[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DRS":3,"homepage-market-summary":35,"stock-historical-DRS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DRS","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},"Leonardo DRS, Inc. Common Stock","Nasdaq",null,"SEARCH, DETECTION, NAVIGATION, GUIDANCE, AERONAUTICAL SYS","Leonardo DRS Inc is a provider of defense products and technologies that are used across land, air, sea, space, and cyber domains. It is in the design, development, and manufacture of Advanced sensing, network computing, force protection, and electric power and propulsion technologies and solutions. The company has two segments: Advanced Sensing and Computing, which generates the majority of revenue, and the Integrated Mission Systems segment. The Advanced Sensing and Computing segment is engaged in designing, developing, and manufacturing sensing and network computing technology that enables real-time situational awareness required for enhanced operational decision-making and execution by the customers.","7,300","Arlington, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.9783,0.36,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},36.8,37,37.11,36.435,36.76,0.04,0.11,560728.415984,12445,36.7799,50.59,32.43,1066137.756601156,24.1,10398,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},1099607,401356539.150289,4.72,"2025-04-22",[186,187,195,204,214,224,235,245,256,266,277,285,295,304,315,326,336,346,355,365,375,385,394,404,413,424,434,444,455,465,474,485,496,507,518,529,540,551,561,571,582,593,604,614,622,633,644,654,664,672,683,694,703,714,725,732,741,750,758,766,773,780,788,797,804,812,821,830,839,847,856,864,873,881,889,896,901,908,914,923,931,938,944,952,959,966,973,980,988,994,997,1005,1011,1017,1024,1032,1039,1048,1054,1061,1067,1075,1083,1091,1099,1104,1111,1119,1128,1137,1143,1149,1157,1163,1169,1177,1183,1189,1197,1205,1211,1218,1226,1234,1239,1244,1251,1257,1262,1269,1278,1285,1290,1297,1306,1313,1318,1325,1333,1340,1343,1348,1354,1361,1368,1375,1380,1386,1393,1398,1406,1413,1420,1427,1435,1442,1448,1456,1465,1472,1478,1486,1494,1502,1509,1516,1523,1532,1539,1546,1553,1562,1569,1577,1584,1592,1598,1604,1608,1614,1621,1628,1633,1639,1645,1653,1660,1667,1673,1681,1688,1694,1701,1706,1711,1718,1725,1733,1742,1748,1755,1763,1771,1776,1781,1786,1790,1794,1802,1808,1813,1820,1826,1831,1837,1844,1850,1857,1863,1868,1874,1880,1886,1892,1898,1905,1912,1919,1926,1933,1937,1942,1949,1956,1960,1964,1969,1976,1980,1985,1990,1997,2003,2011,2018,2024,2030,2038,2044,2049,2054,2059,2063,2067,2071,2074,2079,2085,2090,2093,2100,2105,2112,2119,2125,2131,2136,2141,2146,2151,2156,2162,2168,2173,2177,2184,2187,2192,2199,2205,2209,2214,2219,2223,2231,2238,2241,2248,2254,2260,2264,2268,2272,2278,2283,2289,2294,2301,2308,2313,2319,2324,2327,2332,2341,2347,2353,2360,2366,2370,2377,2382,2388,2392,2399,2404,2407,2412,2418,2424,2430,2435,2441,2445,2449,2453,2456,2462,2466,2471,2475,2480,2483,2486,2491,2496,2502,2508,2512,2516,2519,2524,2529,2535,2541,2546,2550,2554,2558,2564,2567,2573,2577,2580,2584,2587,2591,2597,2604,2610,2616,2620,2627,2634,2640],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":20,"high":189,"low":190,"close":24,"change":191,"percent_change":157,"volume":192,"transactions":193,"vwap":194},"2026-10-01",37.13,36.54,0.13,568247.109105,13600,36.8383,{"date":196,"open":20,"high":22,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",35.985,36.63,-0.1,-0.27,788304.801563,16381,36.7456,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":112,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",36.67,36.91,36.38,36.73,0.16,1061762.194083,12997,36.6855,{"date":215,"open":216,"high":217,"low":218,"close":206,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",37.01,37.2,36.5,-0.49,-1.32,563408.460331,14816,36.7684,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",37.51,37.62,36.8929,37.16,-0.43,-1.14,654277.184133,15445,37.1567,{"date":236,"open":22,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",38.17,37.09,37.59,0.18,0.48,931247.515116,17525,37.7231,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",36.99,37.57,36.815,37.41,0.26,0.7,707317.097173,16775,37.3197,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",38.04,36.43,37.15,-0.8,-2.11,881860.00885,16820,37.0783,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",37.47,38.2498,37.28,37.95,0.76,2.04,1542923.895019,20819,37.9597,{"date":278,"open":21,"high":279,"low":280,"close":281,"change":191,"percent_change":157,"volume":282,"transactions":283,"vwap":284},"2026-09-18",37.54,36.77,37.19,2987469.903509,21883,37.1792,{"date":286,"open":287,"high":288,"low":206,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",37.31,37.6749,37.06,-0.03,-0.08,876747.495054,19057,37.0261,{"date":296,"open":280,"high":297,"low":298,"close":238,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",37.27,36.07,0.215,0.58,1274947.410087,22325,36.946,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",36.64,37.18,35.93,36.875,0.965,2.69,1293013.913231,22238,36.7605,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",36,36.055,35.12,35.91,-0.16,-0.44,852307.474597,21489,35.8174,{"date":327,"open":328,"high":329,"low":330,"close":298,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",36.62,36.8317,35.99,-0.24,-0.66,621295.835668,29604,36.1398,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":127,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",36.27,36.61,35.975,36.31,0.69,694891.257037,14680,36.3133,{"date":347,"open":348,"high":289,"low":330,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",36.86,36.06,-0.88,-2.38,571659.304674,13062,36.2425,{"date":356,"open":348,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",37.375,36.58,36.94,0.34,0.93,720366.156346,13377,36.9921,{"date":366,"open":216,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",37.36,36.35,36.6,-0.42,-1.13,638687.026841,15274,36.6206,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",37.33,38,36.56,37.02,0,620009.724829,15166,36.9174,{"date":386,"open":387,"high":388,"low":348,"close":380,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",37.7,38.08,-0.68,-1.8,894175.770957,18484,37.1428,{"date":395,"open":396,"high":397,"low":398,"close":387,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",37.88,38.48,37.64,-0.3,-0.79,838818.939247,15863,37.864,{"date":405,"open":406,"high":406,"low":407,"close":378,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",38.775,37.56,-0.54,-1.4,904691.461347,13158,37.9097,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",38.81,39.7,38.44,38.54,-0.38,-0.98,810674.845859,17517,38.7733,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":147,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",38.93,38.98,38.26,38.92,0.83,1122956.322153,16606,38.7794,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",38.14,39.045,38.6,0.44,1.15,1715649.874705,23821,38.6733,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",39.22,39.38,38.13,38.16,-0.85,-2.18,934116.994031,18163,38.4671,{"date":456,"open":457,"high":458,"low":426,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",40.43,40.7,39.01,-1.69,-4.15,771656.793482,16777,39.2911,{"date":466,"open":467,"high":468,"low":469,"close":458,"change":399,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",41.25,41.79,40.28,-0.73,616294.329945,14795,40.6252,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",42.48,42.705,40.795,41,-1.56,-3.67,845112.285582,13679,41.1787,