[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DAR":3,"homepage-market-summary":31,"stock-historical-DAR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DAR","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},"DARLING INGREDIENTS INC.","NYSE",null,"FATS & OILS","Darling Ingredients Inc is a developer and producer of sustainable natural ingredients from edible and inedible bio-nutrients, creating a wide range of ingredients and customized specialty solutions for customers in the pharmaceutical, food, pet food, animal feed, industrial, fuel, bioenergy and fertilizer industries. It processes by-products from the animal agriculture and food industries into ingredients and products for human nutrition, animal feed, crop inputs, and renewable energy applications. The company operates processing facilities across multiple countries and produces collagen, including gelatin and hydrolyzed collagen, as well as renewable energy products.","15,000","Irving, TX",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},62.94,60.73,63.73,59.6342,61.64,1.3,2.11,2124314.077072,35755,62.6522,69.9758,29.15,2518940.4403921,82.8,8069,{"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},28.32,2506412,914840310.098025,105.28,"2025-04-22",[183,184,194,204,215,226,236,246,255,265,276,286,296,307,317,328,338,348,358,369,379,390,401,412,423,433,444,453,463,474,484,492,503,512,523,533,542,553,563,574,585,596,607,616,627,638,649,660,671,681,689,699,710,720,729,736,744,750,759,767,776,783,792,800,808,817,826,835,842,851,860,868,875,883,891,900,909,918,926,935,942,949,955,963,971,980,987,992,1000,1009,1017,1024,1031,1038,1045,1052,1060,1067,1075,1084,1090,1098,1106,1111,1119,1128,1137,1144,1151,1156,1163,1170,1178,1184,1190,1195,1201,1209,1214,1222,1229,1237,1243,1251,1257,1263,1270,1277,1283,1291,1298,1305,1310,1318,1325,1334,1343,1352,1360,1368,1375,1383,1392,1400,1408,1416,1424,1431,1437,1443,1450,1457,1466,1473,1479,1488,1495,1502,1508,1516,1524,1531,1539,1547,1554,1562,1570,1578,1585,1594,1601,1610,1617,1626,1635,1642,1650,1658,1666,1673,1681,1688,1695,1701,1708,1717,1724,1732,1740,1749,1757,1764,1770,1777,1784,1792,1799,1805,1811,1820,1826,1835,1844,1852,1859,1866,1871,1878,1885,1891,1898,1907,1912,1918,1927,1935,1943,1951,1959,1967,1974,1982,1988,1992,2000,2007,2015,2023,2030,2036,2041,2048,2056,2064,2071,2076,2084,2092,2100,2109,2116,2122,2128,2136,2143,2151,2158,2166,2173,2179,2184,2189,2196,2202,2211,2218,2223,2229,2235,2240,2248,2255,2262,2270,2277,2282,2290,2294,2300,2306,2312,2319,2325,2333,2340,2347,2352,2358,2363,2372,2378,2384,2389,2392,2399,2403,2408,2412,2419,2428,2431,2437,2443,2448,2454,2459,2466,2474,2481,2487,2493,2500,2507,2514,2519,2524,2530,2536,2543,2551,2560,2566,2574,2581,2589,2597,2603,2611,2615,2621,2628,2633,2640,2645,2653,2659,2664,2673,2680,2685,2690,2697,2702,2707,2712,2717,2722,2728,2733,2737,2741,2747,2751,2754,2759,2766,2772,2778,2785,2791,2797,2805,2810,2815,2821,2827,2831,2836,2841,2846,2851,2855,2860,2865,2869],{"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",60.08,61.86,60,0.93,1.53,2582318.967571,31766,61.3158,{"date":195,"open":196,"high":197,"low":188,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",60.52,61.91,60.71,0.39,0.65,1983764.508455,27128,60.9373,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",60.12,60.55,59.36,60.32,-0.27,-0.45,1407891.206554,25555,60.2202,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",61.9,62.08,60.11,60.59,-0.7,-1.14,2140276.606381,30430,60.8084,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":211,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",61.22,61.93,60.19,61.29,-0.73,2107514.912892,33891,61.0481,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":148,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",61.59,62.735,60.76,61.74,0.62,2238179.21966,38217,62.0268,{"date":247,"open":20,"high":248,"low":249,"close":250,"change":210,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",63.05,60.02,61.36,-0.44,3532907.58584,50131,61.4273,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",64.72,61.245,61.63,-1.63,-2.58,3041634.208371,44248,62.29,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",65.18,65.658,62.76,63.26,-2.1,-3.21,1919314.526081,31210,63.5533,{"date":277,"open":278,"high":279,"low":257,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",66.28,66.76,65.36,-1.13,-1.7,4201792.002906,32162,65.502,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":189,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",65.05,67.075,64.51,66.49,1.42,2014762.423048,30014,66.4946,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",66,66.73,65.17,65.56,-0.98,-1.47,1874787.911103,30412,65.9242,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",64.95,67.37,66.54,1.62,2.5,2463332.434859,36638,66.6593,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",65.69,66.7699,64.85,64.92,-0.19,-0.29,2193924.488376,31307,65.25,{"date":329,"open":330,"high":299,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",65.83,64.82,65.11,-1.26,-1.9,1564235.429894,26552,65.4929,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":222,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",68.23,68.39,66.22,66.37,-1.69,1477989.846245,29828,66.7694,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":128,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",67.88,68.65,66.79,67.51,0.6,1730914.674344,31917,67.4561,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",66.51,67.48,65.52,67.11,1.92,2.95,1969230.541753,31297,67.029,{"date":370,"open":331,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",65.5162,63.6901,65.19,-0.56,-0.85,1906675.163008,24249,65.0662,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",67.6,67.74,64.81,65.75,-1.87,-2.77,2061534.560927,30882,65.6226,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",67.35,68.59,66.15,67.62,-0.08,-0.12,2272500.743173,35384,67.9298,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",66.335,67.8675,65.355,67.7,1.43,2.16,3209985.875102,40198,66.8538,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",65.38,66.78,61.35,66.27,1.95,3.03,4345478.279719,47627,64.9118,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",62.12,64.49,64.32,2.93,4.77,2965615.172707,39953,63.8875,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",62.17,62.87,60.44,61.39,-1.11,-1.78,2484793.654234,34352,61.4338,{"date":445,"open":446,"high":447,"low":220,"close":448,"change":396,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",61.78,63.24,62.5,-0.13,1875773.735794,27453,62.4032,{"date":454,"open":438,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",63.19,58.96,62.58,0.26,0.42,4007446.335648,53037,62.1977,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",63.83,64.59,62.0675,62.32,-3.42,-5.2,3258783.476705,48836,62.7264,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":271,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",67.81,68.44,60.8475,65.74,-3.1,7350296.10048,81047,65.0491,{"date":485,"open":486,"high":26,"low":487,"close":488,"change":68,"percent_change":83,"volume":489,"transactions":490,"vwap":491},"2026-08-20",67.78,67.33,67.84,2124343.331272,35699,68.671,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",68.35,68.77,66.57,66.94,-1.4,-2.05,2404682.695416,34540,67.163,{"date":504