[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CSX":3,"homepage-market-summary":35,"stock-historical-CSX":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CSX","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},"CSX Corporation","Nasdaq",null,"RAILROADS, LINE-HAUL OPERATING","Operating in the Eastern United States, Class I railroad CSX generated revenue of nearly $14 billion in 2025. On its more than 21,000 miles of track, CSX hauls shipments of coal (16% of consolidated revenue), chemicals (17%), intermodal containers (16%), automotive cargo (7%), and a diverse mix of other bulk and industrial merchandise.","22,200","Jacksonville, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.1807,0.56,"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},47.43,46.88,47.59,46.75,46.54,0.89,1.91,10649363.832212,84573,47.3908,53.6,33.63,12613300.78258866,69.1,11570,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"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",[104,109,114,119,124,129,134,139,144,149,154],{"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":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},27.18,14170004,5172051395.647165,70.73,"2025-04-22",[187,188,197,208,219,230,239,249,259,267,277,287,296,306,316,326,336,347,358,367,377,388,399,410,421,432,443,452,463,473,483,494,504,514,524,535,543,553,561,569,578,587,596,605,616,626,634,641,652,661,671,682,691,700,708,716,724,732,736,744,750,757,763,771,779,786,794,801,808,816,823,830,836,844,852,861,866,874,880,886,895,902,909,917,923,931,939,945,953,961,970,977,983,988,995,1002,1010,1017,1024,1032,1040,1046,1054,1062,1068,1077,1084,1091,1096,1103,1111,1117,1123,1130,1138,1145,1152,1160,1168,1174,1181,1187,1193,1199,1208,1215,1222,1230,1237,1246,1254,1261,1268,1276,1284,1293,1301,1309,1317,1324,1332,1337,1344,1351,1358,1366,1372,1380,1385,1393,1401,1407,1415,1420,1428,1434,1439,1444,1451,1458,1465,1472,1478,1485,1492,1498,1503,1510,1518,1526,1534,1541,1547,1553,1559,1567,1575,1583,1591,1598,1605,1614,1621,1628,1633,1640,1648,1655,1662,1669,1674,1681,1687,1693,1699,1705,1710,1715,1719,1724,1729,1737,1743,1749,1756,1762,1766,1770,1777,1785,1790,1797,1803,1810,1818,1825,1833,1839,1847,1853,1859,1863,1868,1875,1879,1886,1890,1895,1903,1908,1913,1920,1923,1929,1934,1938,1942,1948,1953,1959,1963,1969,1974,1979,1984,1990,1995,1999,2004,2009,2012,2017,2020,2025,2031,2037,2044,2050,2058,2066,2072,2079,2087,2095,2102,2108,2115,2122,2129,2137,2144,2151,2157,2163,2168,2174,2178,2182,2188,2193,2199,2203,2208,2212,2217,2220,2223,2227,2233,2237,2240,2246,2249,2255,2260,2266,2270,2275,2281,2286,2292,2297,2301,2305,2310,2314,2321,2328,2335,2342,2349,2354,2359,2365,2372,2379,2383,2389,2393,2399,2402,2407,2412,2416,2421,2426,2430,2435,2439,2445,2450,2456,2461,2466,2472,2477,2483,2489,2496,2501,2508,2515,2522,2530,2537,2543,2548,2554,2559,2563,2570,2578,2585,2593,2600,2606,2613,2619,2626,2633,2638,2645,2651,2658,2665],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":112,"volume":194,"transactions":195,"vwap":196},"2026-10-01",46.23,46.555,45.85,0.03,12901268.998038,100655,46.2882,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",46.98,47.25,46.5,46.51,-0.42,-0.89,11008165.172054,78625,46.747,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",46.46,47.03,46.39,46.93,0.17,0.36,8029637.972335,68480,46.864,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",46.65,47.155,46.59,46.76,-0.02,-0.04,9603668.112462,77583,46.8069,{"date":231,"open":232,"high":211,"low":202,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",46.79,46.78,-0.17,-0.36,8581043.342008,74212,46.7796,{"date":240,"open":211,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",47.33,46.765,46.95,-0.24,-0.51,9554475.864932,71997,47,{"date":250,"open":251,"high":22,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",46.645,46.26,47.19,0.6,1.29,10643037.776361,83271,47.2034,{"date":260,"open":252,"high":261,"low":262,"close":223,"change":254,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",46.68,45.952253,1.3,11487104.045814,100343,46.4154,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",47.48,45.79,45.99,-1.11,-2.36,16408711.56397,122283,46.0617,{"date":278,"open":279,"high":280,"low":248,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",47.63,47.88,47.1,-0.8,-1.67,25749496.91478,105791,47.2155,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",48.6,47.53,47.9,0,9791163.826517,73917,47.9131,{"date":297,"open":298,"high":299,"low":300,"close":291,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",48.02,48.54,47.65,-0.76,-1.56,11411847.907046,104810,48.0389,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":245,"volume":313,"transactions":314,"vwap":315},"2026-09-15",48.94,49,48.4,48.66,-0.25,8088794.345235,76563,48.6493,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":226,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",48.64,48.96,48.305,48.91,-0.08,7701117.230862,76258,48.786,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",49.65,48.695,48.95,-0.09,-0.18,7646665.017549,64252,48.9786,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",48.36,49.5,48.145,49.04,0.67,1.39,10386797.431193,84832,49.0106,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",48.63,48.92,48.27,48.37,-0.63,-1.29,9039290.648602,72220,48.4337,{"date":359,"open":360,"high":361,"low":360,"close":309,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",48.98,49.55,-0.41,-0.83,7455023.487293,69071,49.1684,{"date":368,"open":321,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",49.68,48.78,49.41,0.42,0.86,7816516.181764,71825,49.4131,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",48.75,49.32,48.31,48.99,0.34,0.7,9896679.369257,84299,48.9433,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",48.83,48.85,47.91,48.65,-0.05,-0.1,9692657.51733,87876,48.5432,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",50.11,50.49,47.825,48.7,-1.81,-3.58,15927930.32762,124038,48.7549,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",51.05,51.24,50.355,50.51,-0.77,-1.5,11824869.624489,73504,50.5455,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",51.82,51.95,50.98,51.28,-0.26,-0.5,6722319.078401,59173,51.2793,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",51.31,51.705,51.15,51.54,-0.22,-0.43,7311381.948768,69713,51.495,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":127,"percent_change":58,"volume":449,"transactions":450,"vwap":451},"2026-08-26",51.27,52.15,51.13,51.76,6906506.463851,65399,51.8737,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",51.42,51.88,51.12,51.51,0.07,0.14,6419540.335602,70356,51.5563,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",51.998,51.225,51.44,-0.15,-0.29,10378256.900498,89104,51.4993,{"date":474,"open":475,"high":448,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",51.3,51.09,51.59,0.62,1.22,12906450.470164,84708,51.4789,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",50.45,51.455,50.325,50.97,0.29,0.57,7447635.443734,69173,51.0474,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",50.37,51.56,50.68,0.44,0.88,9122102.563762,88531,50.9638,{"date":505,"open":425,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",51,50.19,50.24,-0.34,-0.67,8954099.07979,81177,50.3741,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":372,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",50.14,50.99,50,50.58,0.84,7529001.298407,70359,50.6652,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",50.05,50.77,50.025,50.16,0.02,0.04,5623843.312563,53821,50.3072,{"date":536,"open":537,"high":498,"low":538,"close":516,"change":112,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",50.438,50.105,0.12,10766713.276525,87921,50.