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",44.25,44.525,42.51,42.56,-1.67,-3.78,668007.099093,14465,42.9326,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",45.08,45.5,44.19,44.23,-1.12,-2.47,623123.842318,12638,44.5251,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",44.992,45.79,44.975,45.35,-0.18,-0.4,455577.881815,13701,45.4004,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",44.78,45.95,44.43,45.53,0.81,1.81,411079.83041,11403,45.4925,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",44.96,45.2999,44.29,44.72,-0.45,-1,577221.443328,16223,44.6926,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",44.57,45.26,44.02,45.17,0.51,1.14,778983.997885,27732,44.8897,{"date":552,"open":553,"high":554,"low":544,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",45.02,45.3905,44.66,-0.39,-0.87,661117.433945,13976,44.4158,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":127,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",44.97,45.365,44.685,45.05,0.56,512012.2046,12242,45.0505,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",45.65,45.7599,43.9,44.8,-0.5,-1.1,571142.599958,14093,44.6721,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",45.24,46.28,44.845,45.3,0.68,1.52,632052.887398,15467,45.3181,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",45.84,46.67,44.54,44.62,-0.65,-1.44,1500345.305646,22922,44.8321,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":408,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",45.81,46.54,44.67,45.27,-1.18,789617.1629,16435,45.2868,{"date":615,"open":606,"high":616,"low":617,"close":606,"change":331,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",47.22,45.41,-0.52,966700.733336,21791,45.8523,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",45.82,46.195,44.3,46.05,0.43,0.94,907476.320338,19808,45.6504,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",46.7,48.21,43.74,45.62,-0.92,-1.98,1175265.852342,25122,45.393,{"date":645,"open":646,"high":647,"low":648,"close":607,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",49,49.24,45.71,-2.67,-5.43,1226120.065921,22208,46.6543,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":272,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",48.74,49.37,48,49.21,1.57,824723.421043,18265,48.8914,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":157,"percent_change":43,"volume":669,"transactions":670,"vwap":671},"2026-07-27",48.17,49.3,48.45,671688.872134,16974,48.5495,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",48.22,49.1,47.7,48.1,-0.06,-0.12,700424.401142,16616,48.2776,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",46.33,48.82,45.91,48.16,2.25,4.9,941142.807645,18803,48.0718,{"date":695,"open":696,"high":697,"low":638,"close":687,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",45.87,46.505,0.45,0.99,780832.053584,13382,45.9712,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",44.38,46.07,43.91,45.46,1.05,2.36,643749.663394,14345,45.5273,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",44.27,44.8143,44.07,44.41,0.27,0.61,702613.469576,16932,44.4757,{"date":726,"open":727,"high":534,"low":489,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-17",42.78,44.14,1.04,2.41,1689200,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-16",43.85,43.98,42.87,43.099998,-0.72,-1.64,899400,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-15",44.64,45.42,43.18,43.82,-0.55,-1.24,1125800,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":94,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-14",43.93,45.0099983,43.79,44.37,2.35,622500,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":261,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-13",44.21,44.45,43.029999,43.35,-1.81,732100,{"date":767,"open":520,"high":768,"low":769,"close":770,"change":618,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-10",44.87,43.65,44.15,-1.16,573600,{"date":774,"open":775,"high":531,"low":776,"close":608,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":608},"2026-07-09",44.82,44.28,-0.04,-0.09,633400,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":491,"volume":787,"transactions":9,"vwap":785},"2026-07-08",44.81,45.85,44.61,44.71,-0.76,790400,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-07",45.37,45.94,44.58,45.47,0.1,0.22,752600,{"date":798,"open":752,"high":799,"low":800,"close":790,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":790},"2026-07-06",45.43,43.88,1.65,3.77,1610700,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":730,"volume":811,"transactions":9,"vwap":809},"2026-07-02",43.17,44.73,42.85,43.72,1.03,3148800,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-01",43,44.42,42.64,42.69,0.02,0.05,2105200,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-30",41.62,42.7,41.45,42.67,1.72,4.2,1945000,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-29",42.52,42.86,40.4,40.95,-1.53,-3.6,1522600,{"date":840,"open":841,"high":842,"low":843,"close":476,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":476},"2026-06-26",44.099998,44.52,42.13,-1.88,-4.24,2437400,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-25",44.46,45.39,44.080002,44.36,-0.33,-0.74,889700,{"date":857,"open":858,"high":859,"low":555,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-24",45.060001,45.89,44.69,-1.05,-2.3,739700,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-23",44.93,46.19,44.79,45.74,0.75,1.67,701900,{"date":874,"open":875,"high":876,"low":626,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-22",45.73,45.83,44.99,-1.09,-2.37,741300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":577,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-18",47.049999,47.24,44.88,46.080002,-1.07,1440000,{"date":890,"open":793,"high":891,"low":892,"close":893,"change":699,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-17",47,45.31,46.58,2.17,1242500,{"date":897,"open":706,"high":685,"low":852,"close":898,"change":878,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-16",45.59,-2.34,1257100,{"date":902,"open":903,"high":903,"low":607,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-15",48.53,46.68,-1.85,-3.81,1003200,{"date":909,"open":910,"high":30,"low":911,"close":903,"change":771,"percent_change":912,"volume":913,"transactions":9,"vwap":903},"2026-06-12",50.3,48.41,-2.33,676200,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-11",46.49,50.040001,46.36,49.69,3.58,7.76,1052800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":748,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-10",47.35,47.38,46.029999,46.11,-2.62,695100,{"date":932,"open":933,"high":934,"low":935,"close":925,"change":936,"percent_change":827,"volume":937,"transactions":9,"vwap":925},"2026-06-09",46.55,47.85,45.88,0.8,604500,{"date":939,"open":940,"high":941,"low":927,"close":933,"change":132,"percent_change":942,"volume":943,"transactions":9,"vwap":933},"2026-06-08",46.48,47.17,0.87,624600,{"date":945,"open":946,"high":947,"low":624,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-05",46.78,47.25,46.15,-0.56,-1.2,691200,{"date":953,"open":954,"high":955,"low":573,"close":956,"change":957,"percent_change":730,"volume":958,"transactions":9,"vwap":956},"2026-06-04",45.75,46.93,46.71,1.1,765600,{"date":960,"open":961,"high":955,"low":523,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-03",46.09,45.61,-1.78,-3.76,814600,{"date":967,"open":968,"high":969,"low":891,"close":970,"change":971,"percent_change":972,"volume":965,"transactions":9,"vwap":