,"open":353,"high":393,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",66.715,68.34,0.67,0.99,1748635.422943,27763,68.0654,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",66.66,67.95,66.5,67.67,0.63,0.94,1805818.43496,28727,67.5769,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":21,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",66.35,67.68,65.86,67.04,1.98,2061777.224941,31694,66.9447,{"date":534,"open":535,"high":536,"low":248,"close":479,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",63.14,65.78,2.31,3.64,1873651.102914,26015,64.963,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",62.37,63.52,62.005,63.43,1.07,1.72,1534361.802567,25896,63.1822,{"date":554,"open":555,"high":556,"low":264,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",62.48,63.6,62.36,-0.47,-0.75,1743289.808507,31796,62.7179,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",61.84,63.329,60.23,62.83,3.42,5.76,2203670.882895,35694,62.7721,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",60.07,60.88,58.77,59.41,-1.1,-1.82,1807754.876319,25890,59.6948,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",59.4,60.8,58.95,60.51,2.71,4.69,2166047.825439,33515,60.3874,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",61.14,61.826,57.76,57.8,-2.35,-3.91,2410651.547949,36485,58.4606,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":199,"percent_change":200,"volume":613,"transactions":614,"vwap":615},"2026-08-04",60.47,60.7,59.565,60.15,2092622.360108,34369,60.1719,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",59.94,60.6886,59.1,59.76,-0.88,-1.45,2833043.724461,40100,59.8488,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",61.71,62.38,60.39,60.64,-0.36,-0.59,2111887.450308,35658,60.87,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",60.36,61.8,58.14,61,2.38,4.06,3822669.223166,49488,60.5048,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",59.43,60.17,57.95,58.62,0.2,0.34,3372636.64601,48037,58.7244,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",60.09,60.35,58.255,58.42,-2.11,-3.49,2501374.590299,43617,58.7965,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",61.96,59.7,60.53,-1.97,-3.15,2227548.782099,37984,60.3439,{"date":682,"open":683,"high":683,"low":673,"close":448,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",63.8,-0.9,-1.42,1582635.345125,27052,62.584,{"date":690,"open":691,"high":319,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",65.2,63.245,63.4,-1.38,-2.13,1520804.597607,25169,63.8999,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-22",64.7,65.04,63.92,64.78,0.87,1.36,1697931.128215,23748,64.5525,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":200,"volume":717,"transactions":718,"vwap":719},"2026-07-21",64.3,64.96,63.12,63.91,0.41,1751742.652639,24355,63.8383,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":128,"percent_change":518,"volume":726,"transactions":727,"vwap":728},"2026-07-20",63.15,64.04,62.955,63.5,1567859.972964,25659,63.6268,{"date":730,"open":731,"high":732,"low":446,"close":733,"change":364,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-17",62.13,63.49,63.099998,3.14,2436200,{"date":737,"open":637,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-16",62.080002,60.41,61.18,0.56,0.92,2008000,{"date":745,"open":544,"high":544,"low":230,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-15",60.62,-1.21,-1.96,1895200,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-14",62.59,62.65,61.19,61.83,-0.2,-0.32,1544300,{"date":760,"open":761,"high":762,"low":438,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-13",61.66,62.47,62.029999,1.2,1.97,1792600,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-10",61.09,61.31,59.22,60.83,0.64,1.06,1806900,{"date":777,"open":577,"high":778,"low":779,"close":230,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":230},"2026-07-09",61.51,59.83,-0.83,-1.36,2218600,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",59.95,61.080002,59.18,61.02,2.79,4.79,2670200,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":656,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-07",58.099998,59.2,57.37,58.23,0.59,2617300,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":706,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-06",56.62,57.96,56.28,57.89,2.41,2119200,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-02",56.59,57.27,55.44,56.53,-0.05,-0.09,3284800,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-01",54.5,57.43,54.31,56.58,1.96,3.59,3240300,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-30",53.38,55.51,53.2,54.62,1.47,2.77,4043100,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":200,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-29",54.07,52.55,53.15,1.24,3104900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-26",52.84,53.24,51.93,52.5,-0.58,-1.09,4001000,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-25",52.58,53.25,51.88,53.080002,0.43,0.82,2257700,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":449,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-24",52.64,53.18,50.89,52.65,-0.25,2584500,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":251,"percent_change":780,"volume":874,"transactions":9,"vwap":873},"2026-06-23",52.83,53.48,52.28,52.78,2256700,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-22",54.099998,51.85,53.22,-0.46,-0.86,2327500,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":756,"volume":890,"transactions":9,"vwap":888},"2026-06-18",53.85,54.44,52.15,53.68,-0.11,4072700,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-17",54.95,55.33,53.55,53.79,-1.39,-2.52,2589500,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-16",55.32,56.67,54.78,55.18,-0.94,-1.67,2027300,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-15",56.39,56.42,55.11,56.12,-0.87,-1.53,2159800,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":113,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-12",57.19,57.57,56.52,56.99,-0.02,1664300,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-11",59.080002,59.28,56.91,57,-1.61,-2.75,1509600,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":123,"percent_change":857,"volume":941,"transactions":9,"vwap":940},"2026-06-10",58.73,59.61,58.34,58.61,1533600,{"date":943,"open":654,"high":944,"low":945,"close":946,"change":947,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-09",59.09,57.099998,58.36,0,2204200,{"date":950,"open":576,"high":951,"low":952,"close":946,"change":849,"percent_change":953,"volume":954,"transactions":9,"vwap":946},"2026-06-08",60.61,58.24,-1.83,1317800,{"date":956,"open":957,"high":198,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-05",60.33,58.89,59.45,-1.27,-2.09,1347300,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":780,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-06-04",60.63,61.24,60.21,60.72,-1.35,2430800,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-03",60.69,63,60.56,61.55,1.21,2.01,1719200,{"date":981,"open":982,"high":250,"low":612,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-02",60.42,60.34,-0.1,-0.17,1774800,{"date":988,"open":989,"high":769,"low":651,"close":437,"change":83,"percent_change":990,"volume":991,"transactions":9,"vwap":437},"2026-06-01",59.63,2.27,2182200,