[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CTRI":3,"homepage-market-summary":31,"stock-historical-CTRI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CTRI","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},"Centuri Holdings, Inc.","NYSE",null,"NATURAL GAS TRANSMISSION & DISTRIBUTION","Centuri Holdings Inc is a pure-play North American utility infrastructure services company that partners with regulated utilities to maintain, upgrade and expand the energy network that powers millions of homes and businesses. Its service offerings consist of the modernization of utility infrastructure through the maintenance, retrofitting and installation of electric and natural gas distribution networks to meet current and future demands while also preparing systems for the transition to clean energy sources. Its reportable segments are: (i) U.S. Gas Utility Services (U.S. Gas); (ii) Canadian Utility Services (Canadian Operations); (iii) Union Electric Utility Services (Union Electric); and (iv) Non-Union Electric Utility Services (Non-Union Electric).","9,687","Phoenix, AZ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},20.91,20.85,21.465,20.725,20.54,0.37,1.8,1969371.117555,22178,20.9888,42.985,19.03,1629878.665273416,7.8,617,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},16.569,1565402,571371866.318354,25.06,"2025-04-22",[183,184,194,205,215,226,237,248,258,267,277,286,297,308,317,326,337,347,357,365,374,383,390,399,406,416,425,433,443,453,464,475,485,496,507,518,528,539,550,559,570,579,587,598,608,618,629,640,650,660,670,680,691,701,710,718,727,735,744,752,761,768,777,785,790,799,806,814,821,829,837,845,853,862,871,879,887,895,902,910,918,925,931,939,947,954,962,970,976,982,989,996,1001,1010,1017,1025,1034,1041,1048,1055,1062,1071,1080,1089,1095,1103,1112,1121,1130,1138,1145,1153,1160,1169,1176,1184,1193,1201,1209,1217,1226,1232,1239,1246,1254,1259,1265,1271,1277,1284,1290,1299,1307,1313,1319,1326,1333,1340,1344,1350,1358,1364,1373,1378,1384,1392,1401,1406,1412,1418,1425,1429,1437,1443,1448,1456,1461,1467,1473,1479,1486,1491,1499,1506,1515,1522,1529,1537,1543,1549,1556,1563,1568,1576,1584,1590,1597,1604,1609,1615,1622,1630,1638,1645,1651,1658,1666,1673,1679,1687,1694,1700,1706,1712,1718,1724,1728,1732,1740,1747,1753,1758,1764,1769,1776,1781,1788,1795,1801,1809,1817,1824,1832,1840,1848,1854,1861,1867,1873,1881,1887,1893,1900,1907,1914,1919,1926,1933,1941,1948,1952,1958,1966,1971,1977,1982,1987,1991,1998,2003,2008,2012,2018,2024,2030,2036,2042,2048,2053,2057,2062,2068,2074,2078,2083,2086,2091,2097,2103,2108,2111,2117,2124,2130,2138,2145,2151,2158,2166,2171,2177,2184,2189,2193,2200,2206,2209,2213,2219,2226,2229,2233,2237,2240,2244,2247,2250,2255,2259,2263,2269,2273,2279,2286,2292,2297,2301,2306,2311,2315,2320,2325,2331,2336,2340,2344,2348,2351,2356,2360,2364,2368,2372,2378,2383,2389,2394,2399,2405,2412,2419,2423,2430,2435,2439,2444,2449,2453,2460,2467,2473,2479,2484,2490,2497,2502,2508,2513,2519,2526,2530,2539,2545,2551,2560,2568,2574,2580,2585,2589,2595,2601,2604,2607,2614,2621,2626,2632,2639,2647,2655,2661,2668,2676,2683],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",20.09,20.62,19.985,0.5,2.5,1645840.44553,20504,20.4273,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",20.45,20.595,19.905,20.04,-0.3,-1.47,2375927.657208,21581,20.0716,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",19.72,20.48,20.34,0.42,2.11,2234324.094232,20735,20.2192,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",20.32,20.41,19.76,19.92,-0.59,-2.88,1386868.818689,14214,20.0134,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",20.55,20.7199,20.33,20.51,0.12,0.59,1844963.776801,16608,20.4975,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",19.87,20.81,19.855,20.39,0.22,1.09,1788231.75385,23582,20.492,{"date":249,"open":250,"high":251,"low":207,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",20.02,20.49,20.17,0.14,0.7,2236333.228846,22857,20.1548,{"date":259,"open":218,"high":20,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",19.79,20.03,-0.31,-1.52,1818464.187781,19292,20.0551,{"date":268,"open":269,"high":270,"low":271,"close":209,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",19.52,20.375,19.11,0.99,5.12,2810147.326391,25295,20.2259,{"date":278,"open":279,"high":280,"low":271,"close":281,"change":243,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",19.25,19.65,19.35,1.15,2216759.625862,15263,19.3577,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",19.51,19.69,19.06,19.13,-0.03,-0.16,2892340.959879,21371,19.1823,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",19.36,19.43,19.04,19.16,0.09,0.47,1254456.877346,14886,19.2045,{"date":309,"open":310,"high":310,"low":27,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",19.67,19.07,-0.5,-2.55,1319484.712556,14324,19.1706,{"date":318,"open":280,"high":319,"low":320,"close":321,"change":221,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",19.81,19.26,19.57,-2.93,1430436.603461,17051,19.6153,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",20.5,20.75,20.11,20.16,-0.09,-0.44,1578992.224886,14231,20.2471,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":303,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",19.95,20.28,19.61,20.25,0.45,1509817.141614,16193,20.1325,{"date":348,"open":349,"high":350,"low":351,"close":331,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",20.67,20.76,20.12,-0.54,-2.61,1320400.581605,16101,20.3367,{"date":358,"open":349,"high":359,"low":251,"close":360,"change":361,"percent_change":133,"volume":362,"transactions":363,"vwap":364},"2026-09-08",20.92,20.7,0.16,1346981.260802,15762,20.6942,{"date":366,"open":367,"high":368,"low":331,"close":20,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",20.2,20.845,0.03,0.15,1023474.237729,14918,20.5604,{"date":375,"open":376,"high":377,"low":378,"close":231,"change":113,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",20.58,20.86,20.29,-0.05,1317159.119461,15341,20.5429,{"date":384,"open":228,"high":385,"low":218,"close":386,"change":369,"percent_change":370,"volume":387,"transactions":388,"vwap":389},"2026-09-02",20.84,20.52,1523608.750253,16530,20.5934,{"date":391,"open":340,"high":392,"low":393,"close":251,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",20.6,20.021,0.08,0.39,1708291.430744,18592,20.3936,{"date":400,"open":386,"high":386,"low":401,"close":218,"change":303,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",19.9,0.44,2180229.972174,20085,20.251,{"date":407,"open":408,"high":409,"low":410,"close":217,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",21,21.02,20.27,-0.8,-3.79,1280031.150486,15937,20.4271,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":379,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",21.33,20.72,21.12,-0.24,1271962.151842,14480,20.9507,{"date":426,"open":427,"high":418,"low":240,"close":428,"change":148,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",20.82,21.17,1.83,715019.357582,12133,21.1519,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",21.26,21.305,20.585,20.79,0,1235079.447217,14791,20.7741,{"date":444,"open":445,"high":446,"low":447,"close":438,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",21.32,21.39,20.5128,-0.57,-2.67,1633350.608111,18683,20.796,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",21.66,21.93,21.35,21.36,-0.42,-1.93,937068.571068,14122,21.4696,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