[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DT":3,"homepage-market-summary":30,"stock-historical-DT":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DT","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},"Dynatrace, Inc.","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","Dynatrace is a software-as-a-service company that enables customers to monitor and analyze their information technology infrastructure, from servers to applications and Python scripts. Dynatrace's unified platform can ingest and analyze large amounts of machine-generated data in real time, allowing clients to optimize their business for service-level objectives and ensure uptime.","5,600","Boston, MA",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":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},59.32,59.45,60.24,58.91,59.26,0.06,0.1,3849539.810576,43466,59.2908,31.635,5664856.046492312,96.8,1803,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,108,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":21,"price":107,"is_up":39},"Financials","XLF",53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},365,1000,{"period_high":18,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},4834746,1764682111.623078,38.28,"2025-04-22",[180,181,191,202,213,224,235,246,256,267,277,287,297,308,319,330,341,352,362,372,383,394,405,416,427,438,447,458,468,479,488,499,509,520,530,539,549,558,569,580,590,598,608,617,628,637,646,656,667,677,688,699,709,720,730,737,745,753,760,767,776,785,794,803,812,820,826,833,842,848,856,863,871,880,887,895,903,910,917,925,933,942,951,960,968,974,981,989,997,1005,1013,1020,1029,1038,1047,1055,1064,1073,1081,1089,1097,1103,1110,1118,1125,1133,1141,1150,1157,1164,1172,1178,1186,1194,1203,1211,1219,1225,1233,1242,1251,1259,1267,1275,1283,1289,1296,1304,1311,1317,1325,1331,1338,1344,1353,1360,1367,1376,1382,1389,1398,1405,1410,1417,1424,1432,1437,1445,1452,1458,1466,1474,1483,1492,1500,1509,1516,1523,1529,1535,1541,1547,1552,1558,1567,1575,1583,1589,1595,1601,1606,1614,1620,1626,1633,1640,1649,1656,1663,1671,1680,1687,1694,1701,1709,1718,1722,1729,1735,1742,1748,1754,1759,1767,1773,1778,1785,1790,1795,1803,1809,1818,1825,1832,1837,1845,1852,1858,1862,1868,1874,1880,1887,1892,1898,1902,1908,1914,1922,1929,1935,1942,1948,1955,1962,1969,1975,1982,1990,1998,2006,2012,2019,2026,2034,2040,2046,2054,2061,2067,2074,2081,2088,2095,2101,2107,2115,2122,2128,2133,2140,2145,2153,2160,2165,2172,2180,2187,2192,2199,2204,2210,2216,2223,2230,2235,2240,2245,2254,2261,2267,2272,2278,2284,2289,2294,2301,2306,2312,2317,2322,2328,2336,2341,2347,2355,2360,2367,2374,2380,2386,2394,2398,2404,2411,2419,2427,2436,2443,2451,2458,2465,2471,2478,2482,2488,2495,2502,2509,2517,2525,2533,2539,2547,2554,2561,2567,2574,2581,2588,2594,2601,2605,2609,2616,2622,2629,2637,2644,2650,2657,2662,2670,2676,2684,2689,2695,2701,2706,2712,2718,2725,2732,2737,2743,2749,2753,2759,2763,2770,2775,2779,2783,2789,2795,2801,2808,2811,2818,2824,2830,2837,2843,2850,2856],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":182,"open":183,"high":184,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",59.04,59.42,58.26,1.52,2.63,5231795.547368,59984,59.0149,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",57.67,58.62,57.65,57.74,0.21,0.37,5785167.374034,57244,58.0147,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",57.39,58.055,56.76,57.53,-0.31,-0.54,3883262.627835,45205,57.3283,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",56.31,57.85,55.644,57.84,-0.11,-0.19,7593593.809592,64580,57.4511,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",58.81,59.17,57.72,57.95,-0.73,-1.24,6848922.553162,72246,58.1783,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",58.86,59.41,57.685,58.68,0.17,0.29,8465469.070702,72436,58.8026,{"date":247,"open":248,"high":249,"low":204,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",57.54,59.31,58.51,1.31,2.29,8052860.386686,77961,58.6585,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",57.06,57.25,55.81,57.2,0.8,1.42,11923153.846403,94018,56.8074,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":252,"volume":274,"transactions":275,"vwap":276},"2026-09-21",55.63,56.65,55.186,56.4,1.26,9455406.284309,66185,56.2486,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":231,"volume":284,"transactions":285,"vwap":286},"2026-09-18",57.21,57.23,54.915,55.14,-0.69,11514407.125217,72526,55.2538,{"date":288,"open":289,"high":37,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",55.04,54.76,55.83,0.64,1.16,7367304.714162,71196,55.61,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",54.53,55.76,54.36,55.19,0.02,0.04,6723155.799096,60388,55.1735,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",52.77,55.45,52.73,55.17,1.83,3.43,7665931.528253,86034,54.8348,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",52.78,53.51,51.26,53.34,2.27,4.44,5125360.612912,59677,52.795,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",51.19,51.83,50.9,51.07,-0.35,-0.68,4971484.809549,63999,51.1815,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",50.6,51.65,50.05,51.42,0.82,1.62,5563293.904028,72743,51.2672,{"date":353,"open":354,"high":355,"low":356,"close":343,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",50.37,51.29,49.56,0.31,0.62,6988349.147917,61095,50.6598,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",51.23,50.12,50.29,-1.61,-3.1,4933668.824423,60820,50.4996,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",52.67,53.06,51.84,51.9,-0.86,-1.63,4394592.934058,46627,52.231,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",52.26,53.2,51.96,52.76,1.89,3.72,5544071.091062,57913,52.7975,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",52.38,52.595,50.86,50.87,-1.99,-3.76,4112695.079399,51618,51.2296,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",53.81,54.355,52.64,52.86,-1.73,-3.17,4910323.013538,60401,53.101,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",53.46,54.835,53.4,54.59,0.92,1.71,7951312.569326,57045,54.367,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",53.41,54.61,53.29,53.67,0.24,0.45,5997268.722168,57626,53.7431,{"date":439,"open":440,"high":441,"low":374,"close":442,"change":314,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",52.96,54.25,53.43,3.55,8816136.980145,80122,53.4891,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",49.07,51.72,49,51.6,1.53,3.06,7934878.749364,72827,51.2301,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":89,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",50.5,51.36,49.6,50.07,2.08,8359786.275314,72657,50.4281,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",49.49,49.87,48.91,49.05,-0.25,-0.51,5585249.448228,50768,49.2691,{"date":480,"open":481,"high":462,"low":482,"close":483,"change":484,"percent_change":433,"volume":485,"transactions":486,"vwap":487},"2026-08-21",49.08,48.075,49.3,0.12,4954192.544782,50085,49.0639,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",49.61,49.98,49.03,49.18,-0.42,-0.85,3896447.575162,46658,49.3658,{"date":500,"open":501,"high":502,"low":503,"close":462,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",48.94,49.895,48.89,0.34,0.69,5693460.012888,55177,49.6044,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",47.61,49.725,47.5,49.26,1.65,3.47,18697469.293018,65175,48.4313,{"date":521,"open":522,"high":523,"low":524,"close":511,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",47.47,48.4,46.79,-1.53,-3.11,7361324.052915,80623,47.7008,