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":915,"volume":999,"transactions":9,"vwap":997},"2026-05-29",59.53,60.040001,58.69,59.099998,-0.52,2529800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-28",59,59.82,58.8,59.62,0.88,1.5,1931600,{"date":1010,"open":944,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-27",59.11,57.75,58.74,-0.61,-1.03,1876000,{"date":1018,"open":456,"high":1019,"low":794,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-26",59.98,59.35,0.75,1.28,2423500,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":160,"percent_change":1022,"volume":1030,"transactions":9,"vwap":1029},"2026-05-22",57.99,58.98,57.65,58.6,1964800,{"date":1032,"open":1033,"high":219,"low":1034,"close":1035,"change":1036,"percent_change":334,"volume":1037,"transactions":9,"vwap":1035},"2026-05-21",59.3,57.81,57.86,-1.12,2357100,{"date":1039,"open":1040,"high":1041,"low":456,"close":1027,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1027},"2026-05-20",60.099998,60.68,-0.97,-1.62,2126100,{"date":1046,"open":1047,"high":1048,"low":1020,"close":785,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":785},"2026-05-19",61.97,61.98,-2.18,-3.51,2302000,{"date":1053,"open":1054,"high":1055,"low":1056,"close":731,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":731},"2026-05-18",62.27,62.62,60.74,-0.24,-0.38,2156200,{"date":1061,"open":1062,"high":974,"low":1063,"close":544,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":544},"2026-05-15",62.61,61.47,-0.41,-0.65,2082600,{"date":1068,"open":1069,"high":1070,"low":20,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-14",62.07,63.45,62.78,0.52,0.84,2693600,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-13",63.54,64.99,62.2,62.26,-1.2,-1.89,1838500,{"date":1085,"open":1086,"high":1078,"low":1087,"close":1088,"change":633,"percent_change":374,"volume":1089,"transactions":9,"vwap":1088},"2026-05-12",64.83,63.3,63.46,2688100,{"date":1091,"open":1092,"high":1093,"low":416,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-11",63.51,64.12,63.82,0.7,1.11,3883800,{"date":1099,"open":1100,"high":1101,"low":1102,"close":714,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":714},"2026-05-08",62.77,63.44,61.79,0.85,1.37,1659100,{"date":1107,"open":641,"high":269,"low":769,"close":1054,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1054},"2026-05-07",-0.84,-1.33,2724600,{"date":1112,"open":448,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-06",63.42,61.94,63.11,-1.73,-2.67,2651500,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-05",65,66.019997,64.66,64.84,0.46,0.71,2301600,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-04",64.11,64.79,62.69,64.38,0.61,0.96,2510000,{"date":1138,"open":1139,"high":321,"low":1140,"close":1141,"change":880,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-05-01",63.89,62.63,63.77,-0.72,3620000,{"date":1145,"open":995,"high":1146,"low":1147,"close":1148,"change":407,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-30",64.36,59.19,64.23,2.28,4441700,{"date":1152,"open":1102,"high":18,"low":1102,"close":1153,"change":832,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-29",62.8,2.4,3749200,{"date":1157,"open":673,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":312,"volume":1162,"transactions":9,"vwap":1160},"2026-04-28",62.18,60.43,61.33,0.98,2080800,{"date":1164,"open":1165,"high":1166,"low":995,"close":663,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":663},"2026-04-27",60.54,61.67,0.17,0.28,2155500,{"date":1171,"open":1172,"high":770,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-24",61.0099983,59.64,60.18,-0.76,-1.25,1690800,{"date":1179,"open":632,"high":778,"low":739,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-23",60.94,0.69,1.15,2046100,{"date":1185,"open":637,"high":1186,"low":674,"close":1187,"change":924,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-22",61.16,60.25,-0.03,2927400,{"date":1191,"open":989,"high":209,"low":1192,"close":1193,"change":61,"percent_change":978,"volume":1194,"transactions":9,"vwap":1193},"2026-04-21",58.75,60.27,2549700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":928,"change":118,"percent_change":418,"volume":1200,"transactions":9,"vwap":928},"2026-04-20",58.63,59.6,58.49,2960400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":653,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":653},"2026-04-17",58.19,58.48,55.83,-2.41,-3.99,4730200,{"date":1210,"open":1211,"high":739,"low":794,"close":640,"change":364,"percent_change":1212,"volume":1213,"transactions":9,"vwap":640},"2026-04-16",58.47,3.29,2460500,{"date":1215,"open":1216,"high":1217,"low":805,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-15",59.49,59.92,58.44,-1.16,-1.95,3535600,{"date":1223,"open":1224,"high":1166,"low":1225,"close":1198,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1198},"2026-04-14",61.38,59.44,-1.81,-2.95,3407900,{"date":1230,"open":1231,"high":1153,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-13",61.87,60.95,61.41,0.14,0.23,2281600,{"date":1238,"open":976,"high":555,"low":1239,"close":1240,"change":1241,"percent_change":889,"volume":1242,"transactions":9,"vwap":1240},"2026-04-10",60.98,61.27,-0.07,2363300,{"date":1244,"open":1245,"high":1246,"low":17,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-09",64,64.53,61.34,-1.71,-2.71,3395800,{"date":1252,"open":1253,"high":1115,"low":1254,"close":1255,"change":880,"percent_change":1142,"volume":1256,"transactions":9,"vwap":1255},"2026-04-08",59.12,58.33,63.049999,5570400,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1092,"change":1058,"percent_change":634,"volume":1262,"transactions":9,"vwap":1092},"2026-04-07",64.010002,64.9,63.33,2374200,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1139,"change":1175,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1139},"2026-04-06",64.13,64.42,62.96,-1.18,2143600,{"date":1271,"open":1100,"high":1272,"low":555,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-02",64.69,64.65,2.49,4.01,3590700,{"date":1278,"open":435,"high":544,"low":957,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-01",62.16,0.31,0.5,4257800,{"date":1284,"open":1285,"high":1286,"low":17,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-31",60.92,62.99,61.85,1.48,2.45,3553800,{"date":1292,"open":1293,"high":630,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-30",59.72,60.37,1.09,1.84,4662600,{"date":1299,"open":794,"high":1300,"low":1301,"close":929,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":929},"2026-03-27",61.25,57.62,0.3,0.51,4275100,{"date":1306,"open":1307,"high":989,"low":1204,"close":1027,"change":1234,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1027},"2026-03-26",59.0099983,0.24,2193500,{"date":1311,"open":1312,"high":1313,"low":1301,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-25",58.16,58.87,58.84,0.76,1.31,5312300,{"date":1319,"open":1320,"high":208,"low":1321,"close":1322,"change":312,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-24",56.95,56.11,58.080002,2.87,4094100,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-23",55.54,57.2,54.99,56.46,1.32,2.39,3260300,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-20",56.6,57.31,54.59,55.14,-1.66,-2.92,3019500,