",22.44,22.63,21.7,21.78,-0.84,-3.71,1525236.932577,19393,21.8829,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":292,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",22.91,23.3,22.095,22.62,-0.13,1361779.556336,18915,22.5773,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",23.49,23.56,22.28,22.65,-1.26,-5.27,1770905.402436,21793,22.6119,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",23.63,24.12,23.57,23.91,0.29,1.23,975032.52647,13974,23.8663,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",23.13,23.82,23.02,23.62,0.53,2.3,1480728.254875,19795,23.5435,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",23.9,23.06,23.09,-0.68,-2.86,1329575.388585,18474,23.2485,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",24.85,25.0025,23.65,23.77,-0.63,-2.58,1352865.738915,20409,24.0329,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",24.07,24.69,23.99,24.4,0.64,2.69,2285697.436732,23394,24.4539,{"date":551,"open":487,"high":552,"low":553,"close":554,"change":332,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",24.28,23.4425,23.76,-0.38,2356686.441156,33776,23.8896,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",22.69,24.08,22.31,23.85,1.5,6.71,2498789.674395,29779,23.5946,{"date":571,"open":489,"high":572,"low":573,"close":574,"change":232,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",23.2,22.23,22.35,0.54,2386747.566393,30205,22.5402,{"date":580,"open":581,"high":582,"low":457,"close":573,"change":153,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",22.21,23.25,1.6,5314915.045144,58439,22.1372,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",25.05,27.08,21.73,21.88,-5.98,-21.46,7630349.930618,89925,23.1626,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",27.42,28.64,27.86,0.02,0.07,2611175.292918,29156,28.1159,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":47,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",27.22,27.88,26.77,27.84,3.73,2107061.260523,24761,27.561,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",25.6,26.95,25.445,26.84,2.54,10.45,2401523.413893,26724,26.5034,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",26.01,26.043,24.16,24.3,-1.74,-6.68,1634882.953555,22201,24.6812,{"date":641,"open":642,"high":610,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",27.05,25.65,26.04,-1.28,-4.69,1270252.938524,20723,26.0964,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":491,"volume":657,"transactions":658,"vwap":659},"2026-07-27",27.66,27.975,26.58,27.32,-0.35,1270927.800254,17183,27.1315,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",28.19,27.3,27.67,-0.02,-0.07,1016434.78277,18126,27.7452,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-23",27.14,27.87,27.69,0.18,0.65,983459.316669,12459,27.6897,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",27.81,28.18,27.47,27.51,-0.49,-1.75,820333.204305,11986,27.6587,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":254,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",27.73,28.13,27.2,28,2.56,1676681.353764,18400,27.8285,{"date":702,"open":703,"high":683,"low":704,"close":663,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",27.99,26.97,-0.4,-1.44,1938106.914986,19843,27.2331,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":210,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-17",26.73,27.9,26.515,27.7,1.54,1718700,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-16",26.44,27.29,26.32,27.28,0.26,0.96,1827100,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":160,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-15",26.46,27.18,26,27.02,2.82,1629100,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-14",26.39,26.59,25.91,26.28,0.41,1.58,1470700,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":133,"volume":751,"transactions":9,"vwap":749},"2026-07-13",25.42,25.95,25.035999,25.87,0.2,1148100,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-10",26.059999,26.25,25.48,25.67,-0.61,-2.32,1563300,{"date":762,"open":763,"high":764,"low":765,"close":740,"change":665,"percent_change":766,"volume":767,"transactions":9,"vwap":740},"2026-07-09",26.83,27.102,26.08,-0.08,988000,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-08",26.17,26.855,26.101,26.3,-0.27,-1.02,1422900,{"date":778,"open":779,"high":655,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-07",27.19,26.16,26.57,-0.9,-3.28,1641600,{"date":786,"open":787,"high":788,"low":655,"close":684,"change":394,"percent_change":502,"volume":789,"transactions":9,"vwap":684},"2026-07-06",27.62,28.35,1398900,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-02",28.53,28.84,27.01,27.39,-1.1,-3.86,1470400,{"date":800,"open":801,"high":802,"low":803,"close":803,"change":687,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-01",29.99,30,28.49,-5.79,1270200,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-30",31.58,29.6,30.24,-0.28,-0.92,3780500,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":481,"percent_change":459,"volume":820,"transactions":9,"vwap":819},"2026-06-29",30.65,30.96,29.92,30.52,1431400,{"date":822,"open":823,"high":824,"low":825,"close":816,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":816},"2026-06-26",31.62,32.47,30.64,-1.2,-3.77,3037800,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":128,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-25",32.029999,32.805,31.34,31.85,1.27,1881400,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-24",29.93,32.22,31.45,1.22,4.04,2308100,{"date":846,"open":847,"high":848,"low":802,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-23",30.17,30.99,30.23,-0.62,-2.01,966500,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-22",30.21,31.19,30.040001,30.85,1.08,3.63,1368600,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-18",30.72,30.83,29.44,29.77,-0.2,-0.67,1919600,{"date":872,"open":873,"high":874,"low":818,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-17",31.37,31.63,29.97,-1.12,-3.6,1301000,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":312,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-16",31.91,32.42,30.91,31.09,-1.58,939700,{"date":888,"open":889,"high":890,"low":865,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-15",31,31.61,31.59,1.24,4.09,744500,{"date":896,"open":897,"high":819,"low":839,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-12",30.030001,30.35,0.62,2.09,665600,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":716,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-11",28.59,29.785,28.33,29.73,5.46,868200,{"date":911,"open":912,"high":913,"low":914,"close":662,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":662},"2026-06-10",29.39,29.625,27.97,-1.32,-4.47,967000,{"date":919,"open":920,"high":921,"low":601,"close":922,"change":686,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-09",30.5,30.73,29.51,-1.63,740300,{"date":926,"open":927,"high":928,"low":929,"close":802,"change":361,"percent_change":575,"volume":930,"transactions":9,"vwap":802},"2026-06-08",29.72,30.26,29.57,766100,{"date":932,"open":889,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-05",31.32,29.605,29.84,-1.37,-4.39,808000,{"date":940,"open":855,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-04",31.275,29.883,31.21,0.82,2.7,711800,{"date":948,"open":949,"high":950,"low":847,"close":951,"change":811,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-03",30.7,31.25,30