3188,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":459,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",50.04,50.27,49.71,50.08,0.28,10917047.73824,91661,50.0374,{"date":554,"open":529,"high":555,"low":556,"close":557,"change":332,"percent_change":235,"volume":558,"transactions":559,"vwap":560},"2026-08-11",50.67,49.775,49.94,8369770.761137,69894,50.017,{"date":562,"open":518,"high":485,"low":563,"close":564,"change":468,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",49.93,50.12,-0.3,8975304.687237,74934,50.1817,{"date":570,"open":571,"high":572,"low":573,"close":546,"change":439,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",50.38,50.88,50.06,-0.85,6464624.818583,77309,50.397,{"date":579,"open":580,"high":477,"low":581,"close":582,"change":203,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",51.5,50.61,50.7,-0.82,10823114.671428,91410,50.8853,{"date":588,"open":589,"high":590,"low":555,"close":456,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",51.03,51.22,0.09,0.18,9855400.537698,86913,51.0302,{"date":597,"open":598,"high":476,"low":599,"close":589,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",49.73,49.42,1.2,2.41,14376615.3338,105012,50.7112,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",50.63,50.74,49.6,49.83,-0.57,-1.13,12458487.750697,110610,49.9251,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":372,"volume":623,"transactions":624,"vwap":625},"2026-07-31",50.3,50.57,49.85,50.4,0.21,17230205.021155,110441,50.334,{"date":627,"open":628,"high":628,"low":629,"close":507,"change":630,"percent_change":78,"volume":631,"transactions":632,"vwap":633},"2026-07-30",51.53,49.78,-0.55,12971188.439928,120349,50.1586,{"date":635,"open":636,"high":506,"low":618,"close":608,"change":395,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",50.655,-0.2,14545322.621866,122551,50.6912,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",52.035,52.42,50.81,50.84,-0.96,-1.85,15305000.172637,127732,51.3374,{"date":653,"open":30,"high":30,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-27",51.335,51.8,-1.43,-2.69,17826721.888605,140920,51.8958,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":372,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",52.77,53.405,52.59,53.23,0.8,14294912.985104,122066,53.1227,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",51.96,53.31,51.62,52.81,2.88,5.77,29018348.407461,215087,52.6973,{"date":683,"open":684,"high":685,"low":686,"close":563,"change":531,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",50.03,50.2,49.535,0.08,17180952.588809,116913,49.8929,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":438,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",50.35,49.355,49.89,-0.44,12668395.471915,100526,49.8435,{"date":701,"open":572,"high":702,"low":610,"close":401,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",50.96,-0.64,-1.26,13199205.069077,96648,50.1834,{"date":709,"open":506,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-17",51.29,50.31,50.75,-0.14,-0.28,17452900,{"date":717,"open":718,"high":517,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-16",49.87,49.52,50.89,1.46,2.95,15678200,{"date":725,"open":726,"high":727,"low":321,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-15",49.86,49.96,49.43,-0.49,-0.98,8881500,{"date":733,"open":734,"high":711,"low":328,"close":734,"change":549,"percent_change":17,"volume":735,"transactions":9,"vwap":734},"2026-07-14",49.92,11198400,{"date":737,"open":738,"high":739,"low":728,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-13",49.58,49.9,49.64,0.23,0.47,8526100,{"date":745,"open":746,"high":747,"low":748,"close":371,"change":112,"percent_change":539,"volume":749,"transactions":9,"vwap":371},"2026-07-10",49.38,49.67,49.21,7753400,{"date":751,"open":752,"high":361,"low":753,"close":754,"change":142,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-09",48.84,48.8,49.35,1.36,9821100,{"date":758,"open":390,"high":319,"low":759,"close":760,"change":592,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-08",48.07,48.69,0.37,9683500,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":565,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-07",49.02,49.09,48.099998,48.51,-0.61,11434200,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":322,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-06",49.26,49.29,48.71,48.81,-0.16,9837800,{"date":780,"open":781,"high":748,"low":782,"close":783,"change":17,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-02",48.59,48.53,48.89,1.16,13746500,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":667,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-01",47.87,48.58,47.49,48.33,1.68,12746800,{"date":795,"open":796,"high":796,"low":797,"close":290,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":290},"2026-06-30",47.92,47.17,-0.48,-1,11563000,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":157,"percent_change":43,"volume":807,"transactions":9,"vwap":806},"2026-06-29",47.82,48.42,47.62,48.0099983,10033200,{"date":809,"open":810,"high":811,"low":253,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-26",47.8,47.94,47.66,0.22,0.46,19419600,{"date":817,"open":252,"high":22,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-25",46.0099983,47.44,1.38,3,11378800,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":395,"percent_change":438,"volume":829,"transactions":9,"vwap":828},"2026-06-24",46.16,46.9,45.93,46.060001,12564700,{"date":831,"open":832,"high":833,"low":834,"close":825,"change":226,"percent_change":331,"volume":835,"transactions":9,"vwap":825},"2026-06-23",46.24,46.52,46.02,13016600,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":490,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-22",45.67,46.34,45.51,46.2,1.25,8668600,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":112,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-18",45.91,46.61,45.43,45.63,0.13,22557900,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-17",46.91,46.96,45.15,45.57,-1.33,-2.84,14051800,{"date":862,"open":279,"high":863,"low":232,"close":826,"change":729,"percent_change":864,"volume":865,"transactions":9,"vwap":826},"2026-06-16",47.83,-1.03,10392800,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":332,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-15",47.68,47.74,46.82,47.39,-0.38,13764800,{"date":875,"open":810,"high":876,"low":819,"close":877,"change":878,"percent_change":372,"volume":879,"transactions":9,"vwap":877},"2026-06-12",48.029999,47.57,0.2,11393700,{"date":881,"open":23,"high":812,"low":24,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-11",47.37,0.96,2.07,11141400,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-10",47.02,47.34,46.38,46.41,-0.87,-1.84,9500700,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":214,"percent_change":215,"volume":901,"transactions":9,"vwap":900},"2026-06-09",47.26,47.55,46.72,47.28,10091500,{"date":903,"open":854,"high":904,"low":905,"close":906,"change":539,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-08",47.4,46.86,47.11,0.26,9096400,{"date":910,"open":911,"high":912,"low":841,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-05",46.37,47.21,46.99,0.76,1.64,13615300,{"date":918,"open":200,"high":200,"low":919,"close":190,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":190},"2026-06-04",45.86,-0.21,-0.45,11095300,{"date":924,"open":925,"high":905,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-03",46.099998,45.9,46.44,0.3,0.65,12529500,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":549,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-02",45.97,46.25,45.42,46.14,0.61,10663600,{"date":940