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-19",55.9,56.93,55.37,56.8,0.05,0.09,2593700,{"date":1353,"open":1354,"high":803,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-18",57.21,56.7,56.75,-0.16,-0.28,3092300,{"date":1361,"open":1362,"high":1363,"low":1364,"close":930,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":930},"2026-03-17",55.95,57.71,55.81,1.7,3.08,3469800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":716,"percent_change":1021,"volume":1374,"transactions":9,"vwap":1373},"2026-03-16",54.76,55.8,54.16,55.21,4695600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":916,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-13",56.32,57.02,54.37,54.8,-2.72,3097000,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-12",55.07,57.35,54.81,56.33,0.77,1.39,4020900,{"date":1393,"open":863,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-11",55.73,52.57,55.56,2.96,5.63,4777000,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1316,"volume":1407,"transactions":9,"vwap":1405},"2026-03-10",52.3,52.81,51.02,52.6,0.68,3893400,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":385,"volume":1415,"transactions":9,"vwap":1413},"2026-03-09",52.4,52.71,51.32,51.92,-0.99,3273600,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":324,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-06",53.28,53.39,52.029999,52.91,-0.55,3263100,{"date":1425,"open":1426,"high":1427,"low":1428,"close":830,"change":397,"percent_change":1429,"volume":1430,"transactions":9,"vwap":830},"2026-03-05",53.13,53.78,52.33,-0.23,2753300,{"date":1432,"open":1433,"high":1434,"low":1405,"close":1435,"change":814,"percent_change":815,"volume":1436,"transactions":9,"vwap":1435},"2026-03-04",53.66,54.19,53.32,1961300,{"date":1438,"open":853,"high":1439,"low":1440,"close":1441,"change":780,"percent_change":916,"volume":1442,"transactions":9,"vwap":1441},"2026-03-03",54.14,51.9,53.37,2051400,{"date":1444,"open":1445,"high":1446,"low":887,"close":1447,"change":1448,"percent_change":823,"volume":1449,"transactions":9,"vwap":1447},"2026-03-02",53.16,54.24,54.2,1.04,1848500,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1445,"change":1455,"percent_change":128,"volume":1456,"transactions":9,"vwap":1445},"2026-02-27",52.89,53.36,52.56,0.21,1938300,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-26",52.92,53.71,51.87,52.95,-0.14,-0.26,1953600,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":716,"percent_change":133,"volume":1472,"transactions":9,"vwap":1471},"2026-02-25",52.86,53.17,51.98,53.09,1635800,{"date":1474,"open":1475,"high":1411,"low":1476,"close":1477,"change":1448,"percent_change":978,"volume":1478,"transactions":9,"vwap":1477},"2026-02-24",51.57,51.36,52.68,2225000,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-23",51.44,51.97,51.060001,51.64,0.04,0.08,2707000,{"date":1489,"open":1490,"high":1402,"low":1491,"close":1492,"change":1493,"percent_change":324,"volume":1494,"transactions":9,"vwap":1492},"2026-02-20",51.72,50.92,51.6,-0.15,2253000,{"date":1496,"open":1440,"high":1497,"low":1498,"close":1499,"change":1486,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-19",52.040001,51.22,51.75,0.15,2178900,{"date":1503,"open":1504,"high":853,"low":1505,"close":1506,"change":1095,"percent_change":1104,"volume":1507,"transactions":9,"vwap":1506},"2026-02-18",51.29,50.82,51.67,3121700,{"date":1509,"open":1498,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-17",51.49,50.21,50.97,0.01,0.02,3579300,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":200,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-13",51.39,52.88,50.57,50.96,1.29,4546600,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1181,"percent_change":1390,"volume":1530,"transactions":9,"vwap":1529},"2026-02-12",49.09,51.19,48.34,50.31,5658400,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":519,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-11",49.060001,49.74,48.28,49.62,1.93,3611600,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1168,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-10",48.44,48.84,47.66,48.68,0.58,1825400,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":655,"percent_change":716,"volume":1553,"transactions":9,"vwap":1552},"2026-02-09",48.33,48.6,47.32,48.4,1531000,{"date":1555,"open":1556,"high":1544,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-06",47.76,47.43,48.2,0.97,2.05,2116000,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":232,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-05",47.52,47.97,46.72,47.23,-1.52,1911100,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1455,"volume":1577,"transactions":9,"vwap":1575},"2026-02-04",48.099998,48.93,47.099998,47.96,0.1,2238100,{"date":1579,"open":1580,"high":1572,"low":1581,"close":1582,"change":1303,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-02-03",47.040001,46.51,47.86,1.08,2201500,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-02",46.060001,47.82,45.15,47.35,1.69,3.7,3399600,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1057,"percent_change":998,"volume":1600,"transactions":9,"vwap":1599},"2026-01-30",45.22,45.87,44.49,45.66,2474000,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-29",45.57,47.26,45.31,45.9,1.88,4.27,3166400,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1514,"percent_change":1349,"volume":1616,"transactions":9,"vwap":1615},"2026-01-28",44.14,44.5,43.2,44.02,2200700,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-27",42.28,44.07,42.25,44,1.6,3.77,2735400,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-26",42.68,42.76,41.94,42.4,-0.34,-0.8,2751500,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":459,"percent_change":508,"volume":1641,"transactions":9,"vwap":1640},"2026-01-23",42.58,43,42.22,42.74,1854700,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1095,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-22",41.91,42.98,41.21,42.32,1.68,3959700,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":764,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-21",41.23,41.63,40.37,41.62,2.97,2877700,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1103,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-01-20",39.47,40.67,38.85,40.42,2.15,2223000,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":881,"percent_change":695,"volume":1672,"transactions":9,"vwap":1671},"2026-01-16",40.029999,40.69,39.36,39.57,2163500,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1021,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2026-01-15",39.54,41.19,38.45,40.43,1.89,3680800,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":633,"percent_change":684,"volume":1687,"transactions":9,"vwap":1686},"2026-01-14",40.15,41,39,39.68,2764100,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":773,"percent_change":312,"volume":1694,"transactions":9,"vwap":1693},"2026-01-13",39.42,40.2,39.38,40.040001,1954000,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1699,"change":143,"percent_change":858,"volume":1700,"transactions":9,"vwap":1699},"2026-01-12",39.76,39.040001,39.4,2134500,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1389,"percent_change":978,"volume":1707,"transactions":9,"vwap":1706},"2026-01-09",38.77,39.11,38.13,39.080002,1704500,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