.39,-0.91,1063700,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":343,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-02",30.48,31.455,30.4,30.67,1.49,1288500,{"date":963,"open":964,"high":848,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-01",30.15,30.02,30.22,-0.52,-1.69,1979400,{"date":971,"open":972,"high":973,"low":974,"close":972,"change":604,"percent_change":975,"volume":717,"transactions":9,"vwap":972},"2026-05-29",30.74,31.14,29.87,0.23,{"date":977,"open":883,"high":978,"low":979,"close":959,"change":656,"percent_change":980,"volume":981,"transactions":9,"vwap":959},"2026-05-28",31.44,30.34,-1.13,1128600,{"date":983,"open":984,"high":824,"low":985,"close":986,"change":200,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-27",31.5,30.97,31.02,-0.96,1083100,{"date":990,"open":991,"high":992,"low":991,"close":933,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":933},"2026-05-26",30.69,31.82,1.12,3.71,2544300,{"date":997,"open":849,"high":949,"low":998,"close":999,"change":603,"percent_change":604,"volume":1000,"transactions":9,"vwap":999},"2026-05-22",29.63,30.2,1099000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-21",29.35,30.63,29.29,30.18,0.67,2.27,1066800,{"date":1011,"open":1012,"high":802,"low":1013,"close":922,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":922},"2026-05-20",29.3,29,0.55,1.9,1217600,{"date":1018,"open":1019,"high":809,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-19",29.4,28.32,28.96,-0.99,-3.31,1280500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-18",31.38,31.96,29.775,29.95,-1.34,-4.28,1098900,{"date":1035,"open":1036,"high":1037,"low":817,"close":1038,"change":1039,"percent_change":877,"volume":1040,"transactions":9,"vwap":1038},"2026-05-15",31.55,31.786,31.29,-1.17,1381900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":395,"percent_change":842,"volume":1047,"transactions":9,"vwap":1046},"2026-05-14",32.36,32.89,32.0099983,32.46,1115800,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":395,"percent_change":503,"volume":1054,"transactions":9,"vwap":1053},"2026-05-13",32.049999,32.56,31.059999,32.07,1724100,{"date":1056,"open":1057,"high":1058,"low":984,"close":1059,"change":263,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-12",32.83,33.080002,31.68,-4.58,2089200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-11",34.81,34.91,33.049999,33.2,-1.33,-3.85,2081700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-08",34.38,34.88,33.64,34.53,0.93,2.77,2454700,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-07",37.52,37.76,32.52,33.6,-8.2,-19.62,5148900,{"date":1090,"open":1091,"high":26,"low":1092,"close":1093,"change":243,"percent_change":513,"volume":1094,"transactions":9,"vwap":1093},"2026-05-06",42.87,40.65,41.8,3517700,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-05",40.09,42.27,41.58,2.29,5.83,2335700,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-04",39.19,39.94,38.53,39.29,0.04,0.1,1759100,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-01",37.75,39.33,37.61,39.25,1.65,4.39,1848400,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-30",35.81,37.67,35.7,37.6,2.42,6.88,1476400,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":811,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-29",35.58,36.029999,34.62,35.18,-0.79,791600,{"date":1139,"open":1140,"high":1141,"low":1074,"close":1142,"change":1143,"percent_change":253,"volume":1144,"transactions":9,"vwap":1142},"2026-04-28",35.2,35.72,35.46,0.05,1197100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1007,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-27",34.9,35.735,34.19,35.41,1.93,1144700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":975,"percent_change":1007,"volume":1159,"transactions":9,"vwap":1158},"2026-04-24",34.61,34.98,33.971,34.74,926400,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-23",33.79,34.93,33.71,34.51,1.06,3.17,1066200,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":54,"percent_change":960,"volume":1175,"transactions":9,"vwap":1174},"2026-04-22",33.36,33.69,32.92,33.45,692700,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":459,"volume":1183,"transactions":9,"vwap":1181},"2026-04-21",33.11,33.42,32.65,32.96,-0.14,838000,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-20",33.57,33.73,33.07,33.099998,-0.64,-1.9,684700,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":118,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-17",33.22,33.93,32.34,33.74,3.47,977700,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":686,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-16",32.9,33.31,32.495,32.61,-1.48,1315800,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1189,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1189},"2026-04-15",33.48,33.49,32.835,-0.6,-1.78,742900,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-14",33.95,34.099998,33.325,33.7,-0.04,-0.12,736600,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1198,"change":1143,"percent_change":370,"volume":1231,"transactions":9,"vwap":1198},"2026-04-13",33.44,33.78,33.125,690200,{"date":1233,"open":1234,"high":1187,"low":1235,"close":1172,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1172},"2026-04-10",33.5,33.21,0.28,0.84,630100,{"date":1240,"open":1241,"high":1186,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-09",32.19,33.41,1.33,4.15,1042800,{"date":1247,"open":1248,"high":1181,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-08",32,31.94,32.080002,1.41,4.6,1033000,{"date":1255,"open":935,"high":959,"low":1256,"close":959,"change":899,"percent_change":1257,"volume":1258,"transactions":9,"vwap":959},"2026-04-07",29.585,2.06,1152400,{"date":1260,"open":935,"high":1261,"low":1262,"close":1263,"change":243,"percent_change":160,"volume":1264,"transactions":9,"vwap":1263},"2026-04-06",30.155,28.83,30.049999,1095500,{"date":1266,"open":1267,"high":1268,"low":1005,"close":1269,"change":352,"percent_change":1215,"volume":1270,"transactions":9,"vwap":1269},"2026-04-02",29.45,30.395,29.83,962500,{"date":1272,"open":1019,"high":921,"low":1019,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-01",30.37,1.16,3.97,1275500,{"date":1278,"open":906,"high":1279,"low":1280,"close":1281,"change":1251,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-31",29.5,28.14,29.21,5.07,1894700,{"date":1285,"open":1286,"high":922,"low":787,"close":1287,"change":885,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-30",29.48,27.8,-5.38,1279900,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-27",29.59,29.85,29.142,29.38,-0.29,-0.98,1044400,{"date":1300,"open":897,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-26",30.14,29.185,29.67,-0.78,-2.56,905900,{"date":1308,"open":1309,"high":884,"low":1310,"close":1311,"change":143,"percent_change":1166,"volume":1312,"transactions":9,"vwap":1311},"2026-03-25",30.94,30.07,30.45,838600,{"date":1314,"open":998,"high":979,"low":1315,"close":1316,"change":1317,"percent_change":369,"volume":1318,"transactions":9,"vwap":1316},"2026-03-24",29.43,30.13,0.01,1070000,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":47,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-23",29.41,30.599,30.12,3.43,1238600,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":645,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-20",30.58,28.69,29.12,-4.21,3235800,{"date":1334,"open":1335,"high":972,"low":1336,"close":