,"open":941,"high":818,"low":942,"close":919,"change":254,"percent_change":943,"volume":944,"transactions":9,"vwap":919},"2026-06-01",44.86,44.79,1.33,15184700,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":630,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-29",45.5,45.92,44.91,45.26,-1.2,26469300,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":858,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-28",46.8,46.94,45.33,45.81,-2.82,15804700,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-27",46.69,47.18,46.64,47.14,0.53,1.14,10071700,{"date":971,"open":972,"high":973,"low":972,"close":847,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":847},"2026-05-26",45.47,46.67,1.09,2.39,12670500,{"date":978,"open":818,"high":979,"low":980,"close":981,"change":872,"percent_change":363,"volume":982,"transactions":9,"vwap":981},"2026-05-22",46.19,45.46,45.52,10760800,{"date":984,"open":985,"high":252,"low":986,"close":926,"change":226,"percent_change":331,"volume":987,"transactions":9,"vwap":926},"2026-05-21",45.83,45.64,12087400,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":713,"percent_change":565,"volume":994,"transactions":9,"vwap":993},"2026-05-20",46.21,46.74,45.87,45.94,13304800,{"date":996,"open":993,"high":997,"low":998,"close":999,"change":1000,"percent_change":427,"volume":1001,"transactions":9,"vwap":999},"2026-05-19",46.53,45.71,46.080002,-0.12,8785700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":841,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":841},"2026-05-18",45.76,46.31,45.69,0.54,1.18,7560500,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":427,"percent_change":611,"volume":1016,"transactions":9,"vwap":1015},"2026-05-15",45.8,45.89,45.25,45.66,12868200,{"date":1018,"open":1019,"high":827,"low":1020,"close":948,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":948},"2026-05-14",44.5,44.26,1.52,3.42,15599400,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":469,"volume":1031,"transactions":9,"vwap":1029},"2026-05-13",44.38,45.11,44.24,44.4,-0.13,13360700,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":920,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-12",44.74,44.88,44.23,44.53,-0.47,21916200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1034,"change":331,"percent_change":637,"volume":1045,"transactions":9,"vwap":1034},"2026-05-11",44.7,45.16,44.6,10583900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":761,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-08",44.49,44.99,44.45,44.83,0.83,9501100,{"date":1055,"open":1056,"high":1057,"low":1026,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-07",45.49,45.62,44.46,-1.14,-2.5,14880400,{"date":1063,"open":1064,"high":958,"low":1064,"close":1065,"change":490,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-06",45.02,45.6,1.27,9802400,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-05",44.95,45.24,44.62,45.029999,0.31,0.69,9604800,{"date":1078,"open":1079,"high":957,"low":1080,"close":1081,"change":1082,"percent_change":583,"volume":1083,"transactions":9,"vwap":1081},"2026-05-04",44.77,44.47,44.72,-0.37,12078400,{"date":1085,"open":1086,"high":1087,"low":1073,"close":1088,"change":509,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-01",45.48,45.54,45.09,-0.75,6244700,{"date":1092,"open":1093,"high":1087,"low":1079,"close":848,"change":1094,"percent_change":792,"volume":1095,"transactions":9,"vwap":848},"2026-04-30",44.89,0.75,13271200,{"date":1097,"open":1098,"high":935,"low":1099,"close":1100,"change":630,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-29",45.07,44.57,44.68,-1.22,10060000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":245,"volume":1110,"transactions":9,"vwap":1108},"2026-04-28",45.7,45.77,44.98,45.23,-0.23,10822700,{"date":1112,"open":957,"high":1106,"low":1113,"close":980,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":980},"2026-04-27",45.060001,0.05,0.11,10648200,{"date":1118,"open":919,"high":1119,"low":1120,"close":1121,"change":416,"percent_change":283,"volume":1122,"transactions":9,"vwap":1121},"2026-04-24",46.36,45.34,45.41,18891200,{"date":1124,"open":972,"high":1125,"low":1126,"close":1127,"change":821,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-23",46.55,44.81,46.18,6.95,26657000,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":696,"volume":1137,"transactions":9,"vwap":1135},"2026-04-22",43.77,43.8,42.88,43.18,-0.19,14731200,{"date":1139,"open":1140,"high":1133,"low":1141,"close":1142,"change":509,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-21",43.64,43.23,43.37,-0.78,11445600,{"date":1146,"open":1147,"high":1133,"low":1148,"close":1149,"change":1150,"percent_change":72,"volume":1151,"transactions":9,"vwap":1149},"2026-04-20",43.29,42.95,43.71,0.39,7852700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":254,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-17",43.22,43.61,42.78,43.32,1.4,12917600,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":478,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-16",42.12,42.89,42.09,42.72,1.47,11641100,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":362,"percent_change":647,"volume":1173,"transactions":9,"vwap":1172},"2026-04-15",42.51,41.77,42.099998,9339500,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1170,"change":1179,"percent_change":152,"volume":1180,"transactions":9,"vwap":1170},"2026-04-14",42.34,42.61,41.89,0.16,9372300,{"date":1182,"open":1172,"high":1183,"low":1184,"close":1185,"change":1115,"percent_change":907,"volume":1186,"transactions":9,"vwap":1185},"2026-04-13",42.4,41.94,42.35,7474400,{"date":1188,"open":1170,"high":1165,"low":1189,"close":1190,"change":312,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-10",42,42.24,-0.59,8941300,{"date":1194,"open":1195,"high":1196,"low":1172,"close":1197,"change":157,"percent_change":1052,"volume":1198,"transactions":9,"vwap":1197},"2026-04-09",42.15,43.0099983,42.49,12394700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-08",41.69,42.18,41.38,42.14,0.72,1.74,16988000,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":713,"volume":1214,"transactions":9,"vwap":1212},"2026-04-07",41.02,41.51,41.42,-0.06,13208300,{"date":1216,"open":1217,"high":1211,"low":1218,"close":1219,"change":907,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-06",41,40.82,41.48,0.63,7475200,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":438,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-02",40.36,41.32,40.34,41.22,-0.53,13641200,{"date":1231,"open":1232,"high":1189,"low":1233,"close":1234,"change":1150,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-01",41.33,41.27,41.44,0.95,15697000,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-31",40.11,41.14,39.93,41.049999,1.28,3.22,19809500,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":127,"volume":1253,"transactions":9,"vwap":1251},"2026-03-30",40.2,40.45,39.65,39.77,0.1,19504400,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":539,"percent_change":928,"volume":1260,"transactions":9,"vwap":1259},"2026-03-27",39.29,39.94,39.19,39.67,13127000,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":225,"percent_change":394,"volume":1267,"transactions":9,"vwap":1266},"2026-03-26",39.41,39.91,39.39,39.55,11140200,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":384,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-25",39.22,39.72,39.029999,39.57,1.8,13698000,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":332,"volume":1283,"transactions":9,"vwap":1281},"2026-03-24",38.65,39.26,38.51,38.87,-0.07,6489900,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-23",38.82,39.3,38.71,38.94,0.77,2.02,13744300,