-08",36.94,38.52,36.58,38.31,1.51,4.1,2292700,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":499,"volume":1723,"transactions":9,"vwap":1721},"2026-01-07",37.58,36.56,36.8,-0.77,1600100,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1513,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-01-06",37.68,38.4,37.11,37.57,0.03,1842500,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":396,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2026-01-05",38.099998,38.28,36.99,37.56,-0.21,2343800,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-02",36.25,38.19,35.92,37.64,1.64,4.56,2307000,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":623,"volume":1756,"transactions":9,"vwap":1754},"2025-12-31",36.51,36.84,35.89,36,-0.53,1743600,{"date":1758,"open":1753,"high":1759,"low":1760,"close":1761,"change":858,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-12-30",36.64,35.8,36.53,2.3,1450100,{"date":1765,"open":1766,"high":1753,"low":1767,"close":1768,"change":1464,"percent_change":1142,"volume":1769,"transactions":9,"vwap":1768},"2025-12-29",35.6,35.45,35.71,1083400,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1072,"percent_change":832,"volume":1776,"transactions":9,"vwap":1775},"2025-12-26",35.59,36.02,35.44,35.97,1439600,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1767,"change":242,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1767},"2025-12-24",34.98,35.7,34.71,1.78,861900,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":143,"volume":1791,"transactions":9,"vwap":1789},"2025-12-23",34.77,34.92,34.23,34.83,0.11,2757000,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":153,"percent_change":90,"volume":1798,"transactions":9,"vwap":1797},"2025-12-22",34.09,34.76,34.0099983,34.72,1291600,{"date":1800,"open":1801,"high":1795,"low":1802,"close":1803,"change":1464,"percent_change":559,"volume":1804,"transactions":9,"vwap":1803},"2025-12-19",34.46,34.029999,34.37,1996700,{"date":1806,"open":1786,"high":1807,"low":1808,"close":1809,"change":1730,"percent_change":1350,"volume":1810,"transactions":9,"vwap":1809},"2025-12-18",35.029999,34.43,34.63,2433700,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-17",35.3,35.56,34.41,34.6,-0.43,-1.23,1972300,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1807,"change":1219,"percent_change":272,"volume":1825,"transactions":9,"vwap":1807},"2025-12-16",35.9,36.44,34.8,1809900,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-15",36.65,36.92,35.77,36.19,-0.42,-1.15,1317600,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-12",37.12,37.44,35.84,36.61,-0.18,-0.49,2818100,{"date":1845,"open":1846,"high":1847,"low":1816,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-11",34.84,37.07,36.79,1.82,5.2,2818200,{"date":1853,"open":1774,"high":1854,"low":1855,"close":1856,"change":880,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-12-10",35.57,34.49,34.97,-1.3,3367400,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1175,"percent_change":271,"volume":1865,"transactions":9,"vwap":1864},"2025-12-09",36.040001,36.6,35.34,35.43,1540700,{"date":1867,"open":1868,"high":1869,"low":1839,"close":1831,"change":757,"percent_change":622,"volume":1870,"transactions":9,"vwap":1831},"2025-12-08",36.27,36.49,1327200,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1751,"change":1876,"percent_change":889,"volume":1877,"transactions":9,"vwap":1751},"2025-12-05",36.62,36.93,36.32,-0.04,1159600,{"date":1879,"open":1840,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1357,"volume":1884,"transactions":9,"vwap":1882},"2025-12-04",36.82,36.099998,36.55,-0.06,1768300,{"date":1886,"open":1887,"high":1888,"low":1712,"close":1840,"change":1889,"percent_change":74,"volume":1890,"transactions":9,"vwap":1840},"2025-12-03",37.22,37.77,-0.4,2003600,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1308,"percent_change":200,"volume":1897,"transactions":9,"vwap":1896},"2025-12-02",37.61,37.87,36.76,37.0099983,2082700,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-01",36.7,36.87,36.12,36.77,0.16,0.44,1846500,{"date":1908,"open":1759,"high":1909,"low":1910,"close":1840,"change":1513,"percent_change":1730,"volume":1911,"transactions":9,"vwap":1840},"2025-11-28",37.02,36.52,969100,{"date":1913,"open":1914,"high":1915,"low":1779,"close":1862,"change":1104,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1862},"2025-11-26",35.040001,36.85,3.89,1954400,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-25",33.74,35.26,33.6,35.23,1.52,4.51,2119000,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":508,"volume":1934,"transactions":9,"vwap":1932},"2025-11-24",33.43,34.51,32.98,33.71,0.33,2204100,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1916,"volume":1942,"transactions":9,"vwap":1940},"2025-11-21",32.11,33.85,31.81,33.38,1.25,2236000,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":748,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-11-20",33.76,34.26,31.99,32.13,-5.75,3467100,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1794,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1794},"2025-11-19",34.74,35.21,32.32,-0.96,-2.74,4193800,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":242,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-11-18",34.82,35.27,33.86,35.049999,1.8,2248400,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1808,"change":757,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1808},"2025-11-17",34.64,35.16,34.18,-0.92,2020400,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":153,"volume":1981,"transactions":9,"vwap":1979},"2025-11-14",34.13,34.99,33.96,34.75,0.12,2423900,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1809,"change":1350,"percent_change":458,"volume":1987,"transactions":9,"vwap":1809},"2025-11-13",34.59,35.12,34.16,2292200,{"date":1989,"open":1990,"high":1953,"low":1938,"close":1991,"change":1235,"percent_change":507,"volume":807,"transactions":9,"vwap":1991},"2025-11-12",34.65,34.54,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-11-11",32.79,34.67,34.31,1.61,4.92,3043800,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1167,"percent_change":1072,"volume":2006,"transactions":9,"vwap":2005},"2025-11-10",32.83,33.23,32.37,32.7,2158400,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":1134,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-11-07",31.82,32.71,31.65,32.53,1.91,2126900,{"date":2016,"open":2017,"high":1931,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-06",32.4,31.62,31.92,-0.3,-0.93,1567300,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2027,"change":1632,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-11-05",32.54,33.09,32.22,-1.04,1772100,{"date":2031,"open":2032,"high":2033,"low":2009,"close":2034,"change":1429,"percent_change":221,"volume":2035,"transactions":9,"vwap":2034},"2025-11-04",32.029999,33.099998,32.56,2249000,{"date":2037,"open":2017,"high":2038,"low":2039,"close":1994,"change":160,"percent_change":537,"volume":2040,"transactions":9,"vwap":1994},"2025-11-03",33.39,32,2475700,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":396,"percent_change":866,"volume":2047,"transactions":9,"vwap":2046},"2025-10-31",31.95,32.21,31.48,32.049999,1798100,{"date":2049,"open":2050,"high":2051,"low":2052,"close":1948