[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ENPH":3,"homepage-market-summary":31,"stock-historical-ENPH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ENPH","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},"Enphase Energy, Inc.","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Enphase Energy is a global energy technology company. It delivers smart, easy-to-use solutions that manage solar generation, storage, and communication on one platform. The company's microinverter technology primarily serves the rooftop solar market and produces a fully integrated solar-plus-storage solution. Enphase derives a majority of revenue from the United States.","2,872","Fremont, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},33.47,33.6,34.19,33.145,32.82,0.65,1.98,4653170.228036,57251,33.5504,73.74,25.78,6594139.948649328,16,3648,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},7246138,2644840387.162332,-37.36,"2025-04-22",[182,183,193,204,215,225,236,246,257,268,278,288,299,309,319,330,340,350,360,371,381,391,402,413,424,435,446,456,464,475,484,495,506,517,528,539,550,561,571,582,593,604,615,626,637,646,656,667,678,688,697,707,717,727,736,742,750,759,768,777,785,792,801,810,819,828,837,845,854,862,870,879,888,896,905,914,923,930,937,946,955,964,972,981,990,999,1007,1016,1024,1033,1042,1050,1059,1067,1076,1085,1093,1102,1111,1120,1127,1134,1143,1152,1160,1167,1176,1184,1193,1202,1210,1217,1225,1233,1241,1250,1259,1268,1276,1283,1291,1299,1304,1313,1320,1328,1335,1343,1352,1359,1365,1372,1380,1389,1396,1404,1411,1420,1427,1433,1441,1450,1456,1463,1472,1479,1486,1492,1499,1506,1515,1523,1531,1538,1547,1556,1563,1572,1580,1587,1596,1604,1613,1622,1630,1638,1646,1654,1660,1666,1674,1680,1688,1692,1698,1705,1711,1718,1727,1734,1739,1746,1753,1760,1768,1776,1782,1789,1794,1800,1809,1817,1825,1832,1840,1848,1854,1860,1867,1872,1878,1884,1888,1895,1902,1910,1917,1925,1932,1941,1948,1956,1965,1973,1981,1990,1997,2005,2012,2019,2027,2036,2045,2051,2058,2064,2072,2079,2087,2094,2102,2110,2116,2122,2128,2134,2141,2147,2152,2158,2164,2170,2178,2185,2191,2198,2206,2211,2215,2222,2227,2235,2241,2247,2253,2256,2260,2265,2271,2277,2286,2292,2297,2303,2310,2316,2321,2327,2336,2344,2351,2359,2363,2369,2374,2379,2383,2389,2394,2398,2404,2413,2419,2424,2428,2434,2438,2441,2446,2451,2457,2464,2471,2477,2484,2492,2497,2502,2508,2511,2515,2523,2530,2538,2545,2550,2558,2565,2572,2579,2587,2594,2601,2609,2615,2622,2628,2633,2638,2642,2648,2655,2662,2671,2676,2682,2687,2693,2699,2704,2712,2719,2725,2732,2741,2745,2752,2757,2762,2766,2775,2781,2786,2792,2800,2807,2815,2821,2828,2835,2843,2851,2860,2869,2877,2884,2891,2898,2903,2911,2917,2922,2928,2935,2943],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",32.59,33.24,31.58,-0.17,-0.52,5085680.658811,56470,32.566,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",32.38,33.9,32.0811,32.99,1.16,3.64,5771485.614006,60147,33.1161,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",31.245,32.01,30.54,31.83,0.92,2.98,5716220.998597,57293,31.4112,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",32.16,30.885,30.91,-1.49,-4.6,5461295.349161,57033,31.2625,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",33.02,33.22,32.345,32.4,-0.42,-1.28,4155024.297253,49820,32.652,{"date":237,"open":238,"high":239,"low":240,"close":20,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",32.81,33,31.54,-0.25,-0.76,7037766.011578,67361,32.3474,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",34.55,34.71,32.73,33.07,-1.35,-3.92,5559465.728086,61172,33.4064,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",35.27,35.35,34.33,34.42,-0.34,-0.98,3469089.922378,42961,34.6121,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":153,"volume":275,"transactions":276,"vwap":277},"2026-09-21",34.64,34.985,33.56,34.76,0.12,5344172.257089,61656,34.3958,{"date":279,"open":280,"high":281,"low":282,"close":270,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",36.095,36.14,34.1905,-1.38,-3.83,7150505.878207,58571,34.6481,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",36.11,36.75,35.7002,36.02,0.46,1.29,3913574.903943,48004,36.17,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",37.15,34.91,35.56,-1.16,-3.16,3948389.634195,45638,35.5744,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":108,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",36.91,37.24,35.881,36.72,0.16,3002221.165092,40969,36.5071,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",35.24,37.49,35.2187,36.66,0.31,0.85,3566803.239943,43140,36.7933,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":283,"volume":337,"transactions":338,"vwap":339},"2026-09-11",36.99,37.74,36.31,36.35,-0.51,3156794.543145,38858,36.9366,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":148,"volume":347,"transactions":348,"vwap":349},"2026-09-10",35.73,38.2699,34.65,36.86,0.14,4767919.828048,55937,36.7142