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":367,"percent_change":412,"volume":536,"transactions":537,"vwap":538},"2026-08-14",51,51.99,48.9903,49.14,5851769.720939,71627,49.8459,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":60,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",50,50.81,48.01,50.75,2.4,8888685.917259,88056,49.6298,{"date":550,"open":551,"high":551,"low":552,"close":356,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",50.41,48.745,-0.1,-0.2,5021274.167973,62844,49.4754,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",50.47,50.77,49.4,49.66,-0.91,-1.8,4339343.19102,46646,49.8211,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",48.7,51.05,48.49,50.57,1.6,3.27,7954476.574422,76065,50.3927,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":22,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",50.16,50.615,48.83,48.97,0.2,4965960.244698,63690,49.3381,{"date":591,"open":562,"high":491,"low":592,"close":593,"change":400,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",48.185,48.87,-3.91,9783049.174732,105968,48.8301,{"date":599,"open":600,"high":601,"low":602,"close":398,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",51.505,53.285,50.22,5.15,11.27,17544327.196134,171602,51.3718,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":187,"volume":614,"transactions":615,"vwap":616},"2026-08-04",44,45.93,45.71,1.17,5718576.402308,71557,45.4994,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",44.84,45.65,44.41,44.54,0.22,0.5,3735806.042912,53811,44.8758,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":623,"percent_change":624,"volume":634,"transactions":635,"vwap":636},"2026-07-31",44.17,44.64,43.4,44.32,3153483.383877,41674,44.1002,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":623,"percent_change":624,"volume":643,"transactions":644,"vwap":645},"2026-07-30",44.31,44.43,42.94,44.1,4369369.572796,50925,43.9181,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",43.5,44.805,43.88,-0.02,-0.05,5051294.434648,52439,44.1836,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",44.01,44.77,43.395,43.9,0.18,0.41,2370883.405671,37786,44.0947,{"date":668,"open":669,"high":642,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",42.49,42.35,43.72,2.1,5.05,4357203.759156,44810,43.6522,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",41.39,41.8,41.17,41.62,0.97,2.39,4358366.91634,38408,41.5417,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",42.01,42.1936,40.4,40.65,-0.71,-1.72,3841518.193653,46925,40.7136,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",43.21,41.27,41.36,-1.49,-3.48,6004441.519818,71661,41.5883,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-21",43.87,44.535,42.5,42.85,-1.86,-4.16,3974535.123817,58601,42.929,{"date":721,"open":722,"high":723,"low":711,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-20",44.09,45.21,44.71,0.3,0.68,2322210.563314,35544,44.7588,{"date":731,"open":732,"high":733,"low":734,"close":621,"change":494,"percent_change":735,"volume":736,"transactions":9,"vwap":621},"2026-07-17",44.080002,45.055,44.040001,-0.94,2631400,{"date":738,"open":739,"high":740,"low":650,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-16",45.64,45.8,44.83,-0.34,-0.75,3252200,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":242,"volume":752,"transactions":9,"vwap":750},"2026-07-15",45.84,46.43,45.0099983,45.17,0.13,3409800,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":434,"percent_change":102,"volume":759,"transactions":9,"vwap":758},"2026-07-14",43.24,45.38,43.12,45.040001,4419300,{"date":761,"open":762,"high":659,"low":763,"close":764,"change":765,"percent_change":464,"volume":766,"transactions":9,"vwap":764},"2026-07-13",44.15,43.43,44.59,0.91,3625500,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-10",45.94,46.22,43.52,43.68,-1.55,-3.43,2742100,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-09",42.98,45.53,42.339,45.23,1.39,3.17,6337300,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-08",44.67,45.080002,43.685,43.84,-1.27,-2.82,3278700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-07",46.42,46.62,44.99,45.11,-0.41,-0.9,4253700,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-06",44.11,46.040001,43.82,45.52,0.75,1.68,4947500,{"date":813,"open":814,"high":815,"low":816,"close":659,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":659},"2026-07-02",45.26,45.99,44.68,-0.61,-1.34,5182600,{"date":821,"open":712,"high":822,"low":712,"close":756,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":756},"2026-07-01",46.395,1.47,3.35,7140100,{"date":827,"open":828,"high":829,"low":763,"close":830,"change":831,"percent_change":743,"volume":832,"transactions":9,"vwap":830},"2026-06-30",43.55,44.14,43.91,-0.33,3949100,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-29",44.0099983,45.69,43.85,44.24,0.87,2.01,9732600,{"date":843,"open":844,"high":845,"low":844,"close":845,"change":81,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-26",40.415,43.37,7.67,14048600,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":831,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-25",40.3,41.11,39.65,40.28,-0.81,5612800,{"date":857,"open":850,"high":858,"low":859,"close":860,"change":197,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-24",41.19,40.12,40.61,0.52,4524100,{"date":864,"open":865,"high":866,"low":867,"close":692,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":692},"2026-06-23",40.74,41.33,40.32,-0.06,-0.15,6424800,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-22",40.91,41.67,39.98,40.46,-0.96,-2.32,3984500,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":241,"percent_change":663,"volume":886,"transactions":9,"vwap":885},"2026-06-18",41.23,41.715,40.76,41.42,10688900,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":475,"volume":894,"transactions":9,"vwap":892},"2026-06-17",41.77,42.21,40.68,41.25,-0.21,5628900,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":136,"volume":902,"transactions":9,"vwap":900},"2026-06-16",42.67,42.93,41.415,41.46,0.27,4769700,{"date":904,"open":905,"high":669,"low":906,"close":858,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":858},"2026-06-15",41.63,41.099998,0.44,1.08,4631600,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":146,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-12",41.080002,39.705,40.75,0.94,3983800,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":893,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-11",39.92,41.14,39.734,40.37,-0.52,4281900,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":220,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-10",40.49,41.87,40.125,40.58,-0.47,5004000,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-09",41.22,41.9,39.91,40.77,-1.15,-2.74,5834200,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-08",42.105,42.47,41.43,41.92,-0.27,-0.64,4983300,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-05",43.3,43.77,41.91,42.19,-1.06,-2.45,4743800,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":220,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-04",44.18,44.34,43.19,43.25,-0.44,3453900,{"date":969,"open":970,"high":970,"low":641,"close":971,"change":525,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-03",44.55,43.44,-3.4,5535700,{"date":975,"open":976,"high":798,"low":977,"close":978,"change":624,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-06-02",42.87,42.66,44.97,1.12,5994300,{"date":