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":363,"volume":1300,"transactions":9,"vwap":1298},"2026-03-20",38.48,38.64,37.88,38.17,-0.32,20249100,{"date":1302,"open":1303,"high":1279,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-19",39.18,38.36,38.49,-1.15,-2.9,16646900,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":510,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-18",40.12,40.33,39.43,39.64,-1.66,10255500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":967,"percent_change":943,"volume":1323,"transactions":9,"vwap":1322},"2026-03-17",40.18,40.46,39.79,40.31,9241400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":479,"volume":1331,"transactions":9,"vwap":1329},"2026-03-16",39.59,39.99,39.44,39.78,0.48,11235900,{"date":1333,"open":1334,"high":1314,"low":1335,"close":1287,"change":687,"percent_change":878,"volume":1336,"transactions":9,"vwap":1287},"2026-03-13",39.31,38.97,11890300,{"date":1338,"open":1273,"high":1339,"low":1340,"close":1270,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1270},"2026-03-12",39.89,39.17,-1.12,-2.78,12850100,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1226,"change":611,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1226},"2026-03-11",40.77,40.86,40.19,-1.39,13543100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1074,"percent_change":914,"volume":1357,"transactions":9,"vwap":1356},"2026-03-10",40.53,41.46,40.41,40.91,12622400,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":929,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-09",39.95,40.84,39.34,40.6,1.63,13194200,{"date":1367,"open":1249,"high":1368,"low":1369,"close":1360,"change":951,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1360},"2026-03-06",40.56,39.75,-2.92,14453500,{"date":1373,"open":1176,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-05",42.48,40.83,41.15,-1.63,-3.81,19519700,{"date":1381,"open":1382,"high":1383,"low":1170,"close":1156,"change":539,"percent_change":549,"volume":1384,"transactions":9,"vwap":1156},"2026-03-04",42.92,42.97,8559300,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":245,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-03",42.87,42.93,42.029999,42.66,-1.18,12365900,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1330,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-02",42.67,43.35,42.26,43.17,1.12,11789000,{"date":1402,"open":1162,"high":1403,"low":1404,"close":1405,"change":531,"percent_change":591,"volume":1406,"transactions":9,"vwap":1405},"2026-02-27",42.77,42.07,42.69,17413300,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":94,"volume":1414,"transactions":9,"vwap":1412},"2026-02-26",42.22,42.82,42.11,42.65,0.43,10894200,{"date":1416,"open":1417,"high":1405,"low":1418,"close":1409,"change":312,"percent_change":1191,"volume":1419,"transactions":9,"vwap":1409},"2026-02-25",42.43,42.049999,10098400,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":65,"volume":1427,"transactions":9,"vwap":1425},"2026-02-24",41.87,42.59,41.8,42.47,0.5,10184400,{"date":1429,"open":1202,"high":1430,"low":1431,"close":1432,"change":509,"percent_change":282,"volume":1433,"transactions":9,"vwap":1432},"2026-02-23",42.52,41.55,41.97,11093200,{"date":1435,"open":1225,"high":1185,"low":1225,"close":1436,"change":1220,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-20",42.31,1.51,14163000,{"date":1440,"open":1233,"high":1441,"low":1210,"close":1442,"change":147,"percent_change":1290,"volume":1443,"transactions":9,"vwap":1442},"2026-02-19",41.78,41.68,10274000,{"date":1445,"open":1446,"high":1447,"low":1361,"close":1448,"change":1449,"percent_change":667,"volume":1450,"transactions":9,"vwap":1448},"2026-02-18",40.99,41.43,41.36,0.33,10626500,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1179,"percent_change":1150,"volume":1457,"transactions":9,"vwap":1456},"2026-02-17",40.57,41.09,40.52,41.029999,12159400,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":214,"percent_change":372,"volume":1464,"transactions":9,"vwap":1463},"2026-02-13",40.22,41.11,40.02,40.87,10547500,{"date":1466,"open":1431,"high":1467,"low":1468,"close":1469,"change":703,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-12",41.79,40.49,40.7,-1.55,16611200,{"date":1473,"open":1474,"high":1211,"low":1463,"close":1475,"change":499,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-11",40.93,41.34,1.08,15645300,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":592,"percent_change":499,"volume":1484,"transactions":9,"vwap":1483},"2026-02-10",40.5,41.3,40.35,40.9,13866200,{"date":1486,"open":1487,"high":1488,"low":1257,"close":1489,"change":1115,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-09",40.21,40.89,40.72,0.27,11659200,{"date":1493,"open":1311,"high":1494,"low":1251,"close":1495,"change":164,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-06",40.71,40.61,1.86,13555500,{"date":1499,"open":1264,"high":1460,"low":1500,"close":1501,"change":530,"percent_change":1114,"volume":1502,"transactions":9,"vwap":1501},"2026-02-05",39.61,39.87,14302300,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":384,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-04",39.36,40.0099983,39.85,1.79,17477900,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":914,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-03",38.37,39.45,38.25,39.15,1.98,16071200,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1220,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-02-02",37.69,38.5,37.38,38.39,1.67,11492000,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":469,"volume":1533,"transactions":9,"vwap":1531},"2026-01-30",37.61,37.78,37.23,37.76,-0.11,11117500,{"date":1535,"open":1536,"high":1537,"low":1530,"close":1538,"change":58,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-29",37.5,37.91,37.87,1.31,12084300,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1522,"change":469,"percent_change":416,"volume":1546,"transactions":9,"vwap":1522},"2026-01-28",37.65,37.8,37.33,13056800,{"date":1548,"open":1549,"high":1550,"low":1545,"close":1551,"change":878,"percent_change":967,"volume":1552,"transactions":9,"vwap":1551},"2026-01-27",37.47,38.11,37.67,12329400,{"date":1554,"open":1555,"high":1551,"low":1556,"close":1549,"change":1052,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1549},"2026-01-26",36.66,36.56,2.27,17339900,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":373,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-23",36.96,37.55,36.61,36.64,2.4,24041300,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1089,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-22",36.6,36.77,35.63,35.78,-2.05,23645200,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":94,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-21",35.64,36.85,35.51,36.53,2.87,13440900,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1579,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1579},"2026-01-20",35.61,35.84,35.21,-0.74,-2.04,17309300,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":394,"percent_change":713,"volume":1597,"transactions":9,"vwap":1596},"2026-01-16",36.34,36.45,36.029999,36.25,18018200,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":539,"percent_change":1449,"volume":1604,"transactions":9,"vwap":1603},"2026-01-15",36.26,36.5,36.16,36.3,11667400,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-14",35.54,36.24,35.37,36.18,0.55,1.54,20338900,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1571,"change":1619,"percent_change":784,"volume":1620,"transactions":9,"vwap":1571},"2026-01-13",35.18,35.72,35.16,0.41,11479000,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":530,"percent_change":112,"volume":1627,"transactions":9,"vwap":1626},"2026-01-12",34.88,35.24,34.79,35.22,12812400,{"date":1629,"open":1618,"high":1609,"low":1630,"close":1631,"change":1000,"percent_change":509,"volume":1632,"transactions":9,"vwap":1631},"2026-01-09",34.97,35.2,14253700,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1490,"percent_change":1290,"volume":1639,"transactions":9,"vwap":1638},"2026-01-08",34.84,35.58,34.81,35.32,15216600,{"date":1641,"open":1642,"high":1610,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-07",36.0099983,34.87,35.049999,-1.02,-2.83,16600200,{"date":1649,"open":1650,"high":1651,"low":1577,"close":1652,"change":1179,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-06",35.77,36.14,36.07,0.45,18494800,{"date":1656,"open":1657,"high":1658,"low":1585,"close":1659,"change":235,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-05",36.09,36.36,35.91,-0.99,18680200,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":530,"percent_change":112,"volume":1668,"transactions":9,"vwap":1667},"2026-01-02",36.4,36.44,35.94,36.27,10167400,{"date":1670,"open":1671,"high":1672,"low":1608,"close":1596,"change":234,"percent_change":1038,"volume":1673,"transactions":9,"vwap":1596},"2025-12-31",36.46,36.52,7161400,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":565,"percent_change":583,"volume":1680,"transactions":9,"vwap":1679},"2025-12-30",36.62,36.71,36.080002,36.42,9548700,{"date":1682,"open":1683,"high":1684,"low":1580,"close":1685,"change":1252,"percent_change":1490,"volume":1686,"transactions":9,"vwap":1685},"2025-12-29",36.65,36.76,36.72,7667000,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1676,"change":777,"percent_change":696,"volume":1692,"transactions":9,"vwap":1676},"2025-12-26",36.78,36.86,36.57,5008400,{"date":1694,"open":1695,"high":1578,"low":1580,"close":1689,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1689},"2025-12-24",36.58,0.19,0.52,5294800,{"date":1700,"open":1701,"high":1676,"low":1702,"close":1703,"change":1114,"percent_change":459,"volume":1704,"transactions":9,"vwap":1703},"2025-12-23",36.54,36.35,36.59,7413000,{"date":1706,"open":1707,"high":1570,"low":1708,"close":1701,"change":531,"percent_change":1115,"volume":1709,"transactions":9,"vwap":1701},"2025-12-22",36.67,36.2,11488100,{"date":1711,"open":1712,"high":1713,"low":1679,"close":1601,"change":1532,"percent_change":565,"volume":1714,"transactions":9,"vwap":1601},"2025-12-19",36.63,36.75,27163100,{"date":1716,"open":1563,"high":1717,"low":1665,"close":1563,"change":1115,"percent_change":928,"volume":1718,"transactions":9,"vwap":1563},"2025-12-18",36.8,13115300,{"date":1720,"open":1721,"high":1690,"low":1722,"close":1601,"change":565,"percent_change":583,"volume":1723,"transactions":9,"vwap":1601},"2025-12-17",36.68,36.32,12040600,{"date":1725,"open":1726,"high":1727,"low":1689,"close":1717,"change":872,"percent_change":1645,"volume":1728,"transactions":9,"vwap":1717},"2025-12-16",37.29,37.36,9268400,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":920,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-12-15",37.52,37.54,36.82,37.18,-0.56,19986600,{"date":1738,"open":1522,"high":1739,"low":1740,"close":1739,"change":1741,"percent_change":929,"volume":1742,"transactions":9,"vwap":1739},"2025-12-12",37.39,37.040001,0.24,9394700,{"date":1744,"open":1745,"high":1734,"low":1746,"close":1747,"change":112,"percent_change":1179,"volume":1748,"transactions":9,"vwap":1747},"2025-12-11",37.11,36.73,37.15,10058400,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1205,"percent_change":1516,"volume":1755,"transactions":9,"vwap":1754},"2025-12-10",36.39,37.28,36.37,37.09,11325700,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1753,"change":530,"percent_change":112,"volume":1761,"transactions":9,"vwap":1753},"2025-12-09",36.23,36.48,36.15,8389400,{"date":1763,"open":1722,"high":1578,"low":1764,"close":1702,"change":1114,"percent_change":459,"volume":1765,"transactions":9,"vwap":1702},"2025-12-08",36.29,9128100,{"date":1767,"open":1768,"high":1556,"low":1657,"close":1603,"change":539,"percent_change":1449,"volume":1769,"transactions":9,"vwap":1603},"2025-12-05",36.13,10499800,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1610,"change":741,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1610},"2025-12-04",36,36.33,35.85,0.64,15587300,{"date":1778,"open":1779,"high":1780,"low":1630,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-03",35.0099983,35.96,35.95,0.98,2.8,14605900,{"date":1786,"open":1787,"high":1779,"low":1788,"close":1630,"change":539,"percent_change":383,"volume":1789,"transactions":9,"vwap":1630},"2025-12-02",34.63,34.33,11803400,{"date":1791,"open":1792,"high":1793,"low":1625,"close":1794,"change":245,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-12-01",35.099998,35.34,34.85,-1.44,15959400,{"date":1798,"open":1799,"high":1800,"low":1644,"close":1801,"change":112,"percent_change":214,"volume":1802,"transactions":9,"vwap":1801},"2025-11-28",35.14,35.42,35.36,4953300,{"date":1804,"open":1805,"high":1806,"low":1637,"close":1807,"change":132,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-11-26",34.89,35.55,35.3,1.15,10105700,{"date":1811,"open":1812,"high":1813,"low":1788,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-11-25",34.45,34.99,34.9,0.51,1.48,12472600,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1115,"percent_change":147,"volume":1824,"transactions":9,"vwap":1823},"2025-11-24",34.26,34.44,33.97,34.39,19363300,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":254,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-11-21",33.76,34.51,33.74,34.28,1.78,17220900,{"date":1834,"open":1835,"high":1836,"low":31,"close":1837,"change":714,"percent_change":583,"volume":1838,"transactions":9,"vwap":1837},"2025-11-20",34.23,34.57,33.68,14228000,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":331,"volume":1846,"transactions":9,"vwap":1844},"2025-11-19",34.02,34.32,33.92,33.96,-0.03,15198900,{"date":1848,"open":1849,"high":1850,"low":1843,"close":1851,"change":225,"percent_change":1213,"volume":1852,"transactions":9,"vwap":1851},"2025-11-18",34.0099983,34.46,33.99,21187100,{"date":1854,"open":1814,"high":1855,"low":1856,"close":1849,"change":204,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1849},"2025-11-17",34.92,33.98,-2.55,17850900,{"date":1860,"open":1805,"high":1644,"low":1861,"close":1814,"change":530,"percent_change":112,"volume":1862,"transactions":9,"vwap":1814},"2025-11-14",34.52,12120700,{"date":1864,"open":1865,"high":1800,"low":1866,"close":1623,"change":245,"percent_change":1795,"volume":1867,"transactions":9,"vwap":1623},"2025-11-13",35.31,34.74,13447000,{"date":1869,"open":1870,"high":1871,"low":1814,"close":1872,"change":1619,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-11-12",34.98,35.45,35.39,1.17,11818400,{"date":1876,"open":1616,"high":1807,"low":1805,"close":1870,"change":713,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1870},"2025-11-11",-0.4,8099000,{"date":1880,"open":1631,"high":1881,"low":1882,"close":1883,"change":438,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-11-10",35.48,34.78,35.12,-0.62,13101100,{"date":1887,"open":1618,"high":1888,"low":1855,"close":1793,"change":592,"percent_change":1815,"volume":1889,"transactions":9,"vwap":1793},"2025-11-07",35.35,11267300,{"date":1891,"open":1892,"high":1893,"low":1792,"close":1618,"change":777,"percent_change":921,"volume":1894,"transactions":9,"vwap":1618},"2025-11-06",35.28,35.41,9007000,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1638,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1638},"2025-11-05",35.73,35.99,35.25,-0.52,-1.45,13966400,{"date":1904,"open":1905,"high":1659,"low":1631,"