958,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":958},"2026-03-19",29.55,29.295,-0.1,-0.33,927700,{"date":1341,"open":1263,"high":848,"low":935,"close":920,"change":1342,"percent_change":244,"volume":1343,"transactions":9,"vwap":920},"2026-03-18",0.33,1359700,{"date":1345,"open":847,"high":1346,"low":1347,"close":847,"change":395,"percent_change":1348,"volume":1349,"transactions":9,"vwap":847},"2026-03-17",30.427,29.89,1.31,1408400,{"date":1351,"open":1352,"high":1353,"low":1330,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-16",29.76,30.59,29.78,0.48,1.64,1058300,{"date":1359,"open":1360,"high":1361,"low":803,"close":1012,"change":54,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1012},"2026-03-13",29.19,29.56,1.7,821000,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-12",29.54,29.62,28.51,28.81,-1.16,-3.87,927200,{"date":1374,"open":1347,"high":855,"low":1375,"close":875,"change":1376,"percent_change":312,"volume":1377,"transactions":9,"vwap":875},"2026-03-11",29.27,-0.15,974500,{"date":1379,"open":898,"high":1380,"low":1381,"close":1323,"change":1382,"percent_change":21,"volume":1383,"transactions":9,"vwap":1323},"2026-03-10",30.61,29.53,0.11,1331100,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1007,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-09",28.98,30.059999,28.26,30.01,2.28,1952200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-06",28.73,29.75,28.28,29.34,-0.11,-0.37,1448400,{"date":1402,"open":1311,"high":1311,"low":1403,"close":1267,"change":987,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1267},"2026-03-05",28.54,-3.16,2110900,{"date":1407,"open":1408,"high":1004,"low":1303,"close":1409,"change":575,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-04",30.1,30.41,1.81,2182800,{"date":1413,"open":1389,"high":1311,"low":1414,"close":974,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":974},"2026-03-03",29.28,-1.07,-3.46,2154100,{"date":1419,"open":1311,"high":1420,"low":1421,"close":1309,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1309},"2026-03-02",31.28,30.42,-0.06,-0.19,2037100,{"date":1426,"open":819,"high":986,"low":935,"close":889,"change":1427,"percent_change":936,"volume":1428,"transactions":9,"vwap":889},"2026-02-27",-0.43,1258900,{"date":1430,"open":959,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-26",31.51,29.15,31.43,0.76,2.48,2786700,{"date":1438,"open":950,"high":1439,"low":1440,"close":959,"change":1296,"percent_change":1441,"volume":1442,"transactions":9,"vwap":959},"2026-02-25",31.745,29.47,-0.94,4035200,{"date":1444,"open":1445,"high":891,"low":1446,"close":817,"change":811,"percent_change":782,"volume":1447,"transactions":9,"vwap":817},"2026-02-24",31.12,30.202,4653400,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":758,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-23",31.84,31.9,30.81,31.24,-1.92,1617900,{"date":1457,"open":1458,"high":1459,"low":808,"close":834,"change":292,"percent_change":332,"volume":1460,"transactions":9,"vwap":834},"2026-02-20",31.89,32.38,1296800,{"date":1462,"open":883,"high":881,"low":1463,"close":1464,"change":272,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-19",30.87,31.88,3.2,818200,{"date":1468,"open":1469,"high":1470,"low":865,"close":1471,"change":705,"percent_change":645,"volume":1472,"transactions":9,"vwap":1471},"2026-02-18",31.13,32.25,30.89,1273900,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1038,"change":1236,"percent_change":68,"volume":1478,"transactions":9,"vwap":1038},"2026-02-17",30.84,31.66,30.53,1904600,{"date":1480,"open":1481,"high":1482,"low":1421,"close":1483,"change":1337,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-13",31.15,31.7,31.01,-0.32,1113000,{"date":1487,"open":1488,"high":1050,"low":956,"close":1489,"change":262,"percent_change":1022,"volume":1490,"transactions":9,"vwap":1489},"2026-02-12",31.78,31.11,1241900,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-11",30.79,31.8,31.42,0.98,3.22,1967500,{"date":1500,"open":1352,"high":1501,"low":1352,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-10",30.75,30.44,0.56,1.87,1312800,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-09",28.97,30.55,28.92,29.88,0.95,3.28,1320400,{"date":1516,"open":1517,"high":1518,"low":662,"close":1519,"change":842,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-06",28.5,29.073,28.93,4.4,841900,{"date":1523,"open":1524,"high":1525,"low":730,"close":1526,"change":1422,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-05",27.44,27.98,27.71,-0.22,900600,{"date":1530,"open":1329,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-04",28.82,26.86,27.77,-0.77,-2.7,1400100,{"date":1538,"open":1539,"high":1510,"low":674,"close":1403,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1403},"2026-02-03",28.3,0.72,2.59,961800,{"date":1544,"open":1545,"high":1539,"low":1545,"close":1546,"change":243,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-02-02",27.5,27.82,0.8,962900,{"date":1550,"open":794,"high":1551,"low":794,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-30",27.85,27.6,-0.23,-0.83,1266000,{"date":1557,"open":1558,"high":1559,"low":600,"close":1560,"change":1337,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-29",28.1,28.46,27.83,-0.36,957900,{"date":1564,"open":803,"high":1531,"low":1546,"close":1565,"change":1566,"percent_change":460,"volume":1567,"transactions":9,"vwap":1565},"2026-01-28",27.93,-0.55,695700,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":221,"volume":1575,"transactions":9,"vwap":1573},"2026-01-27",28.76,29.014999,28.37,28.48,-0.17,572700,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":123,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-26",28.41,28.885,28.24,28.65,0.88,1085200,{"date":1585,"open":1586,"high":1587,"low":1388,"close":1588,"change":1109,"percent_change":253,"volume":1589,"transactions":9,"vwap":1588},"2026-01-23",28.85,28.89,28.4,908600,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":303,"percent_change":143,"volume":1596,"transactions":9,"vwap":1595},"2026-01-22",28.58,28.7,28.01,28.36,902300,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":402,"percent_change":742,"volume":1603,"transactions":9,"vwap":1602},"2026-01-21",28.23,28.749,27.49,28.27,864400,{"date":1605,"open":732,"high":1606,"low":1607,"close":1560,"change":369,"percent_change":1382,"volume":1608,"transactions":9,"vwap":1560},"2026-01-20",28.09,26.76,1070800,{"date":1610,"open":1611,"high":1594,"low":1612,"close":1287,"change":993,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1287},"2026-01-16",26.72,26.69,4.2,1623000,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1399,"percent_change":936,"volume":1621,"transactions":9,"vwap":1620},"2026-01-15",27.24,27.45,26.63,26.68,1256000,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":975,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-01-14",26.8,27.084999,26.49,27.049999,0.86,673600,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":666,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-13",26.94,27.21,26.78,26.82,-0.26,1024300,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1642,"change":189,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-12",26.15,27.11,26.89,1.89,941200,{"date":1646,"open":1647,"high":1648,"low":1649,"close":737,"change":113,"percent_change":1223,"volume":1650,"transactions":9,"vwap":737},"2026-01-09",26.65,27.4,26.355,788000,{"date":1652