,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1948},"2025-10-30",33.07,33.54,31.88,-1.34,-4,1764400,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1632,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-10-29",33.73,34.3,33.14,33.47,-1.01,1733700,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1065,"percent_change":1082,"volume":2070,"transactions":9,"vwap":2069},"2025-10-28",34.060001,34.35,33.21,33.81,2391900,{"date":2072,"open":1846,"high":2073,"low":2074,"close":1801,"change":815,"percent_change":1464,"volume":2075,"transactions":9,"vwap":1801},"2025-10-27",35.19,34.080002,2560800,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":397,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-10-24",34.58,35.22,34.25,34.55,-0.35,2879200,{"date":2085,"open":2086,"high":2087,"low":2088,"close":1995,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1995},"2025-10-23",31.78,34.78,31.75,3.55,11.41,5009500,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":741,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-10-22",31,31.37,30.58,31.12,1.83,2688800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-10-21",31.76,32.02,30.39,30.56,-1.24,-3.9,3700600,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1980,"percent_change":148,"volume":2115,"transactions":9,"vwap":2114},"2025-10-20",31.7,32.45,31.59,31.8,2286000,{"date":2117,"open":2118,"high":2119,"low":2097,"close":2120,"change":113,"percent_change":1188,"volume":2121,"transactions":9,"vwap":2120},"2025-10-17",31.63,31.93,31.68,1905300,{"date":2123,"open":2102,"high":2124,"low":2125,"close":2126,"change":1349,"percent_change":1904,"volume":2127,"transactions":9,"vwap":2126},"2025-10-16",32.78,31.41,31.69,3122800,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1350,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-10-15",31.61,32.65,30.92,31.64,0.29,4127200,{"date":2137,"open":2138,"high":2139,"low":27,"close":2140,"change":1746,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-10-14",29.38,33,31.55,5.48,5411600,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":323,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-10-13",30.35,30.8,29.84,29.91,-0.63,1689000,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1176,"percent_change":1207,"volume":2157,"transactions":9,"vwap":2156},"2025-10-10",31.29,31.45,30.07,30.1,1827000,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":323,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-10-09",31.6,32.49,31.17,31.35,-0.6,1366900,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":1134,"percent_change":765,"volume":2172,"transactions":9,"vwap":2171},"2025-10-08",31.43,31.72,31.02,31.54,2532200,{"date":2174,"open":2162,"high":2175,"low":2176,"close":2177,"change":1057,"percent_change":1722,"volume":2178,"transactions":9,"vwap":2177},"2025-10-07",31.53,30.69,30.93,1241100,{"date":2180,"open":2181,"high":2044,"low":2182,"close":2162,"change":848,"percent_change":953,"volume":2183,"transactions":9,"vwap":2162},"2025-10-06",32.0099983,31.13,1292700,{"date":2185,"open":2171,"high":2186,"low":2125,"close":2088,"change":1168,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2088},"2025-10-03",31.87,0.89,1271200,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1980,"percent_change":148,"volume":2195,"transactions":9,"vwap":2194},"2025-10-02",31.28,31.57,30.97,31.47,1238700,{"date":2197,"open":2132,"high":2125,"low":2198,"close":2163,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2163},"2025-10-01",30.7,0.48,1.55,1940700,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-09-30",30.57,30.96,29.83,30.87,0.22,0.72,3351700,{"date":2212,"open":2186,"high":2186,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-09-29",30.33,30.65,-1.46,-4.55,3768900,{"date":2219,"open":2194,"high":2220,"low":2221,"close":1937,"change":1406,"percent_change":408,"volume":2222,"transactions":9,"vwap":1937},"2025-09-26",32.17,31.040001,2050200,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2168,"change":153,"percent_change":118,"volume":2228,"transactions":9,"vwap":2168},"2025-09-25",31.32,32.099998,30.98,2300000,{"date":2230,"open":2088,"high":2044,"low":2231,"close":2232,"change":211,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-09-24",31.059999,31.08,-1.43,2627500,{"date":2236,"open":2113,"high":2237,"low":2238,"close":2175,"change":1280,"percent_change":508,"volume":2239,"transactions":9,"vwap":2175},"2025-09-23",32.040001,31.25,2738300,{"date":2241,"open":2242,"high":2119,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-09-22",31.74,31.07,31.22,-0.71,-2.22,2545800,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2119,"change":998,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2119},"2025-09-19",32.55,32.94,31.91,-1.6,3773000,{"date":2256,"open":2257,"high":2258,"low":2027,"close":2112,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2112},"2025-09-18",33.63,33.75,-0.67,-2.02,2092000,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":559,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-09-17",33.95,34.11,32.97,33.12,-2.21,3186100,{"date":2271,"open":2140,"high":1984,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-09-16",31.19,33.87,2.48,7.9,5908100,{"date":2278,"open":2140,"high":2032,"low":2279,"close":2280,"change":814,"percent_change":1357,"volume":2281,"transactions":9,"vwap":2280},"2025-09-15",31.34,31.39,1796000,{"date":2283,"open":2181,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-09-12",32.060001,31.42,31.44,-0.48,-1.5,1517400,{"date":2291,"open":2292,"high":2181,"low":2272,"close":2019,"change":242,"percent_change":529,"volume":2293,"transactions":9,"vwap":2019},"2025-09-11",31.33,1602400,{"date":2295,"open":2140,"high":2086,"low":2296,"close":2297,"change":1632,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-09-10",30.12,31.3,-1.07,2968100,{"date":2301,"open":2302,"high":2303,"low":2170,"close":2133,"change":1905,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2133},"2025-09-09",31.18,32.080002,1.41,2225700,{"date":2307,"open":2308,"high":2308,"low":2205,"close":2309,"change":1108,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-09-08",32.19,31.2,-2.62,2620800,{"date":2313,"open":2175,"high":2314,"low":2315,"close":2237,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2237},"2025-09-05",32.48,31.31,0.47,1.49,1724600,{"date":2320,"open":2321,"high":2019,"low":2322,"close":2192,"change":2323,"percent_change":1015,"volume":2324,"transactions":9,"vwap":2192},"2025-09-04",31.9,30.95,-0.33,2569200,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2321,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2321},"2025-09-03",32.95,33.060001,31.71,-1.05,-3.19,2277500,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2327,"change":2062,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2327},"2025-09-02",33.59,33.9,32.88,-2.97,2200000,{"date":2341,"open":2342,"high":2343,"low":2344,"close":1978,"change":2345,"percent_change":74,"volume":2346,"transactions":9,"vwap":1978},"2025-08-29",34.24,34.57,33.88,-0.37,1668100,{"date":2348,"open":2349,"high":1781,"low":1938,"close":2350,"change":889,"percent_change":757,"volume":2351,"transactions":9,"vwap":2350},"2025-08-28",34.47,34.33,1775900,{"date":2353,"open":2354,"high":1807,"low":2355,"close":2356,"change