,{"date":351,"open":352,"high":353,"low":354,"close":314,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",38.91,39.54,36.3,-2.11,-5.43,5244145.769942,63133,37.0254,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",37.69,39.225,37.11,38.83,2.46,6.76,6468670.994565,67900,38.5435,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":108,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",36.225,36.49,35.64,36.37,0.17,2639894.420317,34549,36.096,{"date":382,"open":383,"high":384,"low":385,"close":334,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",35.5,36.36,34.82,0.79,2.22,3754683.818651,42000,35.9234,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",35.475,36.1,34.45,35.52,-0.02,-0.06,5231902.468583,51470,35.1629,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",35.66,36.08,35.145,35.54,-0.88,-2.42,4214411.615594,50746,35.5236,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",36.83,37.22,35.98,36.42,-0.83,-2.23,3920652.951715,43698,36.3905,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",39.11,39.285,36.68,37.25,-2,-5.1,4369663.854709,50103,37.3313,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",39,39.385,37.82,39.25,0.835,2.17,4177662.741492,40402,38.9462,{"date":447,"open":448,"high":437,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",37.35,36.815,38.415,1.065,2.85,4334586.933644,46618,38.0102,{"date":457,"open":458,"high":459,"low":460,"close":448,"change":377,"percent_change":294,"volume":461,"transactions":462,"vwap":463},"2026-08-25",37.75,38.0497,36.77,4096205.009547,45167,37.3455,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",38.03,38.44,37.03,37.18,-1.43,-3.7,4171166.242396,48172,37.3554,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":123,"percent_change":21,"volume":481,"transactions":482,"vwap":483},"2026-08-21",38.82,39.815,37.61,38.61,3891634.637727,47860,38.7158,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",38.76,39.29,37.91,38.36,-1.01,-2.57,2628476.278894,36386,38.3137,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",38.31,39.38,37.87,39.37,1.79,4.76,3289498.521545,42007,38.8785,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",37.645,38.6,37.34,37.58,-1.07,-2.77,3775912.006409,45002,37.7447,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",40.14,40.34,38.45,38.65,-1.83,-4.52,3482231.691944,48176,38.8429,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",40.915,41.65,40.13,40.48,-0.3,-0.74,2409498.082917,37327,40.6639,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",40.55,41.1199,39.95,40.78,0.01,0.02,2938790.845747,42041,40.5683,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",43.23,43.28,40.68,40.77,-1.53,-3.62,2664778.117046,39089,41.221,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":89,"volume":568,"transactions":569,"vwap":570},"2026-08-11",41.45,42.45,41.24,42.3,1.38,2637076.575066,43579,41.9895,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",41.94,42.09,40.62,40.92,-0.95,-2.27,2751053.700933,42187,41.1713,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",41.15,42.5,40.23,41.87,2.2,5.55,5389136.054173,67396,41.6525,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",38.4,40.08,37.6,39.67,0.72,1.85,3400642.798883,47842,39.4013,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",40.25,41.28,38.81,38.95,-2.82,-6.75,5866242.0323,78745,39.551,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",40.2,42.37,39.26,41.77,2.42,6.15,7417383.397137,80471,41.3063,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",37.54,39.42,37.13,39.35,1.81,4.82,4271017.25482,54216,38.8244,{"date":638,"open":639,"high":640,"low":641,"close":628,"change":315,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",38.21,38.39,36.62,0.43,5875206.571961,66897,37.4661,{"date":647,"open":648,"high":649,"low":321,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",35.76,37.46,37.38,2.31,6.59,5478210.92988,59497,36.6253,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",38.89,39.6,34.96,35.07,-1.25,-3.44,9383636.450827,96597,36.3825,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",36.7,37.9,35.3901,36.32,-1.69,-4.45,8238153.416238,96201,36.3493,{"date":679,"open":508,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",38.25,36.205,38.01,1.31,3.57,3719399.814059,49443,37.3759,{"date":689,"open":690,"high":690,"low":691,"close":669,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",38.93,36.58,-2.19,-5.63,3890441.470908,49439,37.2706,{"date":698,"open":699,"high":700,"low":701,"close":658,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",39.055,39.52,37.85,-0.69,-1.74,4316524.790518,51078,38.6046,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",39.4,40.82,39.58,-0.36,-0.9,2806326.966794,35932,39.9699,{"date":718,"open":598,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",40.8188,39.1,39.94,0.48,1.22,3468477.435089,40980,40.0778,{"date":728,"open":563,"high":729,