,"open":773,"high":1653,"low":1654,"close":1655,"change":303,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-08",27.365,26.030001,26.4,0.34,2160700,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":411,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-01-07",27.15,27.48,26.09,26.31,-2.95,1240600,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1641,"change":1671,"percent_change":994,"volume":1672,"transactions":9,"vwap":1641},"2026-01-06",26.040001,27.235,25.4,0.97,1745000,{"date":1674,"open":1675,"high":612,"low":1676,"close":1677,"change":143,"percent_change":892,"volume":1678,"transactions":9,"vwap":1677},"2026-01-05",26.11,26.02,26.14,1059200,{"date":1680,"open":1681,"high":1675,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-02",25.41,25.34,25.82,0.57,2.26,1639800,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1553,"percent_change":782,"volume":1693,"transactions":9,"vwap":1692},"2025-12-31",25.43,25.753,25.07,25.25,1055900,{"date":1695,"open":1696,"high":1696,"low":1681,"close":756,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":756},"2025-12-30",25.83,-0.18,-0.7,1369700,{"date":1701,"open":1702,"high":754,"low":1703,"close":1704,"change":811,"percent_change":74,"volume":1705,"transactions":9,"vwap":1704},"2025-12-29",25.77,25.61,25.66,1378000,{"date":1707,"open":1676,"high":1708,"low":1709,"close":1710,"change":293,"percent_change":758,"volume":1711,"transactions":9,"vwap":1710},"2025-12-26",26.24,25.84,25.94,554000,{"date":1713,"open":1714,"high":1715,"low":739,"close":1716,"change":665,"percent_change":766,"volume":1717,"transactions":9,"vwap":1716},"2025-12-24",25.99,26.21,26.1,383300,{"date":1719,"open":1714,"high":1720,"low":1721,"close":1722,"change":603,"percent_change":394,"volume":1723,"transactions":9,"vwap":1722},"2025-12-23",26.305,25.76,26.12,968800,{"date":1725,"open":1663,"high":1726,"low":731,"close":1716,"change":292,"percent_change":1398,"volume":1727,"transactions":9,"vwap":1716},"2025-12-22",26.53,981500,{"date":1729,"open":747,"high":1647,"low":747,"close":1730,"change":123,"percent_change":1671,"volume":1731,"transactions":9,"vwap":1730},"2025-12-19",26.13,2866000,{"date":1733,"open":1734,"high":1722,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-12-18",25.78,25.44,25.88,0.75,2.98,1539500,{"date":1741,"open":1736,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1023,"volume":1746,"transactions":9,"vwap":1744},"2025-12-17",26.19,25.030001,25.13,-0.86,2529200,{"date":1748,"open":1655,"high":621,"low":1749,"close":1714,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1714},"2025-12-16",25.62,-0.41,-1.55,1932600,{"date":1754,"open":1755,"high":1756,"low":631,"close":1655,"change":1697,"percent_change":523,"volume":1757,"transactions":9,"vwap":1655},"2025-12-15",26.7,26.9,3277500,{"date":1759,"open":1760,"high":1760,"low":729,"close":654,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":654},"2025-12-12",27.41,-0.81,-2.96,2310800,{"date":1765,"open":737,"high":1545,"low":1766,"close":795,"change":244,"percent_change":1767,"volume":1768,"transactions":9,"vwap":795},"2025-12-11",25.81,4.14,2678500,{"date":1770,"open":620,"high":1771,"low":1772,"close":773,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":773},"2025-12-10",26.62,25.46,0.61,2.37,2960200,{"date":1777,"open":1778,"high":731,"low":1778,"close":1779,"change":293,"percent_change":850,"volume":1780,"transactions":9,"vwap":1779},"2025-12-09",25.1,25.69,1577300,{"date":1782,"open":1736,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1166,"volume":1787,"transactions":9,"vwap":1785},"2025-12-08",26.165,25.37,25.85,0.27,2120900,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1342,"percent_change":1348,"volume":1794,"transactions":9,"vwap":1793},"2025-12-05",25.23,25.72,24.95,25.58,1924900,{"date":1796,"open":1797,"high":756,"low":1798,"close":1692,"change":138,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1692},"2025-12-04",24.51,24.315,2.68,1905700,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":513,"volume":1808,"transactions":9,"vwap":1806},"2025-12-03",24.44,24.615,23.447,24.59,0.13,2128900,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1008,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-02",22.38,24.505,22.15,24.46,10.23,4281500,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":200,"percent_change":1068,"volume":1823,"transactions":9,"vwap":1822},"2025-12-01",22.16,22.56,22.094999,22.19,2125600,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":133,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-11-28",21.9,22.51,21.765,22.49,3.59,560300,{"date":1833,"open":445,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-11-26",21.97,21.27,21.71,0.46,2.16,1132000,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":39,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-11-25",20.65,21.41,20.525,21.25,3.56,1899300,{"date":1849,"open":1850,"high":1851,"low":207,"close":386,"change":944,"percent_change":1852,"volume":1853,"transactions":9,"vwap":386},"2025-11-24",19.89,20.56,4.16,1734200,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1342,"percent_change":1362,"volume":1860,"transactions":9,"vwap":1859},"2025-11-21",19.46,19.85,19.040001,19.7,1906300,{"date":1862,"open":1863,"high":350,"low":281,"close":1864,"change":523,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-11-20",20.35,19.37,-3.39,2135500,{"date":1868,"open":1869,"high":331,"low":1870,"close":1871,"change":604,"percent_change":153,"volume":1872,"transactions":9,"vwap":1871},"2025-11-19",19.99,19.64,20.049999,3052000,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":686,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-11-18",20.07,20.36,19.785,19.98,-2.39,2716000,{"date":1882,"open":1883,"high":1884,"low":342,"close":1885,"change":705,"percent_change":1454,"volume":1886,"transactions":9,"vwap":1885},"2025-11-17",21.48,21.91,20.47,1780800,{"date":1888,"open":231,"high":1889,"low":1890,"close":1891,"change":666,"percent_change":1338,"volume":1892,"transactions":9,"vwap":1891},"2025-11-14",21.6,20.26,20.87,3020600,{"date":1894,"open":1813,"high":1895,"low":16,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-13",22.3,20.94,-1.18,-5.33,7045500,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":108,"percent_change":1786,"volume":1906,"transactions":9,"vwap":1905},"2025-11-12",21.98,22.435,21.82,22.12,967500,{"date":1908,"open":1909,"high":1905,"low":1835,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-11-11",21.54,22.059999,0.43,1.99,1355100,{"date":1915,"open":445,"high":468,"low":408,"close":1916,"change":545,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-11-10",21.63,3.05,1381400,{"date":1920,"open":329,"high":1921,"low":1922,"close":1923,"change":1399,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-11-07",21.16,20.44,20.99,-1.73,1447600,{"date":1927,"open":1928,"high":1929,"low":1930,"close":458,"change":1931,"percent_change":313,"volume":1932,"transactions":9,"vwap":458},"2025-11-06",21.69,22.084999,20.995,-0.56,2158800,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-11-05",19.2,22.73,21.92,2.23,11.33,6392500,{"date":1942,"open":1943,"high":1944,"low":1945,"close":289,"change":312,"percent_change":1946,"volume":1947,"transactions":9,"vwap":289},"2025-11-04",19.83,20.19,19.53,-2.48,1508800,{"date":1949,"open":1876,"high":1950,"low":1857,"close":1944,"change":439,"percent_change":439,"volume":1951,"transactions":9,"vwap":1944},"2025-11-03",20.42,995100,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1944,"change":975,"percent_change":282,"volume":1957,"transactions":9,"vwap":1944},"2025-10-31",19.97,20.31,19.725,972300,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1296,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-10-30",20.030001,20.3,19.73,19.96,-1.43,1603600,{"date":1967,"open":1961,"high":1968,"low":1954,"close":342,"change":379,"percent_change":1969,"volume":1970,"transactions":9,"vwap":342},"2025-10-29",20.863,-0.25,1620600,{"date":1972,"open":1973,"high":1974,"low":367,"close":1961,"change":811,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1961},"2025-10-28",20.53,20.69,-1.36,939500,{"date":1978,"open":1979,"high":1979,"low":228,"close":376,"change":523,"percent_change":1980,"volume":1981,"transactions":9,"vwap":376},"2025-10-27",21.49,-3.2,1088800,{"date":1983,"open":1984,"high":446,"low":1984,"close":435,"change":68,"percent_change":1985,"volume":1986,"transactions":9,"vwap":435},"2025-10-24",20.83,4.42,1980500,{"date":1988,"open":1954,"high":1989,"low":220,"close":1876,"change":1911,"percent_change":1838,"volume":1990,"transactions":9,"vwap":1876},"2025-10-23",20.555,871000,{"date":1992,"open":1993,"high":438,"low":1994,"close":1995,"change":758,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-10-22",20.73,19.42,19.93,-2.97,1958300,{"date":1999,"open":196,"high":2000,"low":2001,"close":20,"change":1317,"percent_change":1143,"volume":2002,"transactions":9,"vwap":20},"2025-10-21",20.695,20.24,1056200,{"date":2004,"open":378,"high":2005,"low":2006,"close":1973,"change":210,"percent_change":900,"volume":2007,"transactions":9,"vwap":1973},"2025-10-20",20.71,20.23,789400,{"date":2009,"open":1871,"high":410,"low":2010,"close":330,"change":766,"percent_change":705,"volume":2011,"transactions":9,"vwap":330},"2025-10-17",19.86,1565600,{"date":2013,"open":2014,"high":418,"low":2015,"close":1944,"change":1441,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1944},"2025-10-16",21.21,20.1,-4.45,1715000,{"date":2019,"open":392,"high":2020,"low":386,"close":2021,"change":545,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-10-15",21.395,21.13,3.12,1967200,{"date":2025,"open":2026,"high":419,"low":2027,"close":251,"change":1398,"percent_change":2028,"volume":2029,"transactions":9,"vwap":251},"2025-10-14",20.37,20.14,-0.53,831600,{"date":2031,"open":1885,"high":2032,"low":209,"close":392,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":392},"2025-10-13",20.89,0.58,2.9,1199100,{"date":2037,"open":2038,"high":428,"low":2039,"close":250,"change":312,"percent_change":2040,"volume":2041,"transactions":9,"vwap":250},"2025-10-10",20.59,20.01,-2.44,2179200,{"date":2043,"open":2044,"high":2045,"low":1876,"close":386,"change":2046,"percent_change":1077,"volume":2047,"transactions":9,"vwap":386},"2025-10-09",21.08,21.28,0.19,2163900,{"date":2049,"open":367,"high":2050,"low":401,"close":230,"change":2051,"percent_change":1237,"volume":2052,"transactions":9,"vwap":230},"2025-10-08",20.43,0.17,1326600,{"date":2054,"open":1871,"high":2055,"low":1871,"close":331,"change":361,"percent_change":1547,"volume":2056,"transactions":9,"vwap":331},"2025-10-07",20.579,1736900,{"date":2058,"open":2059,"high":228,"low":2060,"close":2060,"change":200,"percent_change":1207,"volume":2061,"transactions":9,"vwap":2060},"2025-10-06",20.38,20,2460200,{"date":2063,"open":2064,"high":2065,"low":1875,"close":1961,"change":1399,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1961},"2025-10-03",20.78,21.072001,-1.79,2558900,{"date":2069,"open":2070,"high":2071,"low":1851,"close":349,"change":1427,"percent_change":2072,"volume":2073,"transactions":9,"vwap":349},"2025-10-02",21.1,21.37,-2.04,2058800,{"date":2075,"open":1909,"high":2076,"low":2070,"close":2070,"change":666,"percent_change":1338,"volume":2077,"transactions":9,"vwap":2070},"2025-10-01",22.32,4085800,{"date":2079,"open":408,"high":2080,"low":350,"close":428,"change":1656,"percent_change":2081,"volume":2082,"transactions":9,"vwap":428},"2025-09-30",21.34,1.63,1361000,{"date":2084,"open":1835,"high":1883,"low":1984,"close":1984,"change":774,"percent_change":645,"volume":2085,"transactions":9,"vwap":1984},"2025-09-29",1638300,{"date":2087,"open":329,"high":2088,"low":392,"close":2070,"change":1355,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2070},"2025-09-26",21.11,2.33,1602900,{"date":2092,"open":2093,"high":2094,"low":208,"close":187,"change":2095,"percent_change":2096,"volume":1343,"transactions":9,"vwap":187},"2025-09-25",21.030001,21.105,-0.69,-3.24,{"date":2098,"open":2099,"high":456,"low":2100,"close":2101,"change":262,"percent_change":1964,"volume":2102,"transactions":9,"vwap":2101},"2025-09-24",21.61,21.2,21.31,1107000,{"date":2104,"open":1883,"high":1910,"low":2105,"close":2106,"change":975,"percent_change":859,"volume":2107,"transactions":9,"vwap":2106},"2025-09-23",21.42,21.62,2320900,{"date":2109,"open":435,"high":1843,"low":349,"close":446,"change":369,"percent_change":253,"volume":2110,"transactions":9,"vwap":446},"2025-09-22",2419700,{"date":2112,"open":2113,"high":2114,"low":408,"close":458,"change":333,"percent_change":2115,"volume":2116,"transactions":9,"vwap":458},"2025-09-19",21.79,21.945,-2.02,5238700,{"date":2118,"open":522,"high":509,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-09-18",21.46,21.8,-1.05,-4.6,4737800,{"date":2125,"open":2126,"high":572,"low":2127,"close":2128,"change":243,"percent_change":1671,"volume":2129,"transactions":9,"vwap":2128},"2025-09-17",22.72,22.64,22.85,1537100,{"date":2131,"open":2132,"high":2133,"low":2134,"close":467,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":467},"2025-09-16",23.16,23.175,22.57,-0.47,-2.03,1313700,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":394,"percent_change":153,"volume":2144,"transactions":9,"vwap":2143},"2025-09-15",23.22,23.55,22.88,23.1,1569100,{"date":2146,"open":2147,"high":2148,"low":2149,"close":511,"change":293,"percent_change":2095,"volume":2150,"transactions":9,"vwap":511},"2025-09-12",23.049999,23.309,22.927,1251700,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":741,"percent_change":22,"volume":2157,"transactions":9,"vwap":2156},"2025-09-11",22.92,23.19,22.58,23.18,2076900,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2161,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2161},"2025-09-10",21.72,22.77,21.638,1.32,6.15,3873100,{"date":2167,"open":1883,"high":1836,"low":408,"close":2168,"change":1553,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-09-09",21.45,-1.06,2244300,{"date":2172,"open":2173,"high":2174,"low":418,"close":2175,"change":303,"percent_change":210,"volume":2176,"transactions":9,"vwap":2175},"2025-09-08",21.74,21.895,21.68,6096100,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":675,"percent_change":1237,"volume":2183,"transactions":9,"vwap":2182},"2025-09-05",21.38,21.75,21.040001,21.59,6520900,{"date":2185,"open":208,"high":2186,"low":1961,"close":1843,"change":1628,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1843},"2025-09-04",21.445,4.18,13812700,{"date":2190,"open":2191,"high":2032,"low":1876,"close":228,"change":481,"percent_change":534,"volume":2192,"transactions":9,"vwap":228},"2025-09-03",20.66,888500,{"date":2194,"open":2195,"high":2196,"low":209,"close":2197,"change":1931,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-09-02",20.74,20.865,20.68,-2