close":1586,"change":1906,"percent_change":193,"volume":1907,"transactions":9,"vwap":1586},"2025-11-04",35.62,0.01,12453900,{"date":1909,"open":1910,"high":1666,"low":1893,"close":1911,"change":1136,"percent_change":1228,"volume":1912,"transactions":9,"vwap":1911},"2025-11-03",35.88,35.83,13064700,{"date":1914,"open":1915,"high":1916,"low":1865,"close":1917,"change":152,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-10-31",35.53,36.12,36.02,1.07,13209400,{"date":1921,"open":1609,"high":1910,"low":1799,"close":1577,"change":383,"percent_change":883,"volume":1922,"transactions":9,"vwap":1577},"2025-10-30",8405100,{"date":1924,"open":1925,"high":1571,"low":1926,"close":1807,"change":872,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1807},"2025-10-29",35.44,35.060001,-1.07,9817200,{"date":1930,"open":1666,"high":1931,"low":1609,"close":1932,"change":1299,"percent_change":204,"volume":1933,"transactions":9,"vwap":1932},"2025-10-28",35.98,35.68,9642600,{"date":1935,"open":1773,"high":1593,"low":1936,"close":1772,"change":1030,"percent_change":235,"volume":1937,"transactions":9,"vwap":1772},"2025-10-27",35.66,10314700,{"date":1939,"open":1571,"high":1708,"low":1915,"close":1768,"change":254,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1768},"2025-10-24",1.69,11235200,{"date":1943,"open":1944,"high":1781,"low":1893,"close":1915,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1915},"2025-10-23",35.87,-0.39,-1.09,10268100,{"date":1949,"open":1950,"high":1665,"low":1586,"close":1951,"change":1696,"percent_change":967,"volume":1952,"transactions":9,"vwap":1951},"2025-10-22",36.049999,35.92,12466300,{"date":1954,"open":1676,"high":1683,"low":1955,"close":1897,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1897},"2025-10-21",35.7,-0.94,-2.56,20938200,{"date":1960,"open":1690,"high":1961,"low":1580,"close":1707,"change":458,"percent_change":1696,"volume":1962,"transactions":9,"vwap":1707},"2025-10-20",36.95,14729300,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1569,"change":937,"percent_change":1940,"volume":1968,"transactions":9,"vwap":1569},"2025-10-17",36.88,37.19,36.43,24137300,{"date":1970,"open":1707,"high":1707,"low":1971,"close":1898,"change":312,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1898},"2025-10-16",35.93,-0.69,19802300,{"date":1975,"open":1976,"high":1593,"low":1977,"close":1608,"change":1115,"percent_change":928,"volume":1978,"transactions":9,"vwap":1608},"2025-10-15",36.21,35.89,10636400,{"date":1980,"open":1638,"high":1981,"low":1616,"close":1768,"change":17,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1768},"2025-10-14",36.17,1.57,12399300,{"date":1985,"open":1986,"high":1586,"low":1987,"close":1988,"change":687,"percent_change":741,"volume":1989,"transactions":9,"vwap":1988},"2025-10-13",35.5,35.4,35.57,10040000,{"date":1991,"open":1758,"high":1967,"low":1992,"close":1993,"change":1735,"percent_change":1470,"volume":1994,"transactions":9,"vwap":1993},"2025-10-10",35.43,35.49,18129400,{"date":1996,"open":1772,"high":1556,"low":1997,"close":1950,"change":1252,"percent_change":549,"volume":1998,"transactions":9,"vwap":1950},"2025-10-09",35.81,14202000,{"date":2000,"open":1572,"high":2001,"low":2002,"close":1781,"change":226,"percent_change":1532,"volume":2003,"transactions":9,"vwap":1781},"2025-10-08",36.060001,35.6,13221500,{"date":2005,"open":1976,"high":2006,"low":1897,"close":1898,"change":427,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1898},"2025-10-07",36.47,-0.72,13839300,{"date":2010,"open":1950,"high":1667,"low":1977,"close":1596,"change":1741,"percent_change":342,"volume":2011,"transactions":9,"vwap":1596},"2025-10-06",13126100,{"date":2013,"open":2014,"high":2001,"low":1893,"close":1642,"change":499,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1642},"2025-10-03",35.59,1.24,13726800,{"date":2018,"open":1635,"high":2014,"low":1635,"close":1988,"change":490,"percent_change":1364,"volume":2019,"transactions":9,"vwap":1988},"2025-10-02",15787500,{"date":2021,"open":1855,"high":2022,"low":1850,"close":2023,"change":245,"percent_change":1795,"volume":2024,"transactions":9,"vwap":2023},"2025-10-01",35.17,35,19306400,{"date":2026,"open":2027,"high":2028,"low":2029,"close":1579,"change":1299,"percent_change":204,"volume":2030,"transactions":9,"vwap":1579},"2025-09-30",35.74,35.75,35.26,17212000,{"date":2032,"open":2033,"high":1951,"low":1794,"close":1911,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1911},"2025-09-29",34.93,1.82,5.35,34268100,{"date":2038,"open":2039,"high":2040,"low":2041,"close":1849,"change":741,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1849},"2025-09-26",33.78,34.11,33.58,0.68,12939900,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2039,"change":226,"percent_change":1000,"volume":2049,"transactions":9,"vwap":2039},"2025-09-25",34.040001,34.22,33.71,20535900,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":312,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-09-24",33.91,34.3,33.46,33.82,-0.73,13993500,{"date":2059,"open":2060,"high":1842,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-09-23",33.35,33.3,34.07,0.87,2.62,27739500,{"date":2067,"open":2068,"high":2054,"low":2069,"close":2070,"change":813,"percent_change":342,"volume":2071,"transactions":9,"vwap":2070},"2025-09-22",32.98,32.84,33.2,22445000,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2068,"change":921,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2068},"2025-09-19",33.51,33.59,32.89,-1.35,27076300,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":142,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-09-18",33.11,33.57,32.71,33.43,2.01,14664500,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":928,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-09-17",32.54,33.07,32.48,32.77,0.92,11842700,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":1845,"percent_change":331,"volume":2101,"transactions":9,"vwap":2100},"2025-09-16",32.59,32.81,32.41,32.47,12186400,{"date":2103,"open":2104,"high":2083,"low":2105,"close":2106,"change":193,"percent_change":591,"volume":2107,"transactions":9,"vwap":2106},"2025-09-15",32.56,32.18,32.5,7725100,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2100,"change":872,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2100},"2025-09-12",32.74,32.9,32.45,-1.16,9255300,{"date":2116,"open":2117,"high":2076,"low":2118,"close":2119,"change":667,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-09-11",32.029999,31.96,32.85,2.5,10280200,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":468,"percent_change":1038,"volume":2128,"transactions":9,"vwap":2127},"2025-09-10",32.07,32.34,31.8,32.049999,8497200,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1109,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-09-09",32.37,32.52,32.19,32.2,-0.71,9822600,{"date":2138,"open":2106,"high":2139,"low":2140,"close":2141,"change":395,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-09-08",32.58,32,32.43,-0.31,16025700,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":1030,"percent_change":1877,"volume":2150,"transactions":9,"vwap":2149},"2025-09-05",32.61,32.76,32.17,32.53,9677400,{"date":2152,"open":2153,"high":2154,"low":2127,"close":2155,"change":152,"percent_change":1008,"volume":2156,"transactions":9,"vwap":2155},"2025-09-04",32.23,32.7,32.66,10947600,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2160,"change":591,"percent_change":549,"volume":2162,"transactions":9,"vwap":2160},"2025-09-03",32.15,32.28,31.91,18564700,{"date":2164,"open":2165,"high":2166,"low":2118,"close":2133,"change":1299,"percent_change":730,"volume":2167,"transactions":9,"vwap":2133},"2025-09-02",32.16,32.3,10978700,