982,"open":983,"high":619,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-01",43.53,42.54,44.47,1.88,4.41,6622500,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":464,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-29",40.95,43,40.82,42.59,5.13,7089900,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":575,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-28",40.43,40.8,39.17,40.51,4.11,4686900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":716,"volume":1012,"transactions":9,"vwap":1010},"2026-05-27",40.07,40.52,38.74,38.91,-1.69,3804500,{"date":1014,"open":1015,"high":681,"low":1016,"close":1017,"change":817,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-26",41.09,39.985,40.6,-1.48,4543500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-22",39.53,41.35,39.31,41.21,2.06,5.26,4502300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-21",39.46,39.67,38.75,39.15,-0.72,-1.81,4235500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-20",39.099998,39.915,38.84,39.87,-0.09,-0.23,5421100,{"date":1048,"open":1049,"high":703,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-19",40.89,39.78,39.96,0.11,0.28,6601600,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-18",38.19,40.14,37.91,39.85,1.49,3.88,7329000,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-15",37.049999,38.67,36.42,38.36,1.24,3.34,8551200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":684,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-14",34.8,37.285,34.73,37.12,6.88,11036000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1077,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1077},"2026-05-13",33.52,35.85,32.75,-4.48,-11.43,20780200,{"date":1090,"open":1091,"high":1058,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-12",40,38.66,39.21,-1.02,-2.54,10579800,{"date":1098,"open":1099,"high":1100,"low":937,"close":1101,"change":931,"percent_change":939,"volume":1102,"transactions":9,"vwap":1101},"2026-05-11",40.35,40.94,40.23,5644800,{"date":1104,"open":1105,"high":1000,"low":1106,"close":1107,"change":1108,"percent_change":347,"volume":1109,"transactions":9,"vwap":1107},"2026-05-08",40.080002,39.14,40.7,0.33,5280700,{"date":1111,"open":1112,"high":1113,"low":1114,"close":922,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":922},"2026-05-07",40.0099983,41,39.82,2.16,5.65,5785600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":800,"percent_change":957,"volume":1124,"transactions":9,"vwap":1123},"2026-05-06",38.02,38.96,37.72,38.21,4469600,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":742,"volume":1132,"transactions":9,"vwap":1130},"2026-05-05",38.95,39.39,38.2,38.62,-0.13,3887300,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1033,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1033},"2026-05-04",37.76,39,37.7,1.14,3.03,4337800,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-01",37.3,38,36.705,37.61,1.4,3.87,4579800,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":220,"percent_change":923,"volume":1156,"transactions":9,"vwap":1155},"2026-04-30",36.25,36.38,35.5,36.21,6386600,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":663,"percent_change":1138,"volume":1163,"transactions":9,"vwap":1162},"2026-04-29",35.94,36.445,35.41,36.4,5032100,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":146,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-28",36.72,37.48,35.9,35.99,1.07,7297000,{"date":1173,"open":1174,"high":1175,"low":1075,"close":1176,"change":141,"percent_change":765,"volume":1177,"transactions":9,"vwap":1176},"2026-04-27",35.060001,35.97,35.61,4855300,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":46,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-24",34.41,35.305,33.98,35.29,2.92,4884300,{"date":1187,"open":1188,"high":1189,"low":1083,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-23",34.35,34.705,34.29,-1.85,-5.12,9103800,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-22",35.68,36.455,35.4,36.14,0.42,1.18,7455500,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1053,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-21",36.2,36.7,35.36,35.72,0.79,9778800,{"date":1212,"open":1213,"high":1214,"low":1174,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-20",35.58,36.24,35.44,-0.16,-0.45,9975600,{"date":1220,"open":1221,"high":1222,"low":1183,"close":1223,"change":651,"percent_change":868,"volume":1224,"transactions":9,"vwap":1223},"2026-04-17",36.34,36.41,35.6,4677800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":241,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-16",36.32,36.58,35.35,35.62,0.48,4603800,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-15",33.88,35.565,33.74,35.45,2.18,6.55,6178700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-14",34.2,34.61,33.09,33.27,-0.48,-1.42,5869700,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":782,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-13",32.6,33.94,32.58,33.75,4.3,5809000,{"date":1260,"open":1261,"high":1262,"low":26,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-10",33.85,34.13,32.36,-1.46,-4.32,9550100,{"date":1268,"open":1222,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-09",36.515,33.72,33.82,-2.98,-8.1,6465200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":73,"volume":1282,"transactions":9,"vwap":1280},"2026-04-08",37.52,37.96,36.755,36.8,-0.4,5214100,{"date":1284,"open":1285,"high":1135,"low":1286,"close":1287,"change":948,"percent_change":1035,"volume":1288,"transactions":9,"vwap":1287},"2026-04-07",37.099998,37.029999,37.2,6316300,{"date":1290,"open":1137,"high":1059,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-06",37.095001,37.47,-0.22,-0.58,3904100,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":422,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-04-02",37.14,37.86,36.28,37.69,2.5,4293900,{"date":1305,"open":1306,"high":1307,"low":1205,"close":1308,"change":893,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-04-01",37.15,37.46,36.77,-0.57,3790800,{"date":1312,"open":1313,"high":1135,"low":1314,"close":1315,"change":869,"percent_change":1281,"volume":1316,"transactions":9,"vwap":1315},"2026-03-31",37.22,36.83,36.98,4754300,{"date":1318,"open":1319,"high":1146,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-30",36.27,36.029999,37.13,1.22,3.4,6432200,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":1264,"percent_change":594,"volume":1330,"transactions":9,"vwap":1329},"2026-03-27",36.76,35.205,35.91,4149600,{"date":1332,"open":1333,"high":1334,"low":1227,"close":1335,"change":422,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-26",36.45,37.79,37.37,2.52,3570800,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1333,"change":553,"percent_change":948,"volume":1343,"transactions":9,"vwap":1333},"2026-03-25",37.19,37.66,36.02,6740300,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-24",38.099998,38.11,36.3,36.55,-1.77,-4.62,7272000,{"date":1354,"open":1355,"high":1092,"low":1356,"close":1357,"change":901,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-23",38.040001,37.59,38.32,0.71,6579100,{"date":1361,"open":1092,"high":1092,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-20",37.62,38.049999,-1.01,-2.59,27371200,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-19",38.83,39.93,38.23,39.060001,-1.18,-2.93,13440100,{"date":1377,"open":1378,"high":1099,"low":1372,"close":1379,"change":1380,"percent_change":1201,"volume":1381,"transactions":9,"vwap":1379},"2026-03-18",39.28,40.24,0.47,8928500,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":126,"percent_change":89,"volume":1388,"transactions":9,"vwap":1387},"2026-03-17",39.27,40.42,39.185,39.77,6409000,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-16",39.040001,39.51,38.64,39.37,0.98,2.55,8823000,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":198,"percent_change":683,"volume":1404,"transactions":9,"vwap":1403},"2026-03-13",38.15,38.58,37.5,38.39,8865300,{"date":1406,"open":1277,"high":1407,"low":1402,"close":1120,"change":434,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1120},"2026-03-12",39.0099983,1.2,7103900,{"date":1411,"open":1412,"high":1413,"low":1280,"close":1414,"change":554,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-11",38.12,38.523,37.57,-0.53,5546700,{"date":1418,"open":1033,"high":1033,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-10",37.4,37.77,-1.12,-2.88,5410900,{"date":1425,"open":1426,"high":1093,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-09",38.85,38.215,38.89,-0.39,-0.99,4452100,{"date":1433,"open":1106,"high":852,"low":1434,"close":1378,"change":1435,"percent_change":662,"volume":1436,"transactions":9,"vwap":1378},"2026-03-06",38.7,0.07,6113400,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1093,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1093},"2026-03-05",37.49,39.49,37.11,1.95,5.23,10324100,{"date":1446,"open":1447,"high":1167,"low":1448,"close":1449,"change":623,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-03-04",36.59,36.585,37.26,0.59,6219400,{"date":1453,"open":1205,"high":1454,"low":1455,"close":1456,"change":1108,"percent_change":67,"volume":1457,"transactions":9,"vwap":1456},"2026-03-03",37.39,35.53,37.040001,5466100,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1209,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-02",35.34,37.0099983,35.22,36.71,2.2,6524900,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1373,"volume":1473,"transactions":9,"vwap":1471},"2026-02-27",34.84,36.33,34.27,35.92,-0.43,31805900,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-26",35.39,36.73,35.32,36.35,1.21,3.44,8168900,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-25",34.24,35.21,33.66,35.14,0.89,2.6,6314600,{"date":1493,"open":1237,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-24",34.975,33.443,34.25,0.61,1.81,5128100,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-23",34.72,34.985,33.235,33.64,-1.76,-4.97,6945000,{"date":1510,"open":1511,"high":1327,"low":1512,"close":1198,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1198},"2026-02-20",36.080002,34.98,-0.88,-2.43,5104100,{"date":1517,"open":1518,"high":1279,"low":1519,"close":1300,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1300},"2026-02-19",36.51,36,-0.14,-0.38,3332400,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1068,"change":893,"percent_change":1309,"volume":1528,"transactions":9,"vwap":1068},"2026-02-18",36.64,37.205,36.0099983,5235700,{"date":1530,"open":1315,"high":1531,"low":1532,"close":1533,"change":1309,"percent_change":525,"volume":1534,"transactions":9,"vwap":1533},"2026-02-17",37.375,36.17,36.63,4697500,{"date":1536,"open":1537,"high":1538,"low":1227,"close":1287,"change":292,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1287},"2026-02-13",36.75,37.36,1.75,4926800,{"date":1542,"open":1321,"high":1341,"low":1543,"close":1544,"change":1309,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-12",35.71,36.56,-1.54,6987800,{"date":1548,"open":1221,"high":1549,"low":1550,"close":1321,"change":1108,"percent_change":67,"volume":1551,"transactions":9,"vwap":1321},"2026-02-11",37.16,35.64,8784800,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1280,"change":358,"percent_change":423,"volume":1557,"transactions":9,"vwap":1280},"2026-02-10",36.13,37.495,35.89,7707800,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-09",38.29,38.9,34.851,36.18,2.47,7.33,16285400,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":433,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-06",33.43,34.49,32.83,33.71,0.72,9815900,{"date":1576,"open":1570,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-05",35.055,33.38,33.47,-1.14,-3.29,9848200,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1245,"change":304,"percent_change":484,"volume":1588,"transactions":9,"vwap":1245},"2026-02-04",34.060001,35.064999,33.24,9616000,{"date":1590,"open":1591,"high":1340,"low":1261,"close":1592,"change":705,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-03",36.69,34.57,-9.15,10141500,{"date":1596,"open":1597,"high":1598,"low":1277,"close":1363,"change":1599,"percent_change":219,"volume":1600,"transactions":9,"vwap":1363},"2026-02-02",38.325,38.78,-0.04,5064400,{"date":1602,"open":1363,"high":1092,"low":1299,"close":1603,"change":1604,"percent_change":1497,"volume":1605,"transactions":9,"vwap":1603},"2026-01-30",38.09,0.23,5996700,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1299,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1299},"2026-01-29",39.45,39.68,37.43,-2.79,-6.86,6960300,{"date":1615,"open":1616,"high":1617,"low":1618,"close":693,"change":651,"percent_change":652,"volume":1619,"transactions":9,"vwap":693},"2026-01-28",40.98,41.445,40.48,3337100,{"date":1621,"open":702,"high":1622,"low":1623,"close":1624,"change":475,"percent_change":231,"volume":1625,"transactions":9,"vwap":1624},"2026-01-27",41.59,40.255,40.67,3368600,{"date":1627,"open":1628,"high":682,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-26",40.85,41.18,0.39,0.96,3427800,{"date":1634,"open":1635,"high":946,"low":1636,"close":1637,"change":948,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-01-23",41.0099983,40.755,40.79,-0.66,4549800,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-22",39.89,41.12,39.73,41.060001,1.66,4.21,5576400,{"date":1650,"open":1033,"high":1651,"low":1652,"close":1653,"change":505,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-01-21",39.595,38.51,39.4,1.78,5287300,{"date":1657,"open":1658,"high":1060,"low":1659,"close":1660,"change":1661,"percent_change":1374,"volume":1662,"transactions":9,"vwap":1660},"2026-01-20",39.25,38.63,38.71,-1.17,5703000,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":624,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-16",39.3,40.87,38.5,39.88,1.27,9371200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-15",40.099998,40.54,39.33,39.38,-0.6,-1.5,6063600,{"date":1681,"open":1682,"high":1683,"low":919,"close":875,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":875},"2026-01-14",41.29,41.53,-1.4,-3.38,4962100,{"date":1688,"open":1689,"high":994,"low":851,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-13",42.24,41.38,-0.92,-2.17,2857400,{"date":1695,"open":1696,"high":1697,"low":936,"close":1698,"change":303,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-12",42.48,42.775,42.3,0.05,4449100,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":475,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-01-09",42.8,43.15,42.11,42.28,-1.19,3407700,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-08",43.67,43.74,42.255,42.79,-1.05,-2.4,2751000,{"date":1719,"open":1704,"high":650,"low":713,"close":790,"change":979,"percent_change":1720,"volume":1721,"transactions":9,"vwap":790},"2026-01-07",2.62,3034400,{"date":1723,"open":1724,"high":953,"low":1725,"close":1726,"change":1727,"percent_change":197,"volume":1728,"transactions