970},"2026-06-02",47.67,48.31,47.39,-0.57,-1.19,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":261,"percent_change":739,"volume":979,"transactions":9,"vwap":978},"2026-06-01",48.040001,48.47,47.080002,47.96,1029100,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":157,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-29",48.29,48.95,47.6,48.76,0.72,1342400,{"date":989,"open":799,"high":990,"low":799,"close":911,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":911},"2026-05-28",48.93,3.06,6.75,1799100,{"date":995,"open":595,"high":595,"low":885,"close":512,"change":535,"percent_change":420,"volume":996,"transactions":9,"vwap":512},"2026-05-27",809100,{"date":998,"open":999,"high":783,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-26",45.76,44.92,45.8,0.88,1.96,977000,{"date":1006,"open":1007,"high":850,"low":1008,"close":1000,"change":1009,"percent_change":430,"volume":1010,"transactions":9,"vwap":1000},"2026-05-22",44.55,44.5,0.37,802500,{"date":1012,"open":1013,"high":1014,"low":745,"close":1007,"change":117,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1007},"2026-05-21",43.94,44.59,-0.02,695600,{"date":1018,"open":1019,"high":598,"low":762,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-20",43.81,44.56,1.75,4.09,1023400,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":290,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-19",42.72,43.16,42.33,42.81,-0.07,768900,{"date":1033,"open":1034,"high":814,"low":1035,"close":1036,"change":87,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-18",41.84,41.65,42.84,3.23,811400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-15",42.8,43.049999,41.42,41.5,-1.36,-3.17,790600,{"date":1049,"open":1050,"high":1042,"low":1051,"close":833,"change":17,"percent_change":1052,"volume":1053,"transactions":9,"vwap":833},"2026-05-14",42.68,42.4,0.85,679500,{"date":1055,"open":1056,"high":1050,"low":1057,"close":1056,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1056},"2026-05-13",42.5,40.85,-0.37,-0.86,816700,{"date":1062,"open":823,"high":762,"low":1063,"close":736,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":736},"2026-05-12",41.46,1.38,3.33,1016200,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":191,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-11",41.43,42.3,41.35,41.49,0.31,819900,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":291,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-08",41.71,41.83,40.9,41.36,-0.19,924900,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-07",42.09,40.88,41.44,-0.35,-0.84,1150600,{"date":1092,"open":1093,"high":1094,"low":1095,"close":468,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":468},"2026-05-06",40.45,41.91,39.78,2.09,5.26,1161900,{"date":1100,"open":479,"high":1072,"low":1101,"close":416,"change":399,"percent_change":1102,"volume":1103,"transactions":9,"vwap":416},"2026-05-05",38.55,-0.75,1398600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":290,"percent_change":1030,"volume":1110,"transactions":9,"vwap":1109},"2026-05-04",40.029999,40.71,39.8,40,833000,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1106,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1106},"2026-05-01",40.34,40.8,39.91,-0.6,-1.48,576100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-30",39.59,40.74,39.54,40.63,1.16,2.94,862600,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-29",40.18,40.25,39.46,39.47,-0.71,-1.77,871500,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1130,"change":408,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1130},"2026-04-28",40.92,39.66,-1.33,1125200,{"date":1144,"open":1145,"high":1057,"low":1115,"close":1146,"change":164,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-27",40.060001,40.72,1.85,1027200,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-24",41.41,39.29,39.98,-1.43,-3.45,1097100,{"date":1158,"open":1159,"high":817,"low":1160,"close":1151,"change":332,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1151},"2026-04-23",42.029999,40.3,-1.57,803100,{"date":1164,"open":746,"high":1165,"low":1166,"close":1167,"change":371,"percent_change":929,"volume":1168,"transactions":9,"vwap":1167},"2026-04-22",43.97,41.86,42.07,1030800,{"date":1170,"open":1171,"high":533,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-21",43.89,42.91,43.2,-1.04,-2.35,1085300,{"date":1178,"open":542,"high":1179,"low":1180,"close":1181,"change":853,"percent_change":854,"volume":1182,"transactions":9,"vwap":1181},"2026-04-20",45.07,43.76,44.24,995000,{"date":1184,"open":1185,"high":1186,"low":719,"close":542,"change":1058,"percent_change":1187,"volume":1188,"transactions":9,"vwap":542},"2026-04-17",45.21,45.86,-0.82,1510300,{"date":1190,"open":1191,"high":956,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-16",46.4,44.0099983,44.94,-1.35,-2.92,1025600,{"date":1198,"open":1199,"high":1200,"low":706,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-15",47.54,47.83,46.29,-1.25,-2.63,996100,{"date":1206,"open":676,"high":1207,"low":1208,"close":1199,"change":26,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1199},"2026-04-14",47.9,46.99,0.23,1020600,{"date":1212,"open":927,"high":1213,"low":927,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-13",47.53,47.43,1.37,2.97,724600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1174,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-10",46.91,46.97,45.080002,46.060001,-2.21,1123200,{"date":1227,"open":1228,"high":1229,"low":1220,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-09",47.77,48.37,47.099998,-0.83,-1.73,1018900,{"date":1235,"open":904,"high":911,"low":867,"close":1236,"change":1237,"percent_change":802,"volume":1238,"transactions":9,"vwap":1236},"2026-04-08",47.93,1.74,1277500,{"date":1240,"open":1241,"high":596,"low":1242,"close":867,"change":408,"percent_change":771,"volume":1243,"transactions":9,"vwap":867},"2026-04-07",46.34,45.66,863000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":628,"percent_change":361,"volume":1250,"transactions":9,"vwap":1249},"2026-04-06",46.3,46.92,46.14,46.73,879800,{"date":1252,"open":1253,"high":1254,"low":553,"close":1246,"change":439,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1246},"2026-04-02",45.38,46.94,0.96,945400,{"date":1258,"open":1259,"high":1201,"low":587,"close":1186,"change":87,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1186},"2026-04-01",45.52,3.01,1009200,{"date":1263,"open":1264,"high":1265,"low":1266,"close":842,"change":1267,"percent_change":1126,"volume":1268,"transactions":9,"vwap":842},"2026-03-31",43.64,45.12,43.5,1.27,1625800,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-30",45.09,45.55,42.77,43.25,-1.59,-3.55,1348600,{"date":1279,"open":867,"high":1280,"low":1281,"close":1282,"change":460,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-27",46.82,44.76,44.84,-3.63,1474600,{"date":1286,"open":935,"high":1280,"low":793,"close":1287,"change":1288,"percent_change":698,"volume":1289,"transactions":9,"vwap":1287},"2026-03-26",46.53,0.21,1328500,{"date":1291,"open":563,"high":1292,"low":598,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-25",46.38,46.32,2.26,5.13,1136200,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-24",44.2,44.51,43.4,44.060001,-0.34,-0.77,607100,{"date":1307,"open":1308,"high":563,"low":1309,"close":1310,"change":300,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-23",44.35,43.14,44.4,1.32,1144600,{"date":1314,"open":1179,"high":799,"low":806,"close":746,