.64,2055500,{"date":2201,"open":2202,"high":1828,"low":2203,"close":2204,"change":394,"percent_change":148,"volume":2205,"transactions":9,"vwap":2204},"2025-08-29",21.23,20.97,21.24,1609200,{"date":2207,"open":328,"high":1921,"low":2026,"close":1921,"change":1434,"percent_change":614,"volume":2208,"transactions":9,"vwap":1921},"2025-08-28",1576200,{"date":2210,"open":2059,"high":20,"low":2006,"close":2211,"change":1317,"percent_change":1143,"volume":2212,"transactions":9,"vwap":2211},"2025-08-27",20.4,1066300,{"date":2214,"open":2215,"high":242,"low":2216,"close":242,"change":1355,"percent_change":2217,"volume":2218,"transactions":9,"vwap":242},"2025-08-26",20.08,19.8,2.41,1171300,{"date":2220,"open":2001,"high":2221,"low":1850,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-08-25",20.475,19.91,-0.34,-1.68,1639000,{"date":2227,"open":1885,"high":1842,"low":186,"close":342,"change":292,"percent_change":1376,"volume":2228,"transactions":9,"vwap":342},"2025-08-22",1171400,{"date":2230,"open":2010,"high":378,"low":1962,"close":340,"change":2231,"percent_change":1410,"volume":2232,"transactions":9,"vwap":340},"2025-08-21",0.36,1704900,{"date":2234,"open":1876,"high":1885,"low":1945,"close":220,"change":1931,"percent_change":2235,"volume":2236,"transactions":9,"vwap":220},"2025-08-20",-2.73,1473200,{"date":2238,"open":385,"high":377,"low":209,"close":208,"change":2223,"percent_change":923,"volume":2239,"transactions":9,"vwap":208},"2025-08-19",898500,{"date":2241,"open":2050,"high":1923,"low":2242,"close":427,"change":402,"percent_change":1838,"volume":2243,"transactions":9,"vwap":427},"2025-08-18",20.205,1325100,{"date":2245,"open":1851,"high":1851,"low":260,"close":2059,"change":1224,"percent_change":221,"volume":2246,"transactions":9,"vwap":2059},"2025-08-15",1378800,{"date":2248,"open":1950,"high":427,"low":342,"close":328,"change":1398,"percent_change":2028,"volume":2249,"transactions":9,"vwap":328},"2025-08-14",1009500,{"date":2251,"open":1984,"high":2252,"low":2039,"close":2253,"change":332,"percent_change":1427,"volume":2254,"transactions":9,"vwap":2253},"2025-08-13",21.195,20.61,1445600,{"date":2256,"open":378,"high":2257,"low":250,"close":360,"change":54,"percent_change":1127,"volume":2258,"transactions":9,"vwap":360},"2025-08-12",20.755,4361100,{"date":2260,"open":339,"high":2050,"low":319,"close":2261,"change":975,"percent_change":282,"volume":2262,"transactions":9,"vwap":2261},"2025-08-11",20.21,3944300,{"date":2264,"open":1954,"high":208,"low":2265,"close":1878,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1878},"2025-08-08",19.75,-1.22,-5.75,7791400,{"date":2270,"open":2100,"high":573,"low":385,"close":2100,"change":293,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2100},"2025-08-07",-0.75,872400,{"date":2274,"open":2021,"high":2275,"low":2276,"close":458,"change":686,"percent_change":2277,"volume":2278,"transactions":9,"vwap":458},"2025-08-06",22.13,20.46,-2.24,1844100,{"date":2280,"open":2281,"high":1884,"low":2282,"close":2283,"change":1547,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-08-05",21.44,21.29,21.85,3.8,649400,{"date":2287,"open":2288,"high":2289,"low":2203,"close":2290,"change":1317,"percent_change":1143,"volume":2291,"transactions":9,"vwap":2290},"2025-08-04",21.47,21.655,21.049999,422200,{"date":2293,"open":2179,"high":1843,"low":2197,"close":2181,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2181},"2025-08-01",-0.76,-3.49,617100,{"date":2298,"open":2100,"high":489,"low":2299,"close":2120,"change":402,"percent_change":1257,"volume":2300,"transactions":9,"vwap":2120},"2025-07-31",21.14,904100,{"date":2302,"open":469,"high":2303,"low":457,"close":458,"change":200,"percent_change":2304,"volume":2305,"transactions":9,"vwap":458},"2025-07-30",22.22,-1.39,510800,{"date":2307,"open":468,"high":2308,"low":2309,"close":455,"change":332,"percent_change":1750,"volume":2310,"transactions":9,"vwap":455},"2025-07-29",22.145,21.57,633800,{"date":2312,"open":2101,"high":1813,"low":2101,"close":2180,"change":1656,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2180},"2025-07-28",1.59,755500,{"date":2316,"open":2014,"high":2317,"low":2070,"close":1843,"change":343,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1843},"2025-07-25",21.81,2.15,662700,{"date":2321,"open":2322,"high":2322,"low":1993,"close":2323,"change":370,"percent_change":1540,"volume":2324,"transactions":9,"vwap":2323},"2025-07-24",21.15,20.96,490500,{"date":2326,"open":2181,"high":2327,"low":2328,"close":240,"change":1807,"percent_change":2329,"volume":2330,"transactions":9,"vwap":240},"2025-07-23",21.18,20.775,0.63,554300,{"date":2332,"open":360,"high":2333,"low":340,"close":2197,"change":253,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2197},"2025-07-22",20.825,0.68,468200,{"date":2337,"open":2338,"high":420,"low":196,"close":20,"change":1527,"percent_change":2169,"volume":2339,"transactions":9,"vwap":20},"2025-07-21",20.93,1002100,{"date":2341,"open":2338,"high":2100,"low":2342,"close":350,"change":1224,"percent_change":448,"volume":2343,"transactions":9,"vwap":350},"2025-07-18",20.64,609100,{"date":2345,"open":329,"high":2204,"low":2342,"close":2346,"change":1807,"percent_change":2329,"volume":2347,"transactions":9,"vwap":2346},"2025-07-17",20.88,614900,{"date":2349,"open":376,"high":385,"low":209,"close":329,"change":975,"percent_change":993,"volume":2350,"transactions":9,"vwap":329},"2025-07-16",526000,{"date":2352,"open":427,"high":2353,"low":2221,"close":386,"change":1484,"percent_change":2354,"volume":2355,"transactions":9,"vwap":386},"2025-07-15",21.01,-1.54,354800,{"date":2357,"open":2290,"high":457,"low":385,"close":385,"change":1337,"percent_change":2358,"volume":2359,"transactions":9,"vwap":385},"2025-07-14",-0.48,317400,{"date":2361,"open":2288,"high":2288,"low":1891,"close":1896,"change":869,"percent_change":2362,"volume":2363,"transactions":9,"vwap":1896},"2025-07-11",-3.1,503700,{"date":2365,"open":2113,"high":2366,"low":445,"close":2099,"change":332,"percent_change":1750,"volume":2367,"transactions":9,"vwap":2099},"2025-07-10",22.07,631300,{"date":2369,"open":2370,"high":456,"low":2203,"close":468,"change":153,"percent_change":1356,"volume":2371,"transactions":9,"vwap":468},"2025-07-09",21.565,839300,{"date":2373,"open":2374,"high":2374,"low":2375,"close":457,"change":811,"percent_change":2376,"volume":2377,"transactions":9,"vwap":457},"2025-07-08",22.17,20.835,-1.29,806400,{"date":2379,"open":1822,"high":2380,"low":2071,"close":1916,"change":2381,"percent_change":1762,"volume":2382,"transactions":9,"vwap":1916},"2025-07-07",22.27,-0.66,724700,{"date":2384,"open":489,"high":2385,"low":2386,"close":2387,"change":502,"percent_change":2163,"volume":2388,"transactions":9,"vwap":2387},"2025-07-03",22.5,22.1,22.29,504800,{"date":2390,"open":2391,"high":1895,"low":2317,"close":2392,"change":481,"percent_change":221,"volume":2393,"transactions":9,"vwap":2392},"2025-07-02",22.2,22,1096000,{"date":2395,"open":466,"high":2396,"low":1979,"close":2275,"change":262,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2275},"2025-07-01",22.48,-1.38,1330900,{"date":2400,"open":467,"high":2401,"low":2380,"close":466,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":466},"2025-06-30",22.75,0.3,1.36,1002700,{"date":2406,"open":1829,"high":2407,"low":2408,"close":2409,"change":1484,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-06-27",22.76,22.049999,22.14,-1.42,1515400