transactions":9,"vwap":1060},"2025-09-02",42.56,-1.2,87000,{"date":2117,"open":977,"high":2118,"low":2119,"close":1594,"change":608,"percent_change":472,"volume":2120,"transactions":9,"vwap":1594},"2025-08-29",44.73,43.58,185200,{"date":2122,"open":1043,"high":2123,"low":976,"close":1635,"change":2124,"percent_change":1631,"volume":2125,"transactions":9,"vwap":1635},"2025-08-28",44.55,-0.62,119900,{"date":2127,"open":1095,"high":1937,"low":1469,"close":1306,"change":1186,"percent_change":1392,"volume":2128,"transactions":9,"vwap":1306},"2025-08-27",93500,{"date":2130,"open":1879,"high":1915,"low":1879,"close":1302,"change":2131,"percent_change":453,"volume":2115,"transactions":9,"vwap":1302},"2025-08-26",0.3,{"date":2133,"open":2134,"high":2135,"low":1470,"close":1011,"change":1423,"percent_change":2136,"volume":747,"transactions":9,"vwap":1011},"2025-08-25",45.63,45.79,-2.33,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2047,"change":1559,"percent_change":697,"volume":2077,"transactions":9,"vwap":2047},"2025-08-22",45.4,46.39,{"date":2142,"open":2143,"high":2144,"low":2145,"close":1481,"change":2146,"percent_change":482,"volume":2147,"transactions":9,"vwap":1481},"2025-08-21",45.23,45.61,44.85,0.03,66600,{"date":2149,"open":2150,"high":2151,"low":2152,"close":1300,"change":962,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1300},"2025-08-20",45.96,46.24,45.09,-1.48,67100,{"date":2156,"open":1260,"high":2157,"low":1436,"close":2158,"change":25,"percent_change":657,"volume":2159,"transactions":9,"vwap":2158},"2025-08-19",46.3,45.81,65100,{"date":2161,"open":1914,"high":2162,"low":986,"close":1274,"change":1847,"percent_change":1705,"volume":2163,"transactions":9,"vwap":1274},"2025-08-18",46.14,84800,{"date":2165,"open":2166,"high":2167,"low":1975,"close":1914,"change":554,"percent_change":2168,"volume":1158,"transactions":9,"vwap":1914},"2025-08-15",46.66,46.68,-1.31,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":432,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-08-14",47.58,47.67,45.9,46.5,-3,284400,{"date":2178,"open":2179,"high":2180,"low":2181,"close":1184,"change":780,"percent_change":881,"volume":2182,"transactions":9,"vwap":1184},"2025-08-13",48.16,48.55,47.72,215900,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2187,"change":1855,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-08-12",47.62,48.64,48.29,1.68,121900,{"date":2191,"open":2192,"high":1133,"low":2193,"close":2194,"change":1836,"percent_change":1631,"volume":2195,"transactions":9,"vwap":2194},"2025-08-11",48.42,47.040001,47.49,164500,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2179,"change":1029,"percent_change":808,"volume":2048,"transactions":9,"vwap":2179},"2025-08-08",48.69,49.41,48.099998,{"date":2202,"open":2203,"high":1102,"low":2203,"close":2204,"change":904,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-08-07",44.9,47.95,3.77,246900,{"date":2208,"open":1290,"high":2209,"low":1290,"close":2210,"change":2211,"percent_change":762,"volume":2212,"transactions":9,"vwap":2210},"2025-08-06",46.85,46.21,0.7,102900,{"date":2214,"open":1086,"high":1435,"low":2215,"close":1443,"change":2146,"percent_change":482,"volume":2216,"transactions":9,"vwap":1443},"2025-08-05",45.42,73500,{"date":2218,"open":2219,"high":2220,"low":2221,"close":1074,"change":245,"percent_change":1658,"volume":2222,"transactions":9,"vwap":1074},"2025-08-04",45.45,46.19,45.14,63300,{"date":2224,"open":2118,"high":1920,"low":2012,"close":2225,"change":2131,"percent_change":453,"volume":2226,"transactions":9,"vwap":2225},"2025-08-01",45.22,81100,{"date":2228,"open":1513,"high":1977,"low":1513,"close":2229,"change":545,"percent_change":1471,"volume":2230,"transactions":9,"vwap":2229},"2025-07-31",44.92,72500,{"date":2232,"open":