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":746},"2026-03-20",-1.66,-3.65,1370800,{"date":1319,"open":706,"high":1320,"low":500,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-19",46.22,45.48,-0.96,-2.07,1069800,{"date":1326,"open":1327,"high":1328,"low":638,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-18",45.67,46.95,46.44,0.84,1.84,690000,{"date":1334,"open":499,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":142,"volume":1339,"transactions":9,"vwap":1337},"2026-03-17",45.99,45,45.6,0.3,800700,{"date":1341,"open":609,"high":886,"low":1193,"close":587,"change":381,"percent_change":381,"volume":1342,"transactions":9,"vwap":587},"2026-03-16",709400,{"date":1344,"open":1345,"high":1191,"low":542,"close":587,"change":1346,"percent_change":1141,"volume":1347,"transactions":9,"vwap":587},"2026-03-13",46.31,-0.61,708500,{"date":1349,"open":1350,"high":1351,"low":1265,"close":687,"change":1352,"percent_change":408,"volume":1353,"transactions":9,"vwap":687},"2026-03-12",46.42,46.62,-0.25,1068300,{"date":1355,"open":954,"high":1356,"low":1357,"close":1358,"change":1081,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-11",46.41,45.4,46.16,-0.41,923800,{"date":1362,"open":635,"high":1363,"low":706,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-10",46.98,46.35,-1.06,-2.24,1075100,{"date":1369,"open":891,"high":1370,"low":1371,"close":1372,"change":430,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-09",47.75,45.56,47.41,1.78,1649200,{"date":1376,"open":1377,"high":1221,"low":1336,"close":893,"change":272,"percent_change":1378,"volume":1379,"transactions":9,"vwap":893},"2026-03-06",45.44,1.66,1245100,{"date":1381,"open":1328,"high":1382,"low":1383,"close":624,"change":371,"percent_change":1384,"volume":1385,"transactions":9,"vwap":624},"2026-03-05",47.07,44.68,-2.41,1085500,{"date":1387,"open":1388,"high":1389,"low":1020,"close":1328,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1328},"2026-03-04",45.51,47.0099983,1.44,3.16,1381600,{"date":1394,"open":1395,"high":624,"low":1396,"close":1388,"change":818,"percent_change":25,"volume":1397,"transactions":9,"vwap":1388},"2026-03-03",45.23,43.53,2518900,{"date":1399,"open":1400,"high":1401,"low":770,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-02",44.86,46.89,45.49,2.1,4.84,1836500,{"date":1407,"open":1050,"high":1408,"low":1409,"close":1410,"change":819,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-27",43.43,42.049999,43.39,0.12,1823700,{"date":1414,"open":1415,"high":1396,"low":1078,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-26",42.2,43.34,0.98,2.31,1255600,{"date":1421,"open":746,"high":544,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-25",41.75,42.36,-1.46,-3.33,2359000,{"date":1428,"open":1429,"high":1430,"low":1431,"close":746,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":746},"2026-02-24",39.79,44.83,38.19,5.68,14.89,3018500,{"date":1436,"open":1437,"high":1106,"low":1438,"close":436,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":436},"2026-02-23",39.64,38.080002,-1.89,-4.72,1149400,{"date":1443,"open":835,"high":1444,"low":1445,"close":1106,"change":1174,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1106},"2026-02-20",41.56,39.93,-2.53,811900,{"date":1449,"open":1450,"high":1451,"low":1429,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-19",39.94,41.29,41.07,1.17,2.93,1402400,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-18",39.5,40.32,39.2,39.9,0.77,1.97,961700,{"date":1466,"open":1467,"high":1123,"low":1468,"close":1469,"change":51,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-17",38.15,38.11,39.13,2.62,963600,{"date":1473,"open":1474,"high":1469,"low":1475,"close":448,"change":17,"percent_change":1476,"volume":1477,"transactions":9,"vwap":448},"2026-02-13",37.92,37.71,0.95,1019300,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":199,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-12",38.12,38.67,37.5,37.77,-0.26,703700,{"date":1487,"open":1488,"high":1131,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-11",40.040001,37.8,37.87,-1.61,-4.08,841100,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":854,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-10",40.22,40.29,39.41,39.48,-1.84,1050000,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1496,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1496},"2026-02-09",39.0099983,40.5,1.29,3.31,738900,{"date":1510,"open":1511,"high":1512,"low":1513,"close":426,"change":1378,"percent_change":1514,"volume":1515,"transactions":9,"vwap":426},"2026-02-06",38.07,39.029999,37.81,4.45,975900,{"date":1517,"open":1518,"high":1519,"low":1520,"close":297,"change":1174,"percent_change":1521,"volume":1522,"transactions":9,"vwap":297},"2026-02-05",37.86,38.96,37.080002,-2.71,1211800,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-04",41.31,41.64,37.3,38.31,-3.2,-7.71,1989700,{"date":1533,"open":1139,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1470,"volume":1538,"transactions":9,"vwap":1536},"2026-02-03",41.74,40.52,41.51,1.06,988100,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1093,"change":1346,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1093},"2026-02-02",40.51,41.080002,40.2,-1.49,1333800,{"date":1547,"open":1548,"high":823,"low":1549,"close":1550,"change":331,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-30",40.82,40.38,41.060001,-0.58,1039600,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-29",42.55,42.82,40.53,41.3,-1.17,-2.75,1185900,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1073,"percent_change":164,"volume":1568,"transactions":9,"vwap":1567},"2026-01-28",42.23,42.94,41.4,42.47,1174800,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":802,"volume":1576,"transactions":9,"vwap":1574},"2026-01-27",40.93,42.26,40.84,42.16,1.53,1190800,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1124,"change":1582,"percent_change":350,"volume":1583,"transactions":9,"vwap":1124},"2026-01-26",40.99,41.09,40.27,-0.36,735800,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1579,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1579},"2026-01-23",41.55,41.81,40.62,-0.29,-0.7,619700,{"date":1593,"open":1594,"high":1595,"low":1571,"close":1596,"change":513,"percent_change":230,"volume":1597,"transactions":9,"vwap":1596},"2026-01-22",41.87,41.99,41.28,794500,{"date":1599,"open":1600,"high":1587,"low":1601,"close":1063,"change":1346,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1063},"2026-01-21",41.8,40.099998,-1.45,1829600,{"date":1605,"open":1606,"high":1274,"low":1534,"close":1167,"change":577,"percent_change":1559,"volume":1607,"transactions":9,"vwap":1167},"2026-01-20",41.77,2024200,{"date":1609,"open":1056,"high":1610,"low":1611,"close":1612,"change":1073,"percent_change":43,"volume":1613,"transactions":9,"vwap":1612},"2026-01-16",42.92,42.0099983,42.57,1656900,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1572,"change":1330,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1572},"2026-01-15",41.68,42.45,41.19,2.03,1203500,{"date":1622,"open":1623,"high":1624,"low":153,"close":1043,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1043},"2026-01-14",40.44,41.48,0.57,1.4,1109300,{"date":1629,"open":1166,"high":1630,"low":1541,"close":1057,"change":370,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1057},"2026-01-13",42,-1.02,1083100,{"date":1634,"open":1151,"high":1635,"low":1535,"close":1636,"change":1637,"percent_change":588,"volume":1638,"transactions":9,"vwap":1636},"2026-01-12",41.72,41.27,0.28,1227000,{"date":1640,"open":1641,"high":1080,"low":1641,"close":1579,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1579},"2026-01-09",39.51,2.15,5.54,1983800,{"date":1646,"open":1647,"high":1648,"low":1481,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-08",38.95,40.75,38.84,1.64,4.41,2254200,{"date":1654,"open":1655,"high":1656,"low":1657,"close":217,"change":1484,"percent_change":1658,"volume":1659,"transactions":9,"vwap":217},"2026-01-07",37.44,37.68,36.74,-0.69,1429500,{"date":1661,"open":1662,"high":279,"low":1663,"close":1664,"change":698,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2026-01-06",37.0099983,36.82,37.46,1.22,1524000,{"date":1668,"open":1669,"high":217,"low":1669,"close":1662,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1662},"2026-01-05",35.17,2.23,6.41,1743900,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":342,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2026-01-02",34.12,34.79,34,34.78,2.02,703500,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":381,"percent_change":381,"volume":1687,"transactions":9,"vwap":1686},"2025-12-31",34.31,34.45,33.89,34.09,1134200,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1686,"change":777,"percent_change":679,"volume":1693,"transactions":9,"vwap":1686},"2025-12-30",34.3,34.34,33.99,893400,{"date":1695,"open":1696,"high":1690,"low":1697,"close":1698,"change":1699,"percent_change":322,"volume":1700,"transactions":9,"vwap":1698},"2025-12-29",34.26,33.96,34.13,-0.15,605600,{"date":1702,"open":1703,"high":1703,"low":1686,"close":1704,"change":331,"percent_change":1590,"volume":1705,"transactions":9,"vwap":1704},"2025-12-26",34.6,34.28,504600,{"date":1707,"open":1708,"high":1709,"low":1704,"close":1708,"change":199,"percent_change":1589,"volume":1710,"transactions":9,"vwap":1708},"2025-12-24",34.52,34.66,438200,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1699,"percent_change":230,"volume":1717,"transactions":9,"vwap":1716},"2025-12-23",34.64,34.89,34.37,34.62,563900,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":122,"percent_change":1724,"volume":872,"transactions":9,"vwap":1723},"2025-12-22",34.029999,34.87,33.82,34.77,3.36,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-19",33.24,33.83,33.64,0.47,1.42,1333600,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-18",32.76,33.52,32.56,33.17,0.62,1.9,1273800,{"date":1743,"open":1744,"high":1744,"low":31,"close":1745,"change":971,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-12-17",33.57,32.55,-1.72,1240500,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":949,"percent_change":1315,"volume":1754,"transactions":9,"vwap":1753},"2025-12-16",33.21,33.56,32.87,33.12,1005500,{"date":1756,"open":1709,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-15",34.7,33.6,33.68,-0.78,-2.26,888800,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":639,"volume":1770,"transactions":9,"vwap":1768},"2025-12-12",34.83,34.99,34.32,34.46,-0.32,882800,{"date":1772,"open":1773,"high":1766,"low":1774,"close":1678,"change":272,"percent_change":1670,"volume":1775,"transactions":9,"vwap":1678},"2025-12-11",34.060001,33.9,706400,{"date":1777,"open":1728,"high":1778,"low":1759,"close":1779,"change":112,"percent_change":240,"volume":1780,"transactions":9,"vwap":1779},"2025-12-10",34.63,34.02,1523300,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1697,"change":25,"percent_change":1411,"volume":1785,"transactions":9,"vwap":1697},"2025-12-09",33.92,34.9,835300,{"date":1787,"open":1788,"high":1698,"low":1751,"close":1783,"change":818,"percent_change":112,"volume":1789,"transactions":9,"vwap":1783},"2025-12-08",33.91,682900,{"date":1791,"open":1683,"high":1792,"low":1736,"close":1774,"change":1359,"percent_change":972,"volume":1793,"transactions":9,"vwap":1774},"2025-12-05",34.53,512200,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1683,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1683},"2025-12-04",34.0099983,34.86,33.97,0.52,1.54,708600,{"date":1803,"open":1804,"high":1722,"low":1805,"close":1806,"change":721,"percent_change":1331,"volume":1807,"transactions":9,"vwap":1806},"2025-12-03",33.2,32.84,33.79,619600,{"date":1809,"open":1744,"high":1810,"low":1753,"close":1811,"change":678,"percent_change":513,"volume":1812,"transactions":9,"vwap":1811},"2025-12-02",33.69,33.18,864400,{"date":1814,"open":1815,"high":1816,"low":1750,"close":1727,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1727},"2025-12-01",33.74,33.78,-0.93,-2.72,687300,{"date":1821,"open":1822,"high":1823,"low":1810,"close":1824,"change":241,"percent_change":1731,"volume":1825,"transactions":9,"vwap":1824},"2025-11-28",33.94,34.21,34.17,389100,{"date":1827,"open":1779,"high":1828,"low":1829,"close":1810,"change":778,"percent_change":200,"volume":1830,"transactions":9,"vwap":1810},"2025-11-26",34.15,33.66,596900,{"date":1832,"open":1833,"high":1685,"low":1834,"close":1816,"change":1835,"percent_change":698,"volume":1836,"transactions":9,"vwap":1816},"2025-11-25",33.55,33.3,0.15,791100,{"date":1838,"open":1839,"high":1840,"low":1811,"close":1841,"change":1842,"percent_change":1453,"volume":1843,"transactions":9,"vwap":1841},"2025-11-24",33.19,33.88,33.63,0.39,1090800,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1727,"change":210,"percent_change":241,"volume":1849,"transactions":9,"vwap":1727},"2025-11-21",33.23,33.65,32.82,1649300,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1088,"percent_change":861,"volume":1856,"transactions":9,"vwap":1855},"2025-11-20",34.38,34.56,33.049999,33.080002,1094900,{"date":1858,"open":1677,"high":1698,"low":1859,"close":1860,"change":971,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-11-19",33.34,33.43,-1.68,897200,{"date":1864,"open":1788,"high":1865,"low":1729,"close":1677,"change":1866,"percent_change":1187,"volume":1867,"transactions":9,"vwap":1677},"2025-11-18",34.57,-0.28,928600,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1704,"change":949,"percent_change":1491,"volume":1873,"transactions":9,"vwap":1704},"2025-11-17",35.049999,35.4,33.87,1155200,{"date":1875,"open":1704,"high":1876,"low":1877,"close":1878,"change":1073,"percent_change":72,"volume":1879,"transactions":9,"vwap":1878},"2025-11-14",34.88,33.93,34.84,1156800,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1792,"change":1817,"percent_change":929,"volume":1885,"transactions":9,"vwap":1792},"2025-11-13",35.36,35.46,34.35,821100,{"date":1887,"open":330,"high":1888,"low":1889,"close":1883,"change":1890,"percent_change":1058,"volume":1891,"transactions":9,"vwap":1883},"2025-11-12",36.080002,35.21,-0.13,721600,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":1015,"percent_change":678,"volume":1897,"transactions":9,"vwap":1896},"2025-11-11",35.89,35.26,35.59,997000,{"date":1899,"open":1900,"high":1901,"low":1766,"close":1902,"change":1637,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-11-10",35.6,35.97,35.61,0.79,2341400,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":818,"percent_change":112,"volume":1911,"transactions":9,"vwap":1910},"2025-11-07",35.02,35.37,34.65,35.33,1297000,{"date":1913,"open":1900,"high":1914,"low":1915,"close":1916,"change":535,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-11-06",35.82,34.5,35.31,-1.26,2605700,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":556,"percent_change":78,"volume":1925,"transactions":9,"vwap":1924},"2025-11-05",35.64,36.040001,35.35,35.76,920000,{"date":1927,"open":338,"high":280,