{"date":2169,"open":2097,"high":2092,"low":2170,"close":2171,"change":468,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-08-29",32.26,32.51,-0.46,13465700,{"date":2175,"open":2176,"high":2070,"low":2171,"close":2155,"change":539,"percent_change":761,"volume":2177,"transactions":9,"vwap":2155},"2025-08-28",32.79,19026400,{"date":2179,"open":2160,"high":2180,"low":2124,"close":2089,"change":850,"percent_change":132,"volume":2181,"transactions":9,"vwap":2089},"2025-08-27",32.57,25271100,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2099,"change":1877,"percent_change":1101,"volume":2187,"transactions":9,"vwap":2099},"2025-08-26",32.31,32.6,32.040001,34655300,{"date":2189,"open":1625,"high":1855,"low":2160,"close":2098,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2098},"2025-08-25",-1.77,-5.12,64361400,{"date":2194,"open":1768,"high":2195,"low":2041,"close":2196,"change":354,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-08-22",37.21,34.58,-3.6,81210900,{"date":2200,"open":1944,"high":1760,"low":1955,"close":1944,"change":1000,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1944},"2025-08-21",-0.33,9251800,{"date":2204,"open":1671,"high":2205,"low":2206,"close":1898,"change":1228,"percent_change":1901,"volume":2207,"transactions":9,"vwap":1898},"2025-08-20",36.74,35.97,16379300,{"date":2209,"open":1780,"high":2210,"low":1780,"close":1672,"change":967,"percent_change":1166,"volume":2211,"transactions":9,"vwap":1672},"2025-08-19",37.25,42854400,{"date":2213,"open":1760,"high":2214,"low":1617,"close":1898,"change":2201,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1898},"2025-08-18",36.31,-0.91,19415400,{"date":2218,"open":1679,"high":1594,"low":1642,"close":1722,"change":1845,"percent_change":322,"volume":2219,"transactions":9,"vwap":1722},"2025-08-15",17898100,{"date":2221,"open":1951,"high":1580,"low":1897,"close":1702,"change":1490,"percent_change":1094,"volume":2222,"transactions":9,"vwap":1702},"2025-08-14",23862100,{"date":2224,"open":1931,"high":2225,"low":1936,"close":1678,"change":907,"percent_change":43,"volume":2226,"transactions":9,"vwap":1678},"2025-08-13",36.11,21515200,{"date":2228,"open":1993,"high":1595,"low":2229,"close":2230,"change":2231,"percent_change":1524,"volume":2232,"transactions":9,"vwap":2230},"2025-08-12",34.86,35.82,0.59,20809900,{"date":2234,"open":1992,"high":2002,"low":1805,"close":2235,"change":637,"percent_change":1735,"volume":2236,"transactions":9,"vwap":2235},"2025-08-11",35.23,14318300,{"date":2238,"open":1987,"high":2230,"low":1865,"close":1992,"change":592,"percent_change":1815,"volume":2239,"transactions":9,"vwap":1992},"2025-08-08",10864400,{"date":2241,"open":2242,"high":2243,"low":2022,"close":1899,"change":301,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1899},"2025-08-07",36.099998,36.19,-2.11,14530800,{"date":2247,"open":1905,"high":2242,"low":1579,"close":1642,"change":215,"percent_change":107,"volume":2248,"transactions":9,"vwap":1642},"2025-08-06",12126100,{"date":2250,"open":1986,"high":2251,"low":2252,"close":2253,"change":1696,"percent_change":1007,"volume":2254,"transactions":9,"vwap":2253},"2025-08-05",35.67,35.33,35.65,11480800,{"date":2256,"open":1792,"high":2251,"low":2257,"close":2258,"change":1653,"percent_change":255,"volume":2259,"transactions":9,"vwap":2258},"2025-08-04",35.07,35.46,13546400,{"date":2261,"open":2262,"high":1865,"low":2263,"close":1779,"change":1228,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1779},"2025-08-01",35.27,34.66,-1.49,19266500,{"date":2267,"open":1792,"high":1950,"low":1779,"close":1607,"change":127,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1607},"2025-07-31",0.71,26361300,{"date":2271,"open":1993,"high":2253,"low":2272,"close":2273,"change":1030,"percent_change":1082,"volume":2274,"transactions":9,"vwap":2273},"2025-07-30",35.13,35.29,12823600,{"date":2276,"open":1898,"high":2277,"low":2278,"close":1800,"change":469,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1800},"2025-07-29",36.040001,34.68,-0.81,42665900,{"date":2282,"open":2283,"high":1602,"low":1579,"close":2284,"change":394,"percent_change":713,"volume":2285,"transactions":9,"vwap":2284},"2025-07-28",35.76,35.71,21514400,{"date":2287,"open":2288,"high":1772,"low":2289,"close":2283,"change":914,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2283},"2025-07-25",35.38,35.040001,2.17,31707900,{"date":2293,"open":1753,"high":2294,"low":2295,"close":2023,"change":193,"percent_change":591,"volume":2296,"transactions":9,"vwap":2023},"2025-07-24",36.38,34.94,34910300,{"date":2298,"open":2273,"high":1793,"low":2299,"close":1630,"change":427,"percent_change":1588,"volume":2300,"transactions":9,"vwap":1630},"2025-07-23",34.91,32168300,{"date":2302,"open":1635,"high":2029,"low":2278,"close":2235,"change":2063,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2235},"2025-07-22",2.53,20967000,{"date":2306,"open":1866,"high":1866,"low":2307,"close":2308,"change":1845,"percent_change":331,"volume":2309,"transactions":9,"vwap":2308},"2025-07-21",34.27,34.36,12531900,{"date":2311,"open":1793,"high":1905,"low":2312,"close":1823,"change":1532,"percent_change":1299,"volume":2313,"transactions":9,"vwap":1823},"2025-07-18",34.24,24854000,{"date":2315,"open":2316,"high":2317,"low":2046,"close":2318,"change":2015,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-07-17",34.37,34.8,34.5,3.73,28892700,{"date":2322,"open":2075,"high":2323,"low":2324,"close":2325,"change":438,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-07-16",33.7,33.12,33.26,-0.66,11556300,{"date":2329,"open":1843,"high":2330,"low":2331,"close":2332,"change":428,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-07-15",34.060001,33.45,33.48,-1.47,16506000,{"date":2336,"open":2337,"high":2338,"low":2339,"close":1856,"change":1000,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1856},"2025-07-14",33.94,34.17,33.65,-0.35,15303800,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":17,"percent_change":1524,"volume":2348,"transactions":9,"vwap":2347},"2025-07-11",33.4,34.59,33.28,34.099998,27262000,{"date":2350,"open":2346,"high":1856,"low":2351,"close":2352,"change":622,"percent_change":1220,"volume":2353,"transactions":9,"vwap":2352},"2025-07-10",33.21,33.54,9782600,{"date":2355,"open":2084,"high":2332,"low":2356,"close":2357,"change":1213,"percent_change":332,"volume":2358,"transactions":9,"vwap":2357},"2025-07-09",33.16,33.33,9174600,{"date":2360,"open":2081,"high":2361,"low":2068,"close":2362,"change":383,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-07-08",33.62,33.39,1.03,11249500,{"date":2366,"open":2367,"high":2075,"low":2368,"close":2369,"change":630,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-07-07",33.49,32.97,33.049999,-1.64,11868800,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":117,"percent_change":1845,"volume":2378,"transactions":9,"vwap":2377},"2025-07-03",33.61,33.77,33.53,33.6,5638800,{"date":2380,"open":2331,"high":2323,"low":2381,"close":2374,"change":459,"percent_change":372,"volume":2382,"transactions":9,"vwap":2374},"2025-07-02",33.32,8596900,{"date":2384,"open":2110,"high":2055,"low":2385,"close":2386,"change":520,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-07-01",32.63,33.47,2.57,12862800,{"date":2390,"open":2391,"high":2098,"low":2104,"close":2385,"change":714,"percent_change":574,"volume":2392,"transactions":9,"vwap":2385},"2025-06-30",32.8,12112500,{"date":2394,"open":2139,"high":2068,"low":2395,"close":2396,"change":383,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-06-27",32.46,32.91,1.04,20445500,{"date":2400,"open":2185,"high":2391,"low":2112,"close":2180,"change":687,"percent_change":127,"volume":2401,"transactions