1077,"high":1936,"low":1043,"close":2041,"change":442,"percent_change":609,"volume":2233,"transactions":9,"vwap":2041},"2025-07-30",61100,{"date":2235,"open":2236,"high":1428,"low":1420,"close":1083,"change":1430,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1083},"2025-07-29",45.67,-1.15,51400,{"date":2240,"open":1890,"high":1293,"low":1889,"close":2139,"change":1112,"percent_change":58,"volume":2241,"transactions":9,"vwap":2139},"2025-07-28",56900,{"date":2243,"open":2244,"high":2245,"low":2246,"close":1890,"change":442,"percent_change":1408,"volume":1136,"transactions":9,"vwap":1890},"2025-07-25",45.64,45.65,44.84,{"date":2248,"open":1268,"high":2249,"low":1915,"close":2250,"change":1712,"percent_change":963,"volume":1490,"transactions":9,"vwap":2250},"2025-07-24",45.98,45.29,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":1891,"percent_change":1669,"volume":2256,"transactions":9,"vwap":2255},"2025-07-23",46.72,45.82,46.049999,67800,{"date":2258,"open":1282,"high":2259,"low":1282,"close":2260,"change":817,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-07-22",46.74,46.42,1.38,83300,{"date":2264,"open":2167,"high":1118,"low":1975,"close":2135,"change":352,"percent_change":1214,"volume":2265,"transactions":9,"vwap":2135},"2025-07-21",76100,{"date":2267,"open":2268,"high":1111,"low":2269,"close":2270,"change":771,"percent_change":1704,"volume":2271,"transactions":9,"vwap":2270},"2025-07-18",46.9,46.02,46.61,90600,{"date":2273,"open":2274,"high":2275,"low":1261,"close":2276,"change":544,"percent_change":492,"volume":1945,"transactions":9,"vwap":2276},"2025-07-17",47.0099983,47.07,46.81,{"date":2278,"open":2220,"high":1110,"low":1984,"close":1202,"change":697,"percent_change":1688,"volume":2279,"transactions":9,"vwap":1202},"2025-07-16",59600,{"date":2281,"open":2209,"high":1982,"low":2158,"close":2158,"change":754,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2158},"2025-07-15",-2.39,101200,{"date":2285,"open":2286,"high":2287,"low":1929,"close":2287,"change":1370,"percent_change":809,"volume":2288,"transactions":9,"vwap":2287},"2025-07-14",46.44,46.93,61700,{"date":2290,"open":2291,"high":2287,"low":2292,"close":2293,"change":256,"percent_change":1222,"volume":2294,"transactions":9,"vwap":2293},"2025-07-11",46.73,46.040001,46.4,57800,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2299,"change":117,"percent_change":935,"volume":2300,"transactions":9,"vwap":2299},"2025-07-10",46.64,47.21,46.84,84300,{"date":2302,"open":2303,"high":2304,"low":2151,"close":2209,"change":1722,"percent_change":72,"volume":1664,"transactions":9,"vwap":2209},"2025-07-09",46.59,46.89,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":1740,"volume":2312,"transactions":9,"vwap":2310},"2025-07-08",46.27,46.95,45.75,46.43,0.17,67000,{"date":2314,"open":2315,"high":1111,"low":2316,"close":2317,"change":636,"percent_change":1631,"volume":810,"transactions":9,"vwap":2317},"2025-07-07",46.83,46.18,46.26,{"date":2319,"open":2166,"high":1242,"low":2320,"close":2006,"change":2321,"percent_change":1320,"volume":2322,"transactions":9,"vwap":2006},"2025-07-03",46.47,0.46,65400,{"date":2324,"open":2325,"high":2326,"low":2309,"close":2327,"change":1471,"percent_change":163,"volume":2328,"transactions":9,"vwap":2327},"2025-07-02",46.25,46.51,46.45,57700,{"date":2330,"open":1258,"high":2331,"low":1920,"close":1442,"change":1740,"percent_change":1954,"volume":2332,"transactions":9,"vwap":1442},"2025-07-01",46.46,59800,{"date":2334,"open":1455,"high":2310,"low":2335,"close":2336,"change":1391,"percent_change":1727,"volume":2337,"transactions":9,"vwap":2336},"2025-06-30",45.53,45.74,108400,{"date":2339,"open":2139,"high":2320,"low":2139,"close":2340,"change":2341,"percent_change":65,"volume":2342,"transactions":9,"vwap":2340