":9,"vwap":1726},"2026-01-06",42.39,42.34,42.72,0.09,2996200,{"date":1730,"open":670,"high":1731,"low":1732,"close":1733,"change":1053,"percent_change":136,"volume":1734,"transactions":9,"vwap":1733},"2026-01-05",43.27,42.32,42.63,3164600,{"date":1736,"open":1737,"high":1738,"low":1739,"close":670,"change":1430,"percent_change":1740,"volume":1741,"transactions":9,"vwap":670},"2026-01-02",43.33,43.455,41.55,-2.28,4213400,{"date":1743,"open":1744,"high":1744,"low":1731,"close":1745,"change":1746,"percent_change":695,"volume":1747,"transactions":9,"vwap":1745},"2025-12-31",44.2,43.34,-0.76,2684800,{"date":1749,"open":1744,"high":1750,"low":835,"close":1751,"change":1752,"percent_change":948,"volume":1753,"transactions":9,"vwap":1751},"2025-12-30",44.46,44.099998,-0.12,2327300,{"date":1755,"open":805,"high":787,"low":1756,"close":1757,"change":219,"percent_change":474,"volume":1758,"transactions":9,"vwap":1757},"2025-12-29",44.014999,44.22,3104100,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1762,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1762},"2025-12-26",43.75,44.33,43.66,0.58,1.33,1884700,{"date":1768,"open":1761,"high":1769,"low":1770,"close":1761,"change":1771,"percent_change":303,"volume":1772,"transactions":9,"vwap":1761},"2025-12-24",43.93,43.46,0.01,1037200,{"date":1774,"open":621,"high":622,"low":1775,"close":1712,"change":378,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1712},"2025-12-23",43.57,-1.93,2566200,{"date":1779,"open":1780,"high":1781,"low":722,"close":1782,"change":1783,"percent_change":683,"volume":1784,"transactions":9,"vwap":1782},"2025-12-22",44.29,44.872,44.6,0.43,3658200,{"date":1786,"open":1787,"high":724,"low":1788,"close":630,"change":111,"percent_change":651,"volume":1789,"transactions":9,"vwap":630},"2025-12-19",44.23,43.92,5402900,{"date":1791,"open":1792,"high":1793,"low":1769,"close":962,"change":901,"percent_change":1497,"volume":1794,"transactions":9,"vwap":962},"2025-12-18",44.060001,44.9,3962200,{"date":1796,"open":1797,"high":1798,"low":1799,"close":830,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":830},"2025-12-17",43.89,45.035,43.76,-0.26,-0.59,4028000,{"date":1804,"open":1805,"high":1806,"low":1807,"close":630,"change":893,"percent_change":931,"volume":1808,"transactions":9,"vwap":630},"2025-12-16",44.4,45.044998,43.94,2925500,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-15",46.15,46.51,44.315,44.38,-1.66,-3.61,3412400,{"date":1819,"open":1820,"high":1821,"low":1822,"close":806,"change":1823,"percent_change":810,"volume":1824,"transactions":9,"vwap":806},"2025-12-12",45.49,46.38,45.28,0.76,2929900,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1822,"change":1830,"percent_change":1415,"volume":1831,"transactions":9,"vwap":1822},"2025-12-11",45.5,45.83,45.175,-0.24,2922900,{"date":1833,"open":1834,"high":1835,"low":798,"close":808,"change":504,"percent_change":809,"volume":1836,"transactions":9,"vwap":808},"2025-12-10",45.27,45.82,3146700,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":146,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-09",44.65,45.44,44.222,45.18,0.85,2646400,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":151,"percent_change":1209,"volume":1851,"transactions":9,"vwap":1850},"2025-12-08",44.35,45.185,44.19,44.8,3565100,{"date":1853,"open":838,"high":1854,"low":962,"close":1855,"change":1856,"percent_change":141,"volume":1857,"transactions":9,"vwap":1855},"2025-12-05",45,44.45,0.14,2632200,{"date":1859,"open":1860,"high":649,"low":1849,"close":639,"change":1520,"percent_change":208,"volume":1861,"transactions":9,"vwap":639},"2025-12-04",44.78,2007700,{"date":1863,"open":631,"high":1864,"low":1865,"close":1855,"change":1217,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1855},"2025-12-03",44.92,43.63,-1,3549300,{"date":1869,"open":788,"high":1870,"low":1871,"close":1793,"change":901,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1793},"2025-12-02",45.16,44.705,0.6,2999700,{"date":1875,"open":639,"high":1876,"low":639,"close":1877,"change":1435,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-01",45.41,44.63,0.16,3186700,{"date":1881,"open":1882,"high":1883,"low":962,"close":1884,"change":1630,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-11-28",44.36,44.76,44.56,0.88,1450800,{"date":1888,"open":1882,"high":1889,"low":1890,"close":630,"change":966,"percent_change":1430,"volume":1891,"transactions":9,"vwap":630},"2025-11-26",44.7,44.16,2495200,{"date":1893,"open":711,"high":1894,"low":711,"close":1895,"change":158,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-11-25",44.79,44.61,1.69,2722700,{"date":1899,"open":835,"high":1900,"low":757,"close":711,"change":725,"percent_change":505,"volume":1901,"transactions":9,"vwap":711},"2025-11-24",44.44,4964500,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1775,"change":751,"percent_change":725,"volume":1907,"transactions":9,"vwap":1775},"2025-11-21",43.39,44.26,42.725,3680800,{"date":1909,"open":1910,"high":1910,"low":1911,"close":971,"change":1191,"percent_change":1912,"volume":1913,"transactions":9,"vwap":971},"2025-11-20",45.97,43.23,-4.08,6986200,{"date":1915,"open":740,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-11-19",46.2,45.179,45.29,-1.07,-2.31,3241600,{"date":1923,"open":798,"high":1924,"low":1925,"close":1926,"change":1480,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-11-18",46.49,44.62,46.36,2.68,4287100,{"date":1930,"open":1931,"high":524,"low":1932,"close":1933,"change":1011,"percent_change":1816,"volume":1934,"transactions":9,"vwap":1933},"2025-11-17",46.69,44.91,45.15,3140000,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":21,"percent_change":751,"volume":1941,"transactions":9,"vwap":1940},"2025-11-14",46.31,47.77,46.080002,46.84,3440000,{"date":1943,"open":1944,"high":1945,"low":747,"close":1946,"change":1053,"percent_change":1872,"volume":1947,"transactions":9,"vwap":1946},"2025-11-13",46.049999,47.455,46.78,6898400,{"date":1949,"open":1950,"high":1951,"low":1811,"close":1952,"change":1953,"percent_change":337,"volume":1954,"transactions":9,"vwap":1952},"2025-11-12",47.040001,47.11,46.5,-0.32,4589200,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":22,"percent_change":197,"volume":1961,"transactions":9,"vwap":1960},"2025-11-11",46.53,47.13,46.33,46.82,4492200,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":957,"volume":1968,"transactions":9,"vwap":1966},"2025-11-10",47.6,46.525,46.72,-0.5,4192800,{"date":1970,"open":1971,"high":1972,"low":781,"close":1973,"change":293,"percent_change":1336,"volume":1974,"transactions":9,"vwap":1973},"2025-11-07",45.63,47.25,47.22,4422700,{"date":1976,"open":1964,"high":1977,"low":806,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-06",47.685,46.060001,-1.33,-2.81,5695800,{"date":1983,"open":1984,"high":1985,"low":1811,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-05",50.040001,50.25,47.39,-2.24,-4.51,8415900,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":495,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-11-04",49.31,50.11,48.725,49.63,-1.68,5275100,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1044,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-11-03",50.65,50.95,49.43,50.48,-0.18,4262800,{"date":2007,"open":451,"high":2008,"low":2009,"close":574,"change":1442,"percent_change":2010,"volume":2011,"transactions":9,"vwap":574},"2025-10-31",50.68,48.76,4.01,4088600,{"date":2013,"open":2014,"high":1995,"low":2015,"close":2016