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-04",35.5,36.15,-0.47,-1.28,1864100,{"date":1934,"open":20,"high":1482,"low":1935,"close":328,"change":112,"percent_change":210,"volume":1936,"transactions":9,"vwap":328},"2025-11-03",36.24,1413700,{"date":1938,"open":198,"high":260,"low":1939,"close":379,"change":546,"percent_change":1940,"volume":1941,"transactions":9,"vwap":379},"2025-10-31",35.9,1.41,2123300,{"date":1943,"open":1944,"high":448,"low":1945,"close":1946,"change":351,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-10-30",37.93,35.88,36.049999,-6.19,2214900,{"date":1950,"open":1109,"high":1160,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-10-29",37.83,38.43,-1.75,-4.36,1787100,{"date":1957,"open":1451,"high":1451,"low":1130,"close":1130,"change":371,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1130},"2025-10-28",-2.74,1027600,{"date":1961,"open":1079,"high":1962,"low":1648,"close":1525,"change":936,"percent_change":1463,"volume":1963,"transactions":9,"vwap":1525},"2025-10-27",41.85,1034000,{"date":1965,"open":1079,"high":1079,"low":1966,"close":1541,"change":1015,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1541},"2025-10-24",40.41,-0.05,597200,{"date":1970,"open":1971,"high":1972,"low":1106,"close":1557,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1557},"2025-10-23",40.19,40.73,0.59,1.48,647500,{"date":1977,"open":834,"high":1107,"low":1978,"close":1450,"change":1359,"percent_change":1631,"volume":1979,"transactions":9,"vwap":1450},"2025-10-22",39.4,896500,{"date":1981,"open":1109,"high":1571,"low":1982,"close":1983,"change":439,"percent_change":957,"volume":1984,"transactions":9,"vwap":1983},"2025-10-21",39.95,40.35,2084200,{"date":1986,"open":1987,"high":1496,"low":1458,"close":1115,"change":1625,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1115},"2025-10-20",39.96,1.45,1160200,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1484,"percent_change":332,"volume":1996,"transactions":9,"vwap":1995},"2025-10-17",39.27,39.77,39,39.34,2770600,{"date":1998,"open":1160,"high":1548,"low":1132,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-10-16",39.6,-0.59,-1.47,1216100,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1971,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1971},"2025-10-15",43.69,44.13,40.15,-3.66,-8.35,1790000,{"date":2012,"open":2013,"high":2014,"low":2015,"close":734,"change":240,"percent_change":2016,"volume":2017,"transactions":9,"vwap":734},"2025-10-14",43.24,44.029999,42.75,0.41,746700,{"date":2019,"open":2020,"high":500,"low":2021,"close":2022,"change":439,"percent_change":94,"volume":2023,"transactions":9,"vwap":2022},"2025-10-13",43.33,43.3,43.67,518100,{"date":2025,"open":522,"high":2026,"low":1173,"close":2027,"change":420,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-10-10",44.63,43.23,-2.22,684500,{"date":2031,"open":2032,"high":2033,"low":2034,"close":760,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":760},"2025-10-09",45.34,45.7,44.040001,-1.22,-2.69,641400,{"date":2039,"open":1282,"high":2040,"low":1008,"close":799,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":799},"2025-10-08",45.57,0.71,1.59,653000,{"date":2045,"open":1321,"high":2046,"low":2047,"close":534,"change":971,"percent_change":1917,"volume":2048,"transactions":9,"vwap":534},"2025-10-07",45.64,44.32,483000,{"date":2050,"open":2051,"high":744,"low":1299,"close":2052,"change":72,"percent_change":1619,"volume":2053,"transactions":9,"vwap":2052},"2025-10-06",44.49,45.29,761500,{"date":2055,"open":1193,"high":2056,"low":2047,"close":2057,"change":331,"percent_change":408,"volume":2058,"transactions":9,"vwap":2057},"2025-10-03",45.25,44.39,565900,{"date":2060,"open":1400,"high":2061,"low":2006,"close":2026,"change":819,"percent_change":26,"volume":2062,"transactions":9,"vwap":2026},"2025-10-02",45.22,548300,{"date":2064,"open":534,"high":2065,"low":1299,"close":792,"change":1187,"percent_change":764,"volume":2066,"transactions":9,"vwap":792},"2025-10-01",45.15,914900,{"date":2068,"open":2022,"high":1402,"low":2022,"close":1357,"change":1650,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1357},"2025-09-30",3.75,962100,{"date":2072,"open":1014,"high":782,"low":1396,"close":1180,"change":513,"percent_change":1359,"volume":2073,"transactions":9,"vwap":1180},"2025-09-29",970300,{"date":2075,"open":2076,"high":2077,"low":1041,"close":1013,"change":2042,"percent_change":2069,"volume":2078,"transactions":9,"vwap":1013},"2025-09-26",42.83,43.99,747100,{"date":2080,"open":2081,"high":2076,"low":823,"close":2082,"change":2083,"percent_change":1930,"volume":2084,"transactions":9,"vwap":2082},"2025-09-25",42.099998,42.35,-0.2,636400,{"date":2086,"open":806,"high":2087,"low":2088,"close":1555,"change":747,"percent_change":1931,"volume":2089,"transactions":9,"vwap":1555},"2025-09-24",43.73,42.53,652100,{"date":2091,"open":814,"high":1264,"low":1026,"close":737,"change":795,"percent_change":546,"volume":2092,"transactions":9,"vwap":737},"2025-09-23",627300,{"date":2094,"open":2095,"high":2096,"low":479,"close":2097,"change":1390,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-09-22",41.39,42.99,42.88,3.47,1583300,{"date":2101,"open":2102,"high":808,"low":467,"close":1087,"change":231,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1087},"2025-09-19",42.65,-2.68,2145900,{"date":2106,"open":2107,"high":2108,"low":1596,"close":2109,"change":729,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-09-18",41.6,42.59,42.58,2.5,960400,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":331,"percent_change":971,"volume":2118,"transactions":9,"vwap":2117},"2025-09-17",41.78,42.44,41.34,41.54,1368900,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2114,"change":331,"percent_change":971,"volume":2124,"transactions":9,"vwap":2114},"2025-09-16",42.040001,42.54,41.53,779600,{"date":2126,"open":2081,"high":2127,"low":2128,"close":2129,"change":1967,"percent_change":679,"volume":2130,"transactions":9,"vwap":2129},"2025-09-15",42.62,41.9,42.02,815400,{"date":2132,"open":1035,"high":2082,"low":1072,"close":1167,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1167},"2025-09-12",0.46,1.11,846800,{"date":2137,"open":2138,"high":2115,"low":1452,"close":2139,"change":1730,"percent_change":547,"volume":2140,"transactions":9,"vwap":2139},"2025-09-11",41.14,41.61,921500,{"date":2142,"open":1107,"high":1080,"low":2143,"close":2138,"change":524,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2138},"2025-09-10",40.68,2.01,1030400,{"date":2147,"open":2148,"high":2138,"low":1459,"close":2149,"change":738,"percent_change":1953,"volume":2150,"transactions":9,"vwap":2149},"2025-09-09",41.02,40.33,768100,{"date":2152,"open":1636,"high":1043,"low":2153,"close":2154,"change":1699,"percent_change":1582,"volume":2155,"transactions":9,"vwap":2154},"2025-09-08",40.61,41.049999,807800,{"date":2157,"open":2158,"high":1069,"low":2159,"close":2158,"change":2160,"percent_change":2041,"volume":2161,"transactions":9,"vwap":2158},"2025-09-05",41.2,40.24,0.29,958600,{"date":2163,"open":2164,"high":2165,"low":1623,"close":2166,"change":350,"percent_change":262,"volume":2167,"transactions":9,"vwap":2166},"2025-09-04",41.94,41.95,40.91,1146500,{"date":2169,"open":1574,"high":1555,"low":2170,"close":468,"change":2171,"percent_change":618,"volume":2172,"transactions":9,"vwap":468},"2025-09-03",41.57,-0.22,729100,{"date":2174,"open":2175,"high":1611,"low":1579,"close":1611,"change":157,"percent_change":1330,"volume":2176,"transactions":9,"vwap":