},"2025-06-27",46.060001,0.54,285400,{"date":2344,"open":2345,"high":2346,"low":1524,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-06-26",44.47,45.58,45.52,1.28,2.89,92600,{"date":2352,"open":1964,"high":1884,"low":2353,"close":1026,"change":2146,"percent_change":482,"volume":2354,"transactions":9,"vwap":1026},"2025-06-25",43.52,82200,{"date":2356,"open":1514,"high":2357,"low":1092,"close":1962,"change":482,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1962},"2025-06-24",44.66,0.16,44600,{"date":2361,"open":2362,"high":2363,"low":1630,"close":1482,"change":1740,"percent_change":1741,"volume":2364,"transactions":9,"vwap":1482},"2025-06-23",43.56,44.26,70400,{"date":2366,"open":1095,"high":2118,"low":2099,"close":2367,"change":636,"percent_change":788,"volume":2368,"transactions":9,"vwap":2367},"2025-06-20",43.77,113300,{"date":2370,"open":2371,"high":995,"low":2372,"close":1514,"change":2373,"percent_change":2030,"volume":942,"transactions":9,"vwap":1514},"2025-06-18",43.66,43.15,0.6,{"date":2375,"open":1524,"high":1524,"low":2099,"close":1018,"change":472,"percent_change":1430,"volume":1724,"transactions":9,"vwap":1018},"2025-06-17",{"date":2377,"open":2378,"high":1497,"low":1958,"close":1301,"change":462,"percent_change":1824,"volume":2147,"transactions":9,"vwap":1301},"2025-06-16",44.29,{"date":2380,"open":1306,"high":1306,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":1372,"transactions":9,"vwap":2382},"2025-06-13",43.83,43.93,-1.02,-2.27,{"date":2386,"open":1629,"high":1276,"low":1528,"close":1937,"change":156,"percent_change":137,"volume":2387,"transactions":9,"vwap":1937},"2025-06-12",51800,{"date":2389,"open":2335,"high":2249,"low":1528,"close":1095,"change":1579,"percent_change":981,"volume":2390,"transactions":9,"vwap":1095},"2025-06-11",169500,{"date":2392,"open":2143,"high":1435,"low":2017,"close":1274,"change":1921,"percent_change":191,"volume":2393,"transactions":9,"vwap":1274},"2025-06-10",128100,{"date":2395,"open":1977,"high":2215,"low":1469,"close":2396,"change":462,"percent_change":1824,"volume":2397,"transactions":9,"vwap":2396},"2025-06-09",45.15,96200,{"date":2399,"open":2400,"high":1952,"low":2400,"close":2401,"change":2321,"percent_change":334,"volume":1619,"transactions":9,"vwap":2401},"2025-06-06",44.71,45.029999,{"date":2403,"open":1420,"high":2229,"low":2404,"close":995,"change":608,"percent_change":1178,"volume":2405,"transactions":9,"vwap":995},"2025-06-05",44.39,67600,{"date":2407,"open":1488,"high":1083,"low":1488,"close":2034,"change":1658,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2034},"2025-06-04",1.29,96800,{"date":2411,"open":1747,"high":1520,"low":1413,"close":1964,"change":1030,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1964},"2025-06-03",1.1,117800,{"date":2415,"open":1034,"high":1005,"low":1702,"close":1020,"change":462,"percent_change":1921,"volume":2416,"transactions":9,"vwap":1020},"2025-06-02",60600,{"date":2418,"open":2372,"high":1885,"low":1050,"close":1413,"change":1377,"percent_change":372,"volume":1757,"transactions":9,"vwap":1413},"2025-05-30",{"date":2420,"open":2099,"high":1020,"low":1702,"close":1719,"change":1129,"percent_change":1029,"volume":2421,"transactions":9,"vwap":1719},"2025-05-29",70600,{"date":2423,"open":1625,"high":2097,"low":2424,"close":2425,"change":1178,"percent_change":1545,"volume":2426,"transactions":9,"vwap":2425},"2025-05-28",43.23,43.33,53400,{"date":2428,"open":967,"high":1731,"low":978,"close":1542,"change":1618,"percent_change":2429,"volume":2430,"transactions":9,"vwap":1542},"2025-05-27",3.22,84100,{"date":2432,"open":1646,"high":2433,"low":1829,"close":2109,"change":343,"percent_change":544,"volume":2434,"transactions":9,"vwap":2109},"2025-05-23",42.24,60700,{"date":2436,"open":1390,"high":