,{"date":2413,"open":2414,"high":2415,"low":456,"close":2416,"change":1355,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-06-26",22.18,22.97,22.46,2.18,916400,{"date":2420,"open":2387,"high":2421,"low":2160,"close":1902,"change":292,"percent_change":1182,"volume":2422,"transactions":9,"vwap":1902},"2025-06-25",22.53,752000,{"date":2424,"open":2425,"high":2425,"low":2204,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-06-24",22.24,22.01,0.6,2.8,1033100,{"date":2431,"open":1890,"high":2432,"low":2001,"close":1843,"change":1496,"percent_change":2433,"volume":2434,"transactions":9,"vwap":1843},"2025-06-23",21.535,4.8,1157400,{"date":2436,"open":350,"high":350,"low":2437,"close":2050,"change":1484,"percent_change":2354,"volume":2438,"transactions":9,"vwap":2050},"2025-06-20",20.22,775600,{"date":2440,"open":2441,"high":2442,"low":419,"close":329,"change":1337,"percent_change":2358,"volume":2443,"transactions":9,"vwap":329},"2025-06-18",20.8,21.22,1168000,{"date":2445,"open":408,"high":2446,"low":2005,"close":17,"change":2410,"percent_change":2447,"volume":2448,"transactions":9,"vwap":17},"2025-06-17",21.569,-6.38,6327700,{"date":2450,"open":574,"high":2451,"low":2391,"close":2380,"change":502,"percent_change":2163,"volume":2452,"transactions":9,"vwap":2380},"2025-06-16",22.765,190100,{"date":2454,"open":2455,"high":2456,"low":2457,"close":1902,"change":352,"percent_change":2458,"volume":2459,"transactions":9,"vwap":1902},"2025-06-13",22.02,22.4,21.87,-2.4,322400,{"date":2461,"open":2462,"high":2143,"low":2456,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-06-12",23.01,22.52,-0.58,-2.51,445000,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2143,"change":1236,"percent_change":503,"volume":2472,"transactions":9,"vwap":2143},"2025-06-11",22.84,23.37,22.74,467300,{"date":2474,"open":2142,"high":2475,"low":2476,"close":2477,"change":675,"percent_change":1547,"volume":2478,"transactions":9,"vwap":2477},"2025-06-10",22.915,22.36,22.82,331300,{"date":2480,"open":2154,"high":2481,"low":2482,"close":2127,"change":1697,"percent_change":1136,"volume":2483,"transactions":9,"vwap":2127},"2025-06-09",23.27,22.55,405300,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2477,"change":675,"percent_change":1547,"volume":2489,"transactions":9,"vwap":2477},"2025-06-06",22.86,22.905,22.335,323400,{"date":2491,"open":2386,"high":2492,"low":2493,"close":2127,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2127},"2025-06-05",22.71,21.648,0.71,3.24,497300,{"date":2498,"open":2499,"high":2500,"low":2045,"close":456,"change":513,"percent_change":1435,"volume":2501,"transactions":9,"vwap":456},"2025-06-04",21.55,21.99,583700,{"date":2503,"open":20,"high":2288,"low":2059,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-06-03",21.4,1.2,5.94,632100,{"date":2509,"open":385,"high":2032,"low":2510,"close":367,"change":523,"percent_change":2511,"volume":2512,"transactions":9,"vwap":367},"2025-06-02",19.77,-3.26,820500,{"date":2514,"open":2515,"high":2516,"low":2437,"close":2346,"change":123,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2346},"2025-05-30",20.57,21.09,1.21,739100,{"date":2520,"open":1850,"high":2521,"low":2522,"close":2523,"change":1628,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-05-29",20.697,19.585,20.63,4.35,610700,{"date":2527,"open":260,"high":1875,"low":2528,"close":2510,"change":379,"percent_change":1969,"volume":2529,"transactions":9,"vwap":2510},"2025-05-28",19.4,584400,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-05-27",18.62,19.953,18.589,19.82,1.18,6.33,760200,{"date":2540,"open":2541,"high":2542,"low":2541,"close":2543,"change":1143,"percent_change":1786,"volume":2544,"transactions":9,"vwap":2543},"2025-05-23",18.35,18.78,18.64,512000,{"date":2546,"open":2541,"high":2547,"low":2548,"close":2549,"change":750,"percent_change":244,"volume":2550,"transactions":9,"vwap":2549},"2025-05-22",18.95,18.08,18.59,1925500,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-05-21",18.22,18.75,17.97,18.39,-1.21,-6.17,4983600,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":545,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-05-20",19.1,20.135,18.81,19.6,3.38,265300,{"date":2569,"open":271,"high":2570,"low":2571,"close":2572,"change":2464,"percent_change":1996,"volume":2573,"transactions":9,"vwap":2572},"2025-05-19",19.48,18.85,18.96,305700,{"date":2575,"open":2576,"high":367,"low":281,"close":2577,"change":1427,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-05-16",20.059999,19.54,-2.15,285800,{"date":2581,"open":1876,"high":419,"low":2582,"close":1954,"change":2028,"percent_change":2583,"volume":2584,"transactions":9,"vwap":1954},"2025-05-15",19.62,-2.59,250600,{"date":2586,"open":378,"high":2290,"low":378,"close":328,"change":21,"percent_change":2587,"volume":2588,"transactions":9,"vwap":328},"2025-05-14",1.84,439200,{"date":2590,"open":220,"high":2591,"low":2222,"close":2592,"change":2427,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-05-13",21.595,20.13,3.07,625500,{"date":2596,"open":1962,"high":1984,"low":2597,"close":1945,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":1945},"2025-05-12",18.65,-1.81,-8.48,810000,{"date":2602,"open":359,"high":2288,"low":360,"close":2080,"change":1911,"percent_change":1257,"volume":2603,"transactions":9,"vwap":2080},"2025-05-09",410000,{"date":2605,"open":1845,"high":1889,"low":2197,"close":16,"change":1182,"percent_change":869,"volume":2606,"transactions":9,"vwap":16},"2025-05-08",362100,{"date":2608,"open":2609,"high":1843,"low":2610,"close":2290,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2290},"2025-05-07",19.41,18.3,1.73,8.95,766400,{"date":2615,"open":2616,"high":269,"low":2548,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-05-06",18.47,19.32,0.91,4.94,404200,{"date":2622,"open":2554,"high":302,"low":2623,"close":2624,"change":1574,"percent_change":952,"volume":2625,"transactions":9,"vwap":2624},"2025-05-05",18.38,18.41,443100,{"date":2627,"open":2628,"high":341,"low":2629,"close":2630,"change":868,"percent_change":2169,"volume":2631,"transactions":9,"vwap":2630},"2025-05-02",19.02,18.52,18.58,327100,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2542,"change":944,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2542},"2025-05-01",18.25,18.98,18.12,4.57,267400,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":686,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-04-30",17.98,18.26,17.59,17.96,-2.66,229600,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2046,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-04-29",18.19,18.685,17.75,18.45,1.04,333700,{"date":2656,"open":2616,"high":2657,"low":2658,"close":2642,"change":811,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2642},"2025-04-28",18.789,17.49,-1.51,348000,{"date":2662,"open":2663,"high":2554,"low":2664,"close":2665,"change":402,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-04-25",18.01,17.85,18.54,2.43,176400,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":859,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-04-24",17.72,18.15,17.25,18.1,6.35,181700,{"date":2677,"open":2678,"high":2644,"low":2679,"close":2680,"change":2402,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-04-23",17.28,16.93,17.02,1.79,168100,{"date":181,"open":2684,"high":2685,"low":177,"close":2686,"change":293,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},16.88,17.09,16.72,-0.95,178700]