":9,"vwap":2180},"2025-06-26",12447700,{"date":2403,"open":2395,"high":2132,"low":2404,"close":2405,"change":1906,"percent_change":193,"volume":2406,"transactions":9,"vwap":2405},"2025-06-25",32.099998,32.49,11235100,{"date":2408,"open":2409,"high":2185,"low":2410,"close":2091,"change":112,"percent_change":1696,"volume":2411,"transactions":9,"vwap":2091},"2025-06-24",32.42,32.29,12913900,{"date":2413,"open":2133,"high":2091,"low":2414,"close":2409,"change":215,"percent_change":1399,"volume":2415,"transactions":9,"vwap":2409},"2025-06-23",31.94,12350200,{"date":2417,"open":2141,"high":2091,"low":2418,"close":2419,"change":332,"percent_change":1735,"volume":2420,"transactions":9,"vwap":2419},"2025-06-20",31.84,32.060001,31011100,{"date":2422,"open":2133,"high":2132,"low":2423,"close":2424,"change":539,"percent_change":761,"volume":2425,"transactions":9,"vwap":2424},"2025-06-18",32.080002,32.24,12808100,{"date":2427,"open":2405,"high":2132,"low":2186,"close":2428,"change":696,"percent_change":2077,"volume":2429,"transactions":9,"vwap":2428},"2025-06-17",32.12,12951300,{"date":2431,"open":2424,"high":2432,"low":2165,"close":2104,"change":499,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2104},"2025-06-16",32.62,1.37,11703600,{"date":2436,"open":2160,"high":2091,"low":2117,"close":2428,"change":2437,"percent_change":363,"volume":2438,"transactions":9,"vwap":2428},"2025-06-13",-0.27,9032700,{"date":2440,"open":2424,"high":2441,"low":2442,"close":2443,"change":458,"percent_change":813,"volume":2444,"transactions":9,"vwap":2443},"2025-06-12",32.4,31.99,32.39,9380500,{"date":2446,"open":2097,"high":2447,"low":2165,"close":2448,"change":469,"percent_change":204,"volume":2449,"transactions":9,"vwap":2448},"2025-06-11",32.65,32.32,12114200,{"date":2451,"open":2428,"high":2452,"low":2453,"close":2146,"change":1220,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2146},"2025-06-10",33.09,31.92,1.97,24562700,{"date":2457,"open":2125,"high":2458,"low":2161,"close":2459,"change":312,"percent_change":1143,"volume":2460,"transactions":9,"vwap":2459},"2025-06-09",32.38,31.98,14841700,{"date":2462,"open":2463,"high":2464,"low":2463,"close":2153,"change":58,"percent_change":1612,"volume":2465,"transactions":9,"vwap":2153},"2025-06-06",31.97,32.35,16163900,{"date":2467,"open":2161,"high":2453,"low":2468,"close":2469,"change":1136,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-06-05",31.64,31.74,-0.6,11819500,{"date":2473,"open":2418,"high":2419,"low":2474,"close":2475,"change":458,"percent_change":813,"volume":2476,"transactions":9,"vwap":2475},"2025-06-04",31.66,31.93,13669400,{"date":2478,"open":2479,"high":2161,"low":2480,"close":2481,"change":478,"percent_change":1516,"volume":2482,"transactions":9,"vwap":2481},"2025-06-03",31.24,31.15,31.86,18163200,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2479,"change":2340,"percent_change":272,"volume":2488,"transactions":9,"vwap":2479},"2025-06-02",31.38,31.42,30.85,25167500,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":214,"percent_change":1007,"volume":2495,"transactions":9,"vwap":2494},"2025-05-30",31.26,31.77,31.18,31.59,22998700,{"date":2497,"open":2498,"high":2474,"low":2499,"close":2486,"change":687,"percent_change":907,"volume":2500,"transactions":9,"vwap":2486},"2025-05-29",31.47,31.21,15013300,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":331,"percent_change":469,"volume":2507,"transactions":9,"vwap":2506},"2025-05-28",31.5,31.67,31.32,31.34,13834500,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":937,"percent_change":1516,"volume":2514,"transactions":9,"vwap":2513},"2025-05-27",31.1,31.58,30.93,31.43,17934900,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":592,"percent_change":2231,"volume":2521,"transactions":9,"vwap":2520},"2025-05-23",30.26,30.96,30.17,30.82,21149000,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":58,"volume":2529,"transactions":9,"vwap":2527},"2025-05-22",30.52,30.88,30.32,30.64,0.15,18430500,{"date":2531,"open":2532,"high":2532,"low":2533,"close":2534,"change":1588,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-05-21",31.12,30.43,30.49,-2.37,13768900,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2541,"change":530,"percent_change":112,"volume":2542,"transactions":9,"vwap":2541},"2025-05-20",31.02,31.35,31.23,14966100,{"date":2544,"open":2545,"high":2541,"low":2546,"close":2499,"change":1532,"percent_change":2340,"volume":2547,"transactions":9,"vwap":2499},"2025-05-19",31.09,30.98,10553600,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2505,"change":530,"percent_change":112,"volume":2553,"transactions":9,"vwap":2505},"2025-05-16",31.27,31.4,31.030001,11394300,{"date":2555,"open":2518,"high":2486,"low":2556,"close":2557,"change":1490,"percent_change":2063,"volume":2558,"transactions":9,"vwap":2557},"2025-05-15",30.86,31.3,15563400,{"date":2560,"open":2533,"high":2532,"low":2526,"close":2552,"change":58,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2552},"2025-05-14",1.6,21883800,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":741,"percent_change":914,"volume":2569,"transactions":9,"vwap":2568},"2025-05-13",30.33,30.72,30.25,30.54,16825200,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":1982,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-05-12",29.98,30.56,29.75,30.31,5.46,15707600,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":438,"percent_change":301,"volume":2584,"transactions":9,"vwap":2583},"2025-05-09",28.92,29.17,28.66,28.74,9630100,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2231,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-05-08",28.57,29.19,28.33,28.96,2.08,13770000,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":549,"percent_change":51,"volume":2599,"transactions":9,"vwap":2598},"2025-05-07",28.25,28.5,28.13,28.37,11504000,{"date":2601,"open":2589,"high":2602,"low":2603,"close":2604,"change":872,"percent_change":858,"volume":2605,"transactions":9,"vwap":2604},"2025-05-06",28.43,28.049999,28.09,8753700,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":1109,"percent_change":282,"volume":2612,"transactions":9,"vwap":2611},"2025-05-05",28.54,28.78,28.39,28.47,9480700,{"date":2614,"open":2598,"high":2615,"low":2598,"close":2616,"change":2231,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-05-02",28.8,28.7,2.1,11526600,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":531,"percent_change":459,"volume":2625,"transactions":9,"vwap":2624},"2025-05-01",28.01,28.24,27.74,28.11,13020900,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":530,"percent_change":458,"volume":2632,"transactions":9,"vwap":2631},"2025-04-30",27.89,28.12,27.52,28.07,12723500,{"date":2634,"open":2635,"high":2624,"low":2636,"close":2603,"change":592,"percent_change":929,"volume":2637,"transactions":9,"vwap":2603},"2025-04-29",27.75,27.7,9907300,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":193,"percent_change":1115,"volume":2644,"transactions":9,"vwap":2643},"2025-04-28",27.85,28.02,27.59,27.87,12632100,{"date":2646,"open":2647,"high":2631,"low":2648,"close":2649,"change":565,"percent_change":1927,"volume":2650,"transactions":9,"vwap":2649},"2025-04-25",27.9,27.67,27.84,14351200,{"date":2652,"open":2653,"high":2654,"low":181,"close":2655,"change":1611,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-04-24",27.4,28.18,28.14,1.99,13572800,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2642,"change":1136,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2642},"2025-04-23",28.28,28.51,27.46,-0.68,15917900,{"date":185,"open":2666,"high":2667,"low":2668,"close":2669,"change":1179,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},27.62,27.91,27.47,27.78,0.58,16208600]