1544,"low":1863,"close":1667,"change":352,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1667},"2025-05-22",-1.91,51700,{"date":2440,"open":1537,"high":1746,"low":1060,"close":1557,"change":1505,"percent_change":2056,"volume":2441,"transactions":9,"vwap":1557},"2025-05-21",74000,{"date":2443,"open":2353,"high":1389,"low":1319,"close":1576,"change":472,"percent_change":772,"volume":2444,"transactions":9,"vwap":1576},"2025-05-20",138000,{"date":2446,"open":2447,"high":1013,"low":2448,"close":1414,"change":1400,"percent_change":2449,"volume":2450,"transactions":9,"vwap":1414},"2025-05-19",43.67,43.32,-0.34,79900,{"date":2452,"open":1034,"high":1629,"low":1004,"close":2453,"change":17,"percent_change":667,"volume":2454,"transactions":9,"vwap":2453},"2025-05-16",43.85,158400,{"date":2456,"open":2457,"high":1413,"low":2458,"close":2099,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2099},"2025-05-15",41.66,41.28,1.82,4.38,164100,{"date":2463,"open":2076,"high":2076,"low":2464,"close":1796,"change":802,"percent_change":2465,"volume":2466,"transactions":9,"vwap":1796},"2025-05-14",41.13,-1.77,113900,{"date":2468,"open":2469,"high":968,"low":1773,"close":1698,"change":1944,"percent_change":2470,"volume":2471,"transactions":9,"vwap":1698},"2025-05-13",41.96,1.8,113200,{"date":2473,"open":1349,"high":2474,"low":2475,"close":1796,"change":1129,"percent_change":1112,"volume":2476,"transactions":9,"vwap":1796},"2025-05-12",42.36,40.96,103500,{"date":2478,"open":148,"high":1773,"low":2479,"close":1346,"change":1774,"percent_change":2480,"volume":2481,"transactions":9,"vwap":1346},"2025-05-09",40.8,1.27,152800,{"date":2483,"open":2475,"high":1773,"low":2484,"close":2485,"change":112,"percent_change":545,"volume":2486,"transactions":9,"vwap":2485},"2025-05-08",40.85,40.97,122000,{"date":2488,"open":1822,"high":1813,"low":2489,"close":2490,"change":58,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-05-07",40.09,40.91,1.21,123800,{"date":2494,"open":910,"high":653,"low":814,"close":961,"change":203,"percent_change":382,"volume":2495,"transactions":9,"vwap":961},"2025-05-06",306300,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":402,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-05-05",40.080002,40.22,39.63,39.81,-1.34,88300,{"date":2505,"open":2506,"high":2507,"low":742,"close":2508,"change":203,"percent_change":382,"volume":2509,"transactions":9,"vwap":2508},"2025-05-02",39.75,40.39,40.35,111500,{"date":2511,"open":1817,"high":604,"low":2512,"close":2513,"change":1178,"percent_change":1409,"volume":2514,"transactions":9,"vwap":2513},"2025-05-01",38.099998,39.74,165200,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1286,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-04-30",40.17,40.28,39.47,39.96,-1.04,100600,{"date":2524,"open":152,"high":2525,"low":760,"close":2526,"change":132,"percent_change":51,"volume":2527,"transactions":9,"vwap":2526},"2025-04-29",40.45,40.38,66200,{"date":2529,"open":2530,"high":915,"low":2531,"close":2532,"change":132,"percent_change":107,"volume":2533,"transactions":9,"vwap":2532},"2025-04-28",39.44,39.21,39.98,140800,{"date":2535,"open":838,"high":2500,"low":2536,"close":2537,"change":381,"percent_change":276,"volume":1945,"transactions":9,"vwap":2537},"2025-04-25",38.66,39.58,{"date":2539,"open":2540,"high":595,"low":677,"close":807,"change":1866,"percent_change":1214,"volume":2541,"transactions":9,"vwap":807},"2025-04-24",39.66,76200,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":372,"percent_change":17,"volume":2548,"transactions":9,"vwap":2547},"2025-04-23",39.97,40.43,39.46,39.77,115100,{"date":183,"open":2550,"high":2551,"low":816,"close":2552,"change":1087,"percent_change":1278,"volume":2553,"transactions":9,"vwap":2552},38.73,39.61,39.59,57000]