,"change":1429,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-10-30",48.74,48.51,48.62,-0.8,2069800,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":791,"volume":2025,"transactions":9,"vwap":2023},"2025-10-29",49.74,48.18,49.0099983,-0.63,3015900,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":695,"volume":2033,"transactions":9,"vwap":2031},"2025-10-28",50.61,50.85,49.5,49.64,-0.87,2233500,{"date":2035,"open":2036,"high":335,"low":2037,"close":2038,"change":586,"percent_change":126,"volume":2039,"transactions":9,"vwap":2038},"2025-10-27",50.91,50.315,50.51,1597000,{"date":2041,"open":354,"high":2042,"low":2043,"close":2044,"change":198,"percent_change":158,"volume":2045,"transactions":9,"vwap":2044},"2025-10-24",51.11,50.19,50.31,1442500,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":146,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-10-23",49.57,50.133,49.465,49.94,0.77,1699400,{"date":2055,"open":2056,"high":532,"low":2057,"close":356,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":356},"2025-10-22",50.78,49.464,-1.39,-2.73,2640600,{"date":2062,"open":365,"high":2063,"low":2064,"close":2001,"change":2065,"percent_change":1646,"volume":2066,"transactions":9,"vwap":2001},"2025-10-21",51.22,49.79,0.83,1913900,{"date":2068,"open":2069,"high":2070,"low":2071,"close":365,"change":2072,"percent_change":1003,"volume":2073,"transactions":9,"vwap":365},"2025-10-20",48.3,50.14,48.13,1.98,2758700,{"date":2075,"open":2076,"high":2077,"low":1951,"close":2078,"change":2052,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-10-17",47.14,48.27,48.14,1.63,2236700,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":800,"percent_change":378,"volume":2087,"transactions":9,"vwap":2086},"2025-10-16",48.080002,48.61,46.93,47.37,2440600,{"date":2089,"open":2090,"high":2091,"low":1986,"close":2092,"change":1281,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-10-15",48.39,48.435,47.78,-0.83,2065300,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2022,"change":869,"percent_change":208,"volume":2100,"transactions":9,"vwap":2022},"2025-10-14",47.83,48.283,47.235,1589700,{"date":2102,"open":2103,"high":2016,"low":2104,"close":2105,"change":198,"percent_change":2052,"volume":2106,"transactions":9,"vwap":2105},"2025-10-13",48.15,47.69,48.33,1803000,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":735,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-10-10",49.02,49.44,47.31,47.96,-1.92,1882300,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":1380,"percent_change":683,"volume":2121,"transactions":9,"vwap":2120},"2025-10-09",48.37,48.92,47.88,48.9,2184100,{"date":2123,"open":2124,"high":2125,"low":2071,"close":2126,"change":725,"percent_change":358,"volume":2127,"transactions":9,"vwap":2126},"2025-10-08",48.41,48.955,48.43,2747700,{"date":2129,"open":562,"high":2110,"low":2130,"close":2071,"change":1094,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2071},"2025-10-07",47.9,-2.08,2841400,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":494,"percent_change":495,"volume":2139,"transactions":9,"vwap":2138},"2025-10-06",49.76,50.099998,48.685,49.15,3843300,{"date":2141,"open":541,"high":2142,"low":356,"close":2048,"change":208,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2048},"2025-10-03",51.13,-0.62,2786800,{"date":2146,"open":2147,"high":2148,"low":2083,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-02",48.32,50.029999,49.88,1.57,3.25,3299000,{"date":2154,"open":2155,"high":2156,"low":2097,"close":2157,"change":1520,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-10-01",48.75,49.68,48.31,-0.29,4404300,{"date":2161,"open":483,"high":483,"low":2162,"close":2163,"change":2032,"percent_change":1506,"volume":2164,"transactions":9,"vwap":2163},"2025-09-30",47.24,48.45,3628500,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":220,"percent_change":1521,"volume":2171,"transactions":9,"vwap":2170},"2025-09-29",49.59,49.82,48.93,49.32,2577700,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":765,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-09-26",48.79,49.55,48.285,49.51,1.87,2934800,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1380,"percent_change":1395,"volume":2186,"transactions":9,"vwap":2185},"2025-09-25",48,48.64,47.38,48.6,2180300,{"date":2188,"open":2078,"high":2120,"low":2189,"close":2071,"change":2190,"percent_change":809,"volume":2191,"transactions":9,"vwap":2071},"2025-09-24",47.84,0.36,2840200,{"date":2193,"open":2194,"high":2195,"low":2196,"close":1938,"change":2093,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1938},"2025-09-23",48.5,48.615,47.74,-1.71,2023600,{"date":2200,"open":2201,"high":2202,"low":2182,"close":2185,"change":1604,"percent_change":1231,"volume":2203,"transactions":9,"vwap":2185},"2025-09-22",48.040001,49.17,2155200,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2117,"change":1045,"percent_change":931,"volume":2209,"transactions":9,"vwap":2117},"2025-09-19",48.53,49.16,48.195,5497900,{"date":2211,"open":2206,"high":2212,"low":2213,"close":2185,"change":2214,"percent_change":979,"volume":2215,"transactions":9,"vwap":2185},"2025-09-18",49.040001,48.385,0.54,2703800,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":433,"percent_change":624,"volume":2222,"transactions":9,"vwap":2221},"2025-09-17",48.26,48.73,47.58,48.060001,4622900,{"date":2224,"open":573,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":379,"volume":2229,"transactions":9,"vwap":2227},"2025-09-16",48.515,47.67,47.82,-0.79,4883800,{"date":2231,"open":449,"high":2232,"low":2233,"close":2084,"change":494,"percent_change":378,"volume":2234,"transactions":9,"vwap":2084},"2025-09-15",49.27,48.34,4533900,{"date":2236,"open":2109,"high":2237,"low":523,"close":2238,"change":652,"percent_change":553,"volume":2239,"transactions":9,"vwap":2238},"2025-09-12",49.275,49.029999,2436200,{"date":2241,"open":2083,"high":2202,"low":2097,"close":2242,"change":263,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-09-11",49.080002,2.98,3073700,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-09-10",50.53,50.94,46.94,47.66,-2.99,-5.9,6196200,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2000,"change":1573,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2000},"2025-09-09",49.9,50.8,49.47,1.44,2308600,{"date":2262,"open":2136,"high":2263,"low":137,"close":2264,"change":2265,"percent_change":1520,"volume":2266,"transactions":9,"vwap":2264},"2025-09-08",50.15,49.93,-0.07,5693100,{"date":2268,"open":2269,"high":2042,"low":1995,"close":541,"change":1604,"percent_change":2270,"volume":2271,"transactions":9,"vwap":541},"2025-09-05",49.77,0.46,3710300,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2269,"change":931,"percent_change":735,"volume":2277,"transactions":9,"vwap":2269},"2025-09-04",49.89,50.3,49.032001,2969800,{"date":2279,"open":2280,"high":2281,"low":483,"close":2282,"change":2158,"percent_change":1309,"volume":2283,"transactions":9,"vwap":2282},"2025-09-03",50.28,50.4,50.24,2792700,{"date":2285,"open":2286,"high":2287,"low":490,"close":2247,"change":2265,"percent_change":1520,"volume":2288,"transactions":9,"vwap":2247},"2025-09-02",49.97,50.59,3041200,{"date":2290,"open":2001,"high":2291,"low":2292,"close":343,"change":2158,"percent_change":1309,"volume":2293,"transactions":9,"vwap":343},"2025-08-29",51.37,50.02,2419300,{"date":2295,"open":2296,"high":2297,"low":2280,"close":2298,"change":2052,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