1611},"2025-09-02",41.26,572800,{"date":2178,"open":2015,"high":2179,"low":2117,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-08-29",42.9,41.66,-0.81,-1.91,910100,{"date":2185,"open":1574,"high":1056,"low":1616,"close":1567,"change":439,"percent_change":709,"volume":2186,"transactions":9,"vwap":1567},"2025-08-28",847400,{"date":2188,"open":2165,"high":2189,"low":1035,"close":1159,"change":794,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1159},"2025-08-27",42.34,0.24,706700,{"date":2193,"open":1071,"high":2194,"low":2195,"close":2196,"change":72,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-08-26",42.21,41.16,41.93,2.19,813300,{"date":2200,"open":1566,"high":2201,"low":2202,"close":2203,"change":321,"percent_change":556,"volume":2204,"transactions":9,"vwap":2203},"2025-08-25",41.92,40.97,41.029999,1158600,{"date":2206,"open":2207,"high":2129,"low":2148,"close":1618,"change":1835,"percent_change":1009,"volume":2208,"transactions":9,"vwap":1618},"2025-08-22",41.13,938900,{"date":2210,"open":2211,"high":467,"low":458,"close":2212,"change":1015,"percent_change":1967,"volume":2213,"transactions":9,"vwap":2212},"2025-08-21",40.89,41.040001,1231700,{"date":2215,"open":2216,"high":1087,"low":1160,"close":1550,"change":2217,"percent_change":200,"volume":2218,"transactions":9,"vwap":1550},"2025-08-20",41.17,-0.11,766700,{"date":2220,"open":1572,"high":1555,"low":2221,"close":2216,"change":480,"percent_change":1316,"volume":2222,"transactions":9,"vwap":2216},"2025-08-19",41.11,712200,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":1537,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-08-18",41.7,42.95,41.15,42.73,2.54,873500,{"date":2232,"open":2233,"high":1078,"low":2234,"close":2235,"change":1030,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-08-15",41.82,41.0099983,41.67,-0.17,878500,{"date":2239,"open":2128,"high":817,"low":1624,"close":1534,"change":321,"percent_change":419,"volume":2240,"transactions":9,"vwap":1534},"2025-08-14",889200,{"date":2242,"open":1167,"high":2243,"low":2244,"close":2128,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2128},"2025-08-13",42.37,40.96,0.03,0.07,1075200,{"date":2249,"open":2250,"high":2251,"low":2252,"close":1594,"change":2160,"percent_change":252,"volume":2253,"transactions":9,"vwap":1594},"2025-08-12",41.52,42.17,40.77,1061100,{"date":2255,"open":1594,"high":1036,"low":2256,"close":2257,"change":2258,"percent_change":795,"volume":2259,"transactions":9,"vwap":2257},"2025-08-11",41.37,41.58,0.09,1442800,{"date":2261,"open":2262,"high":1534,"low":2252,"close":1072,"change":2190,"percent_change":300,"volume":2263,"transactions":9,"vwap":1072},"2025-08-08",41.32,1177200,{"date":2265,"open":1080,"high":1069,"low":2266,"close":467,"change":678,"percent_change":1699,"volume":2267,"transactions":9,"vwap":467},"2025-08-07",40.59,866000,{"date":2269,"open":2270,"high":1606,"low":1550,"close":1525,"change":2236,"percent_change":1359,"volume":2271,"transactions":9,"vwap":1525},"2025-08-06",41.59,1192800,{"date":2273,"open":1056,"high":2274,"low":2275,"close":1624,"change":1304,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1624},"2025-08-05",42.97,41.33,-1.82,1256400,{"date":2279,"open":2081,"high":1056,"low":1606,"close":2280,"change":300,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-08-04",42.25,1.39,1267300,{"date":2284,"open":2285,"high":2286,"low":1496,"close":2235,"change":2246,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2235},"2025-08-01",40.87,42.42,0.17,2186600,{"date":2290,"open":2291,"high":2291,"low":2275,"close":2107,"change":739,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2107},"2025-07-31",44.11,-3.79,2327800,{"date":2295,"open":1351,"high":2296,"low":2297,"close":2013,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2013},"2025-07-30",47.94,43.13,-4.96,-10.29,3129900,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1411,"percent_change":127,"volume":2307,"transactions":9,"vwap":2306},"2025-07-29",48.69,49.31,47.73,48.2,1501900,{"date":2309,"open":2310,"high":2303,"low":1213,"close":2311,"change":1582,"percent_change":854,"volume":2312,"transactions":9,"vwap":2311},"2025-07-28",48.65,48.080002,1121100,{"date":2314,"open":2315,"high":976,"low":2316,"close":2317,"change":699,"percent_change":1096,"volume":2318,"transactions":9,"vwap":2317},"2025-07-25",47.5,47.060001,48.44,898400,{"date":2320,"open":2321,"high":658,"low":2322,"close":2321,"change":291,"percent_change":2236,"volume":2323,"transactions":9,"vwap":2321},"2025-07-24",47.45,47.33,902000,{"date":2325,"open":585,"high":1213,"low":2326,"close":1213,"change":2281,"percent_change":1260,"volume":951,"transactions":9,"vwap":1213},"2025-07-23",46.27,{"date":2328,"open":1246,"high":1287,"low":2329,"close":1248,"change":599,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1248},"2025-07-22",44.77,-1.39,1564400,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-07-21",48.13,48.66,46.77,46.79,-1.34,-2.78,1322000,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2334,"change":2083,"percent_change":1359,"volume":2346,"transactions":9,"vwap":2334},"2025-07-18",48.35,49.09,47.92,2128600,{"date":2348,"open":658,"high":2349,"low":658,"close":2350,"change":147,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-07-17",48.99,48.33,0.67,1062100,{"date":2354,"open":2355,"high":983,"low":2356,"close":2357,"change":2358,"percent_change":1002,"volume":2359,"transactions":9,"vwap":2357},"2025-07-16",48.15,47.66,48.0099983,0.42,1593500,{"date":2361,"open":1236,"high":2362,"low":2363,"close":2364,"change":419,"percent_change":400,"volume":2365,"transactions":9,"vwap":2364},"2025-07-15",48.049999,47.11,47.59,678100,{"date":2367,"open":2356,"high":1229,"low":891,"close":2368,"change":132,"percent_change":1330,"volume":2369,"transactions":9,"vwap":2368},"2025-07-14",47.97,951300,{"date":2371,"open":2372,"high":1370,"low":1292,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-07-11",46.56,47.57,1.33,2.88,866800,{"date":2378,"open":2379,"high":970,"low":545,"close":2380,"change":1304,"percent_change":739,"volume":2381,"transactions":9,"vwap":2380},"2025-07-10",47.18,46.24,943700,{"date":2383,"open":2384,"high":1230,"low":2385,"close":1389,"change":1625,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1389},"2025-07-09",46.51,45.9,1.23,937100,{"date":2389,"open":2379,"high":2390,"low":807,"close":1329,"change":738,"percent_change":836,"volume":2391,"transactions":9,"vwap":1329},"2025-07-08",47.8,1608100,{"date":2393,"open":2394,"high":884,"low":2395,"close":2396,"change":870,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-07-07",46.57,46.13,47.16,1.62,1241100,{"date":2400,"open":1395,"high":2401,"low":1222,"close":1356,"change":957,"percent_change":2402,"volume":2403,"transactions":9,"vwap":1356},"2025-07-03",46.46,2.43,1163100,{"date":2405,"open":858,"high":799,"low":815,"close":892,"change":795,"percent_change":58,"volume":2406,"transactions":9,"vwap":892},"2025-07-02",1290200,{"date":2408,"open":1364,"high":2409,"low":626,"close":1271,"change":2330,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1271},"2025-07-01",46.52,-2.99,1075300,{"date":2413,"open":2040,"high":2414,"low":2415,"close":940,"change":1390,"percent_change":2416,"volume":2417,"transactions":9,"vwap":940},"2025-06-30",46.69,45.18,3.2,1416600,{"date":2419,"open":885,"high":2420,"low":2421,"close":2422,"change":439,"percent_change":699,"volume":2423,"transactions":9,"vwap":2422},"2025-06-27",46,44.74,45.040001,11152800,{"date":2425,"open":1