":1730,"percent_change":1350,"volume":2357,"transactions":9,"vwap":2356},"2025-08-27",34.45,34,34.44,1875700,{"date":2359,"open":1772,"high":2360,"low":2067,"close":1815,"change":916,"percent_change":2361,"volume":2362,"transactions":9,"vwap":1815},"2025-08-26",35.68,-4.26,3274300,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-08-25",34.9,36.14,34.68,35.94,1.12,3.22,2948400,{"date":2373,"open":2374,"high":1787,"low":2120,"close":1961,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1961},"2025-08-22",32.28,3,9.43,5294000,{"date":2379,"open":2380,"high":2004,"low":2381,"close":2009,"change":90,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2009},"2025-08-21",30.63,30.44,3.31,2475000,{"date":2385,"open":2094,"high":2386,"low":2387,"close":2146,"change":756,"percent_change":1065,"volume":2388,"transactions":9,"vwap":2146},"2025-08-20",31.09,30.37,3901000,{"date":2390,"open":2153,"high":2045,"low":2177,"close":2094,"change":1188,"percent_change":984,"volume":2391,"transactions":9,"vwap":2094},"2025-08-19",1250600,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1493,"percent_change":2287,"volume":2398,"transactions":9,"vwap":2397},"2025-08-18",30.88,31.1,30.52,31.030001,1550800,{"date":2400,"open":2170,"high":2225,"low":2401,"close":2302,"change":1308,"percent_change":133,"volume":2402,"transactions":9,"vwap":2302},"2025-08-15",30.81,1017800,{"date":2404,"open":2113,"high":2169,"low":2176,"close":2405,"change":439,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-08-14",30.94,-3.46,1630100,{"date":2409,"open":2272,"high":2410,"low":2401,"close":2046,"change":1135,"percent_change":82,"volume":2411,"transactions":9,"vwap":2046},"2025-08-13",32.09,1550000,{"date":2413,"open":2414,"high":2279,"low":2415,"close":2386,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2386},"2025-08-12",29.93,29.8,1.35,4.54,1617500,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-08-11",30.84,31.049999,29.71,29.74,-0.89,-2.91,1538400,{"date":2429,"open":2146,"high":2194,"low":2105,"close":2380,"change":1883,"percent_change":756,"volume":2430,"transactions":9,"vwap":2380},"2025-08-08",1712600,{"date":2432,"open":2387,"high":2433,"low":2434,"close":2176,"change":1073,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2176},"2025-08-07",30.79,29.65,2.81,2387900,{"date":2438,"open":2119,"high":2027,"low":2439,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-08-06",29.85,-1.86,-5.87,3085800,{"date":2444,"open":2445,"high":2039,"low":2446,"close":2329,"change":1980,"percent_change":148,"volume":2447,"transactions":9,"vwap":2329},"2025-08-05",31.89,31.49,1933000,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2113,"change":1576,"percent_change":143,"volume":2453,"transactions":9,"vwap":2113},"2025-08-04",31.5,31.97,31.23,1651200,{"date":2455,"open":2456,"high":2181,"low":2457,"close":2446,"change":2425,"percent_change":933,"volume":2458,"transactions":9,"vwap":2446},"2025-08-01",31.96,31.21,2296000,{"date":2460,"open":2461,"high":2461,"low":2462,"close":2463,"change":634,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-07-31",33.029999,32.27,32.38,-1.79,1761400,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2266,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2266},"2025-07-30",33.3,33.58,32.73,-0.22,-0.66,1907700,{"date":2475,"open":1986,"high":2476,"low":2033,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-07-29",34.36,33.19,-1.17,-3.41,1656800,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2476,"change":1349,"percent_change":1500,"volume":2486,"transactions":9,"vwap":2476},"2025-07-28",34.17,34.85,33.94,1803800,{"date":2488,"open":2489,"high":2490,"low":2038,"close":1996,"change":622,"percent_change":2491,"volume":2492,"transactions":9,"vwap":1996},"2025-07-25",34.2,34.48,-2.5,3119100,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2073,"change":907,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2073},"2025-07-24",35.62,36.98,32.63,-4.53,5629400,{"date":2501,"open":2502,"high":2503,"low":1881,"close":2504,"change":1095,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-07-23",36.43,36.91,36.86,1.94,2569800,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1235,"percent_change":773,"volume":2513,"transactions":9,"vwap":2512},"2025-07-22",36.0099983,36.57,35.85,36.16,1973900,{"date":2515,"open":2511,"high":1840,"low":2516,"close":2517,"change":1486,"percent_change":2208,"volume":2518,"transactions":9,"vwap":2517},"2025-07-21",35.73,35.93,1761000,{"date":2520,"open":2521,"high":1775,"low":2522,"close":2511,"change":2208,"percent_change":242,"volume":2523,"transactions":9,"vwap":2511},"2025-07-18",35.78,35.35,2018800,{"date":2525,"open":2526,"high":2527,"low":2526,"close":2528,"change":1513,"percent_change":1730,"volume":2529,"transactions":9,"vwap":2528},"2025-07-17",35.28,36.080002,35.63,1776700,{"date":2531,"open":2527,"high":2532,"low":2533,"close":2495,"change":2534,"percent_change":74,"volume":2535,"transactions":9,"vwap":2495},"2025-07-16",36.47,35.080002,-0.39,1931300,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2509,"change":559,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2509},"2025-07-15",36.81,37.060001,35.86,-2.04,1836300,{"date":2544,"open":2545,"high":2546,"low":2547,"close":1895,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":1895},"2025-07-14",37.53,37.69,36.67,-0.78,-2.08,1884900,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-07-11",37.94,38.2,37.43,37.54,-0.74,-1.93,2048400,{"date":2561,"open":1837,"high":2562,"low":1837,"close":1735,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":1735},"2025-07-10",38.32,1.18,3.18,2428000,{"date":2567,"open":2568,"high":1734,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-07-09",37.76,36.89,37.099998,-0.62,-1.64,2187900,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":449,"percent_change":1632,"volume":2580,"transactions":9,"vwap":2579},"2025-07-08",37.91,38.47,37.59,37.72,2703600,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2253,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-07-07",39.09,39.15,37.81,37.85,-4.06,1964400,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":1455,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-07-03",39.28,39.55,38.91,39.45,0.54,1578200,{"date":2598,"open":2577,"high":2599,"low":2600,"close":2601,"change":118,"percent_change":1656,"volume":2602,"transactions":9,"vwap":2601},"2025-07-02",39.48,38.07,39.24,2842600,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":1167,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-07-01",38.049999,38.87,37.35,38.11,0.45,2695100,{"date":2612,"open":2576,"high":2613,"low":2545,"close":2553,"change":1841,"percent_change":558,"volume":2614,"transactions":9,"vwap":2553},"2025-06-30",38.79,3031100,{"date":2616,"open":2617,"high":1713,"low":1915,"close":2618,"change":323,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-06-27",38.23,38.12,-0.5,6698600,{"date":2622,"open":2623,"high":2624,"low":2625,"close":1713,"change":508,"percent_change":2626,"volume":2627,"transactions":9,"vwap":1713},"2025-06-26",37.88,38.44,37.34,2.65,4210000,{"date":2629,"open":2577,"high":1711,"low":1736,"close":2630,"change":1857,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-06-25",37.32,-3.37,5678600,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