-08-28",50.35,51.25,50.89,1.54,3347000,{"date":2302,"open":584,"high":2303,"low":571,"close":365,"change":840,"percent_change":2304,"volume":2305,"transactions":9,"vwap":365},"2025-08-27",50.23,4.18,3324200,{"date":2307,"open":2206,"high":2308,"low":2083,"close":2309,"change":2310,"percent_change":2143,"volume":2311,"transactions":9,"vwap":2309},"2025-08-26",49.13,48.11,-0.3,4147900,{"date":2313,"open":2030,"high":2314,"low":2090,"close":2124,"change":1430,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2124},"2025-08-25",49.595,-2,2764200,{"date":2318,"open":2319,"high":471,"low":2320,"close":562,"change":1450,"percent_change":1480,"volume":2321,"transactions":9,"vwap":562},"2025-08-22",48.98,48.78,2819600,{"date":2323,"open":2015,"high":2169,"low":2324,"close":2325,"change":2326,"percent_change":357,"volume":2327,"transactions":9,"vwap":2325},"2025-08-21",48.16,48.81,0.15,2737200,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":735,"volume":2335,"transactions":9,"vwap":2333},"2025-08-20",49.060001,49.35,48.02,48.66,-0.46,2340100,{"date":2337,"open":593,"high":1985,"low":2320,"close":2338,"change":1053,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-08-19",49.12,0.57,3928000,{"date":2342,"open":2343,"high":137,"low":2344,"close":2345,"change":1872,"percent_change":1070,"volume":2346,"transactions":9,"vwap":2345},"2025-08-18",48.17,47.675,48.84,2875500,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":347,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-08-15",47.45,48.625,47.42,48.24,1.73,2827500,{"date":2356,"open":2349,"high":2357,"low":2358,"close":2351,"change":1521,"percent_change":2228,"volume":2359,"transactions":9,"vwap":2351},"2025-08-14",47.63,46.845,3260900,{"date":2361,"open":2362,"high":2363,"low":1937,"close":2364,"change":2365,"percent_change":325,"volume":2366,"transactions":9,"vwap":2364},"2025-08-13",46.99,47.81,47.8,1.06,2964100,{"date":2368,"open":2369,"high":1986,"low":2370,"close":2371,"change":2372,"percent_change":186,"volume":2373,"transactions":9,"vwap":2371},"2025-08-12",46.21,46.19,46.74,0.7,4856100,{"date":2375,"open":2376,"high":2377,"low":2378,"close":806,"change":554,"percent_change":1472,"volume":2379,"transactions":9,"vwap":806},"2025-08-11",46.41,46.765,45.78,5002200,{"date":2381,"open":2382,"high":2383,"low":2378,"close":2384,"change":2024,"percent_change":818,"volume":2385,"transactions":9,"vwap":2384},"2025-08-08",46.85,47.12,46.24,4418900,{"date":2387,"open":2388,"high":2389,"low":2376,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-08-07",51.15,51.328,46.87,-3.66,-7.24,7122000,{"date":2395,"open":2248,"high":386,"low":541,"close":2247,"change":2396,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2247},"2025-08-06",0,8167800,{"date":2399,"open":2400,"high":2401,"low":2247,"close":2247,"change":73,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2247},"2025-08-05",51.89,52,-2.09,3598000,{"date":2405,"open":532,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":1239,"volume":2410,"transactions":9,"vwap":2408},"2025-08-04",51.685,50.795,51.61,1.1,2230800,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2038,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2038},"2025-08-01",51.8,51.875,50.2,-2.1,-3.99,2527400,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":1514,"volume":2426,"transactions":9,"vwap":2424},"2025-07-31",54,54.0099983,52.52,52.61,-1.31,2850100,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-07-30",54.45,54.67,53.45,53.92,-0.7,-1.28,2345200,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1044,"percent_change":1216,"volume":2442,"transactions":9,"vwap":2441},"2025-07-29",55.099998,55.49,53.64,54.62,1764300,{"date":2444,"open":2445,"high":313,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-07-28",54.32,54.02,54.71,0.56,1.03,1939000,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2265,"percent_change":1131,"volume":2457,"transactions":9,"vwap":2456},"2025-07-25",54.33,54.88,53.935,54.15,2000900,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2339,"percent_change":2365,"volume":2464,"transactions":9,"vwap":2463},"2025-07-24",53.7,54.29,52.72,54.22,2801500,{"date":2466,"open":2446,"high":2446,"low":2467,"close":2468,"change":1170,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-07-23",52.69,53.65,2.03,3421200,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2396,"percent_change":2396,"volume":2477,"transactions":9,"vwap":2476},"2025-07-22",52.63,52.923,52.07,52.58,1689500,{"date":2479,"open":442,"high":407,"low":2480,"close":2476,"change":337,"percent_change":2434,"volume":2481,"transactions":9,"vwap":2476},"2025-07-21",52.55,2267500,{"date":2483,"open":2484,"high":2485,"low":321,"close":2486,"change":504,"percent_change":292,"volume":2487,"transactions":9,"vwap":2486},"2025-07-18",53.049999,53.48,53.26,1737900,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":915,"percent_change":1498,"volume":2494,"transactions":9,"vwap":2493},"2025-07-17",52.2,53.19,52.14,52.92,2047600,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1830,"percent_change":2334,"volume":2501,"transactions":9,"vwap":2500},"2025-07-16",52.425,52.505,51.14,51.98,1818200,{"date":2503,"open":2480,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":1415,"volume":2508,"transactions":9,"vwap":2506},"2025-07-15",52.932,52.0099983,52.22,-0.28,1525300,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":1115,"volume":2516,"transactions":9,"vwap":2514},"2025-07-14",51.38,52.98,51.16,52.5,1.11,2347400,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":1684,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-07-11",52.7,53.099998,51.17,51.39,-2.65,2507000,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":972,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-07-10",55.92,56,52.775,52.79,-6.05,3462000,{"date":2534,"open":2535,"high":270,"low":2536,"close":2537,"change":2265,"percent_change":1752,"volume":2538,"transactions":9,"vwap":2537},"2025-07-09",56.22,55.85,56.19,1836800,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":1521,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-07-08",56.68,57.55,55.925,56.26,-0.67,3655000,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":22,"percent_change":662,"volume":2553,"transactions":9,"vwap":2552},"2025-07-07",56.46,57.17,56.09,56.64,2541800,{"date":2555,"open":2556,"high":2557,"low":2454,"close":2558,"change":2178,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-07-03",55,56.88,56.54,3.42,1461200,{"date":2562,"open":2446,"high":2563,"low":2564,"close":2430,"change":2565,"percent_change":1231,"volume":2566,"transactions":9,"vwap":2430},"2025-07-02",54.78,53.74,0.26,1768900,{"date":2568,"open":302,"high":2569,"low":2570,"close":2571,"change":2017,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-07-01",55.31,53.69,54.41,-1.45,2295500,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":141,"percent_change":1764,"volume":2580,"transactions":9,"vwap":2579},"2025-06-30",55.12,55.32,54.47,55.21,2652500,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":1599,"percent_change":2265,"volume":2587,"transactions":9,"vwap":2586},"2025-06-27",54.95,55.71,54.695,54.89,4386100,{"date":2589,"open":2454,"high":2590,"low":2591,"close":2592,"change":433,"percent_change":907,"volume":2593,"transactions":9,"vwap":2592},"2025-06-26",55.040001,54.11,54.93,2420700,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":1919,"percent_change":2113,"volume":2600,"transactions":9,"vwap":2599},"2025-06-25",55.95,56.17,54.57,54.69,2228300,{"date":2602,"open":282,"high":2603,"low":2590,"close":300,"change":60,"percent_change":1239,"volume":2604,"transactions":9,"vwap":300},"2025-06-24",55.795,2180600,{"date":2606,"open":2429,"high":2556,"low":2607,"close":2598,"change":1878,"percent_change":242,"volume":2608,"transactions":9,"vwap":2598},"2025-06-23",53.85,2552600,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2571,"change":231,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2571},"2025-06-20",55.82,56.07,54.23,-2.23,3864300,{"date":2617,"open":2618,"high":2619,"low":2577,"close":2620,"change":474,"percent_change":1217,"volume":2621,"transactions":9,"vwap":2620},"2025-06-18",55.98,56.63,55.65,4028800,{"date":2623,"open":2624,"high":2537,"low":2625,"close":2626,"change":263,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-06-17",54.14,54.040001,55.9,2.61,5293900,{"date":2630,"open":418,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-06-16",54.56,53.27,54.48,1.45,2.73,2654800,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":1866,"percent_change":1191,"volume":2643,"transactions":9,"vwap":2642},"2025-06-13",53.18,53.99,52.87,53.029999,2479300,{"date":2645,"open":2646,"high":2445,"low":2647,"close":2648,"change":1878,"percent_change":725,"volume":2649,"transactions":9,"vwap":2648},"2025-06-12",53.58,53.39,54.029999,1646000,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2158,"percent_change":209,"volume":2656,"transactions":9,"vwap":2655},"2025-06-11",54.18,54.86,53.61,53.87,2997800,{"date":2658,"open":2659,"high":290,"low":2607,"close":2660,"change":652,"percent_change":1044,"volume":2661,"transactions":9,"vwap":2660},"2025-06-10",54.39,54.16,2133300,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2228,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-06-09",54.99,55.2,53.975,54.21,-1.44,2223600,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2556,"change":21,"percent_change":1052,"volume":2675,"transactions":9,"vwap":2556},"2025-06-06",55.36,55.55,54.96,1615200,{"date":2677,"open":2678,"high":2679,"low":2678,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-06-05",54.13,55.34,54.94,0.84,1.55,2584400,{"date":2685,"open":301,"high":2599,"low":2686,"close":2687,"change":1752,"percent_change":1293,"volume":2688,"transactions":9,"vwap":2687},"2025-06-04",53.89,54.099998,2133600,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2463,"change":663,"percent_change":1823,"volume":2694,"transactions":9,"vwap":2463},"2025-06-03",53.8,54.46,53.55,2411600,{"date":2696,"open":2697,"high":2698,"low":410,"close":407,"change":554,"percent_change":2699,"volume":2700,"transactions":9,"vwap":407},"2025-06-02",53.73,54.28,-0.37,3224800,{"date":2702,"open":2703,"high":2704,"low":388,"close":2422,"change":751,"percent_change":433,"volume":2705,"transactions":9,"vwap":2422},"2025-05-30",53.93,54.17,5094900,{"date":2707,"open":2607,"high":2708,"low":2709,"close":2710,"change":2565,"percent_change":1231,"volume":2711,"transactions":9,"vwap":2710},"2025-05-29",54.31,53.035999,53.88,2822800,{"date":2713,"open":2624,"high":2714,"low":2715,"close":2716,"change":2143,"percent_change":1580,"volume":2717,"transactions":9,"vwap":2716},"2025-05-28",54.38,53.44,53.62,2410500,{"date":2719,"open":2640,"high":2720,"low":2721,"close":2722,"change":683,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-05-27",54.66,53.727,54.24,1.82,2571100,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2632,"change":1691,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2632},"2025-05-23",53.52,53.94,53.060001,-1.7,2146200,{"date":2733,"open":2570,"high":2734,"low":429,"close":2735,"change":1450,"percent_change":2409,"volume":2736,"transactions":9,"vwap":2735},"2025-05-22",54.479,54.19,3244300,{"date":2738,"open":2739,"high":2613,"low":2740,"close":2741,"change":151,"percent_change":136,"volume":2742,"transactions":9,"vwap":2741},"2025-05-21",53,52.75,53.6,3416000,{"date":2744,"open":2486,"high":2745,"low":2746,"close":2747,"change":111,"percent_change":651,"volume":2748,"transactions":9,"vwap":2747},"2025-05-20",53.36,52.735,53.25,1918600,{"date":2750,"open":2751,"high":442,"low":2424,"close":2486,"change":219,"percent_change":893,"volume":2752,"transactions":9,"vwap":2486},"2025-05-19",52.62,2334800,{"date":2754,"open":2755,"high":2756,"low":2751,"close":2757,"change":504,"percent_change":292,"volume":2758,"transactions":9,"vwap":2757},"2025-05-16",53.080002,53.675,53.37,2889100,{"date":2760,"open":2761,"high":2655,"low":2473,"close":2642,"change":931,"percent_change":1513,"volume":2762,"transactions":9,"vwap":2642},"2025-05-15",53.5,3759700,{"date":2764,"open":2765,"high":2468,"low":2766,"close":2761,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2761},"2025-05-14",51.57,51.51,2.96,5.86,7050000,{"date":2771,"open":2282,"high":2772,"low":2303,"close":2773,"change":21,"percent_change":484,"volume":2774,"transactions":9,"vwap":2773},"2025-05-13",51.215,50.54,5353200,{"date":2776,"open":2303,"high":2287,"low":2021,"close":2003,"change":2723,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2003},"2025-05-12",3.74,2753300,{"date":2780,"open":2781,"high":2109,"low":2083,"close":2333,"change":1052,"percent_change":1604,"volume":2782,"transactions":9,"vwap":2333},"2025-05-09",48.68,1768800,{"date":2784,"open":2126,"high":584,"low":2785,"close":2786,"change":136,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-05-08",47.79,48.55,1.38,2634600,{"date":2790,"open":2791,"high":2792,"low":2162,"close":2793,"change":2214,"percent_change":1138,"volume":2794,"transactions":9,"vwap":2793},"2025-05-07",47.51,47.975,47.89,1787000,{"date":2796,"open":2797,"high":2798,"low":1926,"close":2799,"change":1830,"percent_change":1967,"volume":2800,"transactions":9,"vwap":2799},"2025-05-06",47,47.76,47.35,1663600,{"date":2802,"open":2803,"high":2105,"low":2804,"close":2805,"change":2699,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-05-05",47.72,47.53,47.59,-0.77,1776000,{"date":2809,"open":2105,"high":2126,"low":2363,"close":2112,"change":861,"percent_change":2409,"volume":2810,"transactions":9,"vwap":2112},"2025-05-02",1880600,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":1380,"percent_change":46,"volume":2817,"transactions":9,"vwap":2816},"2025-05-01",47.57,48.23,46.92,47.44,4216900,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2821,"change":1521,"percent_change":2017,"volume":2823,"transactions":9,"vwap":2821},"2025-04-30",46.099998,46.97,45.61,2616200,{"date":2825,"open":2797,"high":2826,"low":2827,"close":2799,"change":1489,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2799},"2025-04-29",47.99,46.96,1.92,4045800,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":304,"percent_change":1727,"volume":2836,"transactions":9,"vwap":2835},"2025-04-28",46.64,46.89,46.115,46.46,1534700,{"date":2838,"open":769,"high":2839,"low":2840,"close":796,"change":242,"percent_change":2841,"volume":2842,"transactions":9,"vwap":796},"2025-04-25",46.65,45.88,0.63,1797900,{"date":2844,"open":639,"high":1811,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-04-24",44.285,46.13,2.12,4.82,2544100,{"date":2851,"open":1894,"high":2852,"low":2853,"close":835,"change":2515,"percent_change":2854,"volume":2855,"transactions":9,"vwap":835},"2025-04-23",46.16,43.825,2.59,2322800,{"date":178,"open":1733,"high":2857,"low":947,"close":2858,"change":901,"percent_change":2841,"volume":2859,"transactions":9,"vwap":2858},43.18,42.9,3345400]