171,"high":576,"low":2426,"close":2427,"change":122,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-06-26",43.7,44.6,2.6,1135600,{"date":2431,"open":752,"high":2432,"low":2020,"close":2433,"change":157,"percent_change":524,"volume":2434,"transactions":9,"vwap":2433},"2025-06-25",44.16,43.47,1028000,{"date":2436,"open":626,"high":2437,"low":2438,"close":2439,"change":1491,"percent_change":837,"volume":2440,"transactions":9,"vwap":2439},"2025-06-24",44.47,42.18,43.12,1702800,{"date":2442,"open":718,"high":512,"low":2443,"close":807,"change":43,"percent_change":1378,"volume":2444,"transactions":9,"vwap":807},"2025-06-23",43.87,1167300,{"date":2446,"open":1008,"high":790,"low":1172,"close":2447,"change":331,"percent_change":408,"volume":2448,"transactions":9,"vwap":2447},"2025-06-20",44,2301500,{"date":2450,"open":892,"high":1358,"low":500,"close":1181,"change":887,"percent_change":2451,"volume":2452,"transactions":9,"vwap":1181},"2025-06-18",-2.36,1512100,{"date":2454,"open":1165,"high":573,"low":754,"close":892,"change":801,"percent_change":2455,"volume":922,"transactions":9,"vwap":892},"2025-06-17",3.78,{"date":2457,"open":948,"high":955,"low":2458,"close":2459,"change":1384,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-06-16",43.62,43.66,-5.23,2065600,{"date":2463,"open":1293,"high":2464,"low":1402,"close":706,"change":137,"percent_change":827,"volume":2465,"transactions":9,"vwap":706},"2025-06-13",46.96,1169200,{"date":2467,"open":841,"high":499,"low":1192,"close":2052,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2052},"2025-06-12",0.65,1.46,731900,{"date":2472,"open":1264,"high":555,"low":2286,"close":743,"change":957,"percent_change":2473,"volume":2474,"transactions":9,"vwap":743},"2025-06-11",2.53,786400,{"date":2476,"open":2057,"high":597,"low":1036,"close":2477,"change":536,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-06-10",43.54,-2.25,728200,{"date":2481,"open":849,"high":1282,"low":1301,"close":597,"change":1835,"percent_change":360,"volume":2482,"transactions":9,"vwap":597},"2025-06-09",849100,{"date":2484,"open":534,"high":753,"low":2014,"close":2057,"change":117,"percent_change":1015,"volume":2485,"transactions":9,"vwap":2057},"2025-06-06",564300,{"date":2487,"open":1253,"high":2488,"low":1019,"close":1310,"change":2000,"percent_change":2489,"volume":2490,"transactions":9,"vwap":1310},"2025-06-05",45.45,-1.31,823200,{"date":2492,"open":2493,"high":2422,"low":2432,"close":877,"change":1002,"percent_change":2494,"volume":2495,"transactions":9,"vwap":877},"2025-06-04",44.44,2,956700,{"date":2497,"open":2498,"high":2057,"low":2499,"close":2291,"change":2500,"percent_change":628,"volume":2501,"transactions":9,"vwap":2291},"2025-06-03",44.18,43.15,0.19,934700,{"date":2503,"open":727,"high":2504,"low":727,"close":2505,"change":2397,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-06-02",43.96,43.92,3.83,1516500,{"date":2509,"open":2225,"high":1056,"low":2117,"close":1070,"change":2510,"percent_change":1311,"volume":2511,"transactions":9,"vwap":1070},"2025-05-30",0.55,1069100,{"date":2513,"open":2228,"high":1556,"low":1648,"close":1422,"change":1551,"percent_change":2514,"volume":2515,"transactions":9,"vwap":1422},"2025-05-29",-1.37,846600,{"date":2517,"open":2088,"high":1565,"low":2280,"close":1028,"change":2236,"percent_change":514,"volume":2518,"transactions":9,"vwap":1028},"2025-05-28",777500,{"date":2520,"open":2521,"high":832,"low":2207,"close":1056,"change":2469,"percent_change":2522,"volume":2523,"transactions":9,"vwap":1056},"2025-05-27",41.21,3.56,1001100,{"date":2525,"open":2526,"high":2527,"low":834,"close":2212,"change":147,"percent_change":1903,"volume":2528,"transactions":9,"vwap":2212},"2025-05-23",40.66,41.69,951200,{"date":2530,"open":2531,"high":2532,"low":2533,"close":1146,"change":819,"percent_change":1411,"volume":2534,"transactions":9,"vwap":1146},"2025-05-22",40.58,40.79,40.12,805400,{"date":2536,"open":2537,"high":1072,"low":1588,"close":2538,"change":557,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-05-21",41.24,40.67,-2.09,686200,{"date":2542,"open":1094,"high":2543,"low":1618,"close":2117,"change":2544,"percent_change":578,"volume":2545,"transactions":9,"vwap":2117},"2025-05-20",42.12,-0.46,851400,{"date":2547,"open":2175,"high":1301,"low":1542,"close":1630,"change":2548,"percent_change":1903,"volume":2549,"transactions":9,"vwap":1630},"2025-05-19",0.33,864100,{"date":2551,"open":1548,"high":1077,"low":1972,"close":2235,"change":252,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2235},"2025-05-16",1.71,695800,{"date":2555,"open":1497,"high":2556,"low":1543,"close":2202,"change":1973,"percent_change":2469,"volume":2557,"transactions":9,"vwap":2202},"2025-05-15",41.099998,728700,{"date":2559,"open":2560,"high":1579,"low":2561,"close":1549,"change":1484,"percent_change":2562,"volume":2563,"transactions":9,"vwap":1549},"2025-05-14",40.64,40.0099983,-0.64,958000,{"date":2565,"open":1636,"high":1044,"low":1113,"close":2560,"change":2083,"percent_change":219,"volume":2566,"transactions":9,"vwap":2560},"2025-05-13",1059100,{"date":2568,"open":2569,"high":1173,"low":2570,"close":1573,"change":1817,"percent_change":2571,"volume":2572,"transactions":9,"vwap":1573},"2025-05-12",43.02,39.21,-2.23,1686400,{"date":2574,"open":1600,"high":1085,"low":2575,"close":1606,"change":290,"percent_change":1030,"volume":2576,"transactions":9,"vwap":1606},"2025-05-09",40.94,653600,{"date":2578,"open":1630,"high":2280,"low":1558,"close":1600,"change":2190,"percent_change":300,"volume":2579,"transactions":9,"vwap":1600},"2025-05-08",812200,{"date":2581,"open":1063,"high":1415,"low":2582,"close":1444,"change":1411,"percent_change":2160,"volume":2583,"transactions":9,"vwap":1444},"2025-05-07",41.22,1189300,{"date":2585,"open":2521,"high":1085,"low":2526,"close":1087,"change":853,"percent_change":400,"volume":2586,"transactions":9,"vwap":1087},"2025-05-06",1421100,{"date":2588,"open":2165,"high":2127,"low":2262,"close":1606,"change":2589,"percent_change":747,"volume":2590,"transactions":9,"vwap":1606},"2025-05-05",-0.23,1485500,{"date":2592,"open":2212,"high":2593,"low":1109,"close":1630,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":1630},"2025-05-02",42.41,1.77,4.4,2154300,{"date":2598,"open":2599,"high":1648,"low":21,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-05-01",37.67,40.23,3.27,8.85,2065100,{"date":2605,"open":379,"high":189,"low":2606,"close":2607,"change":1081,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-04-30",35.79,36.96,-0.51,991000,{"date":2611,"open":2612,"high":2613,"low":2614,"close":260,"change":2358,"percent_change":547,"volume":2615,"transactions":9,"vwap":260},"2025-04-29",36.93,37.38,36.46,630900,{"date":2617,"open":2618,"high":387,"low":368,"close":209,"change":618,"percent_change":409,"volume":2619,"transactions":9,"vwap":209},"2025-04-28",37.25,478600,{"date":2621,"open":2622,"high":2623,"low":2614,"close":2618,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2618},"2025-04-25",36.75,37.39,0.54,1.47,458900,{"date":2628,"open":2629,"high":2630,"low":1900,"close":2631,"change":1462,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-04-24",35.73,37.22,36.71,2.14,558100,{"date":2635,"open":379,"high":2636,"low":1871,"close":2637,"change":936,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-04-23",36.79,35.94,2.28,1145900,{"date":184,"open":2641,"high":1871,"low":1685,"close":2642,"change":240,"percent_change":546,"volume":2643,"transactions":9,"vwap":2642},34.96,35.14,892300]