":1350,"percent_change":1235,"volume":2639,"transactions":9,"vwap":2638},"2025-06-24",38.15,38.81,37.83,38.62,2917700,{"date":2641,"open":2642,"high":2599,"low":1705,"close":2643,"change":815,"percent_change":1429,"volume":2644,"transactions":9,"vwap":2643},"2025-06-23",38.5,38.53,2894100,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2638,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2638},"2025-06-20",38.94,39.32,38.38,0.07,0.18,2778100,{"date":2654,"open":2655,"high":2656,"low":1713,"close":2657,"change":815,"percent_change":1429,"volume":2658,"transactions":9,"vwap":2657},"2025-06-18",38.64,39.17,38.55,2189400,{"date":2660,"open":2661,"high":2584,"low":2662,"close":2655,"change":108,"percent_change":1904,"volume":2663,"transactions":9,"vwap":2655},"2025-06-17",38.48,37.89,3581900,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-06-16",37.2,39.53,37.19,38.58,2.57,7.14,5060700,{"date":2674,"open":1931,"high":2675,"low":2676,"close":2509,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2509},"2025-06-13",37.27,32.8,3.02,9.15,7710500,{"date":2681,"open":2315,"high":2033,"low":2315,"close":2682,"change":1714,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-06-12",32.99,4.8,4385200,{"date":2686,"open":2005,"high":2002,"low":2687,"close":2045,"change":1015,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2045},"2025-06-11",31.27,-3.17,1862700,{"date":2691,"open":2111,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":1592,"volume":2696,"transactions":9,"vwap":2694},"2025-06-10",33.22,31.38,32.51,1.16,2205200,{"date":2698,"open":2699,"high":2410,"low":2700,"close":2163,"change":354,"percent_change":418,"volume":2701,"transactions":9,"vwap":2163},"2025-06-09",30.68,30.62,1821200,{"date":2703,"open":2704,"high":2272,"low":2204,"close":2705,"change":1933,"percent_change":1583,"volume":2706,"transactions":9,"vwap":2705},"2025-06-06",30.82,30.75,1501900,{"date":2708,"open":2096,"high":2207,"low":2709,"close":2710,"change":1841,"percent_change":634,"volume":2711,"transactions":9,"vwap":2710},"2025-06-05",30.17,30.42,1364600,{"date":2713,"open":2394,"high":2182,"low":2714,"close":2715,"change":449,"percent_change":1832,"volume":2716,"transactions":9,"vwap":2715},"2025-06-04",30.55,30.6,1538200,{"date":2718,"open":2719,"high":2687,"low":2147,"close":2720,"change":1883,"percent_change":323,"volume":2721,"transactions":9,"vwap":2720},"2025-06-03",30.71,30.73,1490700,{"date":2723,"open":2095,"high":2724,"low":2725,"close":2433,"change":2345,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2433},"2025-06-02",31.56,30.36,-1.19,1251600,{"date":2729,"open":2309,"high":2279,"low":2730,"close":2731,"change":1730,"percent_change":1576,"volume":2732,"transactions":9,"vwap":2731},"2025-05-30",30.48,31.16,2032500,{"date":2734,"open":2088,"high":2052,"low":2735,"close":2182,"change":1632,"percent_change":74,"volume":2736,"transactions":9,"vwap":2182},"2025-05-29",30.66,2093000,{"date":2738,"open":2739,"high":2739,"low":2286,"close":2194,"change":622,"percent_change":1381,"volume":2740,"transactions":9,"vwap":2194},"2025-05-28",32.47,1301800,{"date":2742,"open":2119,"high":2743,"low":2329,"close":2744,"change":2745,"percent_change":2670,"volume":2746,"transactions":9,"vwap":2744},"2025-05-27",32.46,32.35,0.81,1341500,{"date":2748,"open":2731,"high":2088,"low":2221,"close":2171,"change":985,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2171},"2025-05-23",-0.54,1408400,{"date":2752,"open":2285,"high":1948,"low":2177,"close":2329,"change":1455,"percent_change":507,"volume":2753,"transactions":9,"vwap":2329},"2025-05-22",1894400,{"date":2755,"open":2477,"high":1940,"low":2168,"close":2450,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2450},"2025-05-21",-2.32,-6.86,2445600,{"date":2760,"open":2067,"high":2476,"low":2761,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-05-20",33.44,33.82,-0.31,-0.91,1650600,{"date":2767,"open":2768,"high":1914,"low":2769,"close":1976,"change":1036,"percent_change":2770,"volume":2771,"transactions":9,"vwap":1976},"2025-05-19",34.69,33.27,-3.18,2898400,{"date":2773,"open":2774,"high":2775,"low":1855,"close":2776,"change":396,"percent_change":1429,"volume":2777,"transactions":9,"vwap":2776},"2025-05-16",35.31,35.39,35.25,2425100,{"date":2779,"open":2495,"high":1780,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-05-15",33.51,35.33,-1.55,-4.2,3825700,{"date":2786,"open":2787,"high":1887,"low":2788,"close":2789,"change":2208,"percent_change":354,"volume":2790,"transactions":9,"vwap":2789},"2025-05-14",36.38,35.99,36.88,3385800,{"date":2792,"open":1768,"high":2793,"low":1768,"close":2794,"change":1182,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2794},"2025-05-13",37.13,36.66,3.24,2023200,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":1288,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-05-12",35.55,36.5,35.099998,35.51,4.35,3247200,{"date":2806,"open":1802,"high":2807,"low":2069,"close":1802,"change":2651,"percent_change":2808,"volume":2809,"transactions":9,"vwap":1802},"2025-05-09",34.4,0.53,1535500,{"date":2811,"open":2812,"high":1976,"low":2328,"close":1938,"change":1006,"percent_change":2813,"volume":2814,"transactions":9,"vwap":1938},"2025-05-08",33.29,2.67,1652100,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2266,"change":1486,"percent_change":1308,"volume":2820,"transactions":9,"vwap":2266},"2025-05-07",33.18,33.56,32.58,1829300,{"date":2822,"open":2823,"high":2824,"low":2103,"close":2825,"change":857,"percent_change":1331,"volume":2826,"transactions":9,"vwap":2825},"2025-05-06",32.34,33.02,32.89,2220600,{"date":2828,"open":2410,"high":2829,"low":2039,"close":2743,"change":984,"percent_change":2763,"volume":2830,"transactions":9,"vwap":2743},"2025-05-05",32.76,1338400,{"date":2832,"open":2139,"high":2833,"low":2834,"close":2034,"change":985,"percent_change":998,"volume":2835,"transactions":9,"vwap":2034},"2025-05-02",33.33,32.41,2007900,{"date":2837,"open":2237,"high":2838,"low":2839,"close":2470,"change":2595,"percent_change":1648,"volume":2840,"transactions":9,"vwap":2470},"2025-05-01",32.92,31.86,2204800,{"date":2842,"open":2843,"high":2844,"low":2394,"close":2308,"change":113,"percent_change":1188,"volume":2845,"transactions":9,"vwap":2308},"2025-04-30",31.73,32.42,2370200,{"date":2847,"open":2848,"high":2250,"low":2160,"close":2849,"change":656,"percent_change":548,"volume":2850,"transactions":9,"vwap":2849},"2025-04-29",31.67,32.2,1863100,{"date":2852,"open":2114,"high":2034,"low":2853,"close":2839,"change":924,"percent_change":1883,"volume":2854,"transactions":9,"vwap":2839},"2025-04-28",31.52,2121800,{"date":2856,"open":2705,"high":2303,"low":2857,"close":2052,"change":407,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2052},"2025-04-25",30.5,4.7,3457000,{"date":2861,"open":2862,"high":2162,"low":177,"close":2863,"change":1576,"percent_change":1933,"volume":2864,"transactions":9,"vwap":2863},"2025-04-24",28.88,30.45,4568600,{"date":2866,"open":2687,"high":2315,"low":2867,"close":2145,"change":2763,"percent_change":2062,"volume":2868,"transactions":9,"vwap":2145},"2025-04-23",30.030001,2512000,{"date":181,"open":2198,"high":2297,"low":2870,"close":2735,"change":1876,"percent_change":449,"volume":2871,"transactions":9,"vwap":2735},30.34,2471600]