"low":730,"close":731,"change":355,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",41.55,39.24,39.46,-5.08,3986110.241794,52884,39.8769,{"date":737,"open":738,"high":739,"low":659,"close":740,"change":54,"percent_change":61,"volume":741,"transactions":9,"vwap":740},"2026-07-17",40.4,42.54,41.57,4513900,{"date":743,"open":744,"high":552,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-16",42.67,40.91,41.080002,-2.97,-6.74,3911900,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-15",45.099998,46.59,42.44,44.049999,-0.94,-2.09,2307700,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-14",44.42,45.6,44,44.99,1.93,4.48,3329000,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-13",43.8,44.040001,42.25,43.060001,-1.77,-3.95,3033200,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":398,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-10",44.89,46.5,44.52,44.83,-0.13,2941100,{"date":786,"open":761,"high":787,"low":788,"close":779,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":779},"2026-07-09",46.23,44.15,1.87,4.35,4739900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",41.52,43.11,40.93,43.02,0.03,0.07,4582100,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",43.36,44.7,41.33,42.99,-1.56,-3.5,4968900,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-06",42.89,46.15,41.76,44.55,1.48,3.44,5562100,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-02",46.87,47.6,42.32,43.07,-3.77,-8.05,6880400,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-01",47.47,50.53,46.6,46.84,-2.4,-4.87,7692700,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":68,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-30",53.66,54.099998,47.14,49.24,1.86,16599900,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-29",47.97,48.96,45.43,48.34,0.76,1.6,5696200,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":133,"volume":861,"transactions":9,"vwap":859},"2026-06-26",46.18,48.6,46.0099983,47.58,0.37,8118100,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":232,"volume":869,"transactions":9,"vwap":867},"2026-06-25",48.44,48.91,44.45,47.21,-0.61,6680700,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-24",48.38,49.83,47.15,47.82,0.6,1.27,5785200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-23",49.72,50.9,46.72,47.22,-5.19,-9.9,6293500,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":123,"volume":895,"transactions":9,"vwap":893},"2026-06-22",52,55.19,51.6,52.41,0.13,5937100,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-18",50.4,52.87,48.040001,52.28,4.5,9.42,13979200,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-17",50.79,51.5,47.67,47.78,-2.48,-4.93,6860500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-16",52.42,54,50.17,50.26,-2.14,-4.08,6465900,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":692,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-15",56.62,50.67,52.4,-4.01,6581600,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":263,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-12",56.099998,52.57,54.59,-0.62,5042900,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-11",51.74,55.060001,51.02,54.93,4.36,8.62,4609600,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-10",52.33,53.32,50.54,50.57,-2.94,-5.49,6514600,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-09",57.12,57.91,48.46,53.51,-3.37,-5.92,13064800,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-08",60,56.22,56.88,0.81,1.44,5052800,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-05",66.55,66.61,56,56.07,-12.32,-18.01,10448800,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-04",66.95,69.94,65.85,68.39,-0.63,-0.91,4460000,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-03",71.29,72.8,67.74,69.019997,-3.31,-4.58,4896600,{"date":1000,"open":1001,"high":993,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-02",63.59,62.92,72.33,8.59,13.48,8360100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-01",65.96,66.16,61.91,63.74,-4.62,-6.76,8697900,{"date":1017,"open":1018,"high":26,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-29",72.5,67.27,68.36,-1.14,-1.64,9035300,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-28",69.73,72.47,68.18,69.5,-0.78,-1.11,6728200,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-27",68.07,72.7,66.15,70.28,3.38,5.05,11347400,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":766,"volume":1049,"transactions":9,"vwap":1047},"2026-05-26",66.54,68.9,63.67,66.9,2.87,11653000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-22",62.39,64.94,60.26,64.029999,1.69,2.71,10996400,{"date":1060,"open":899,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-21",63.28,52.86,62.34,9.19,17.29,18305600,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-20",47.92,53.72,46.4,53.15,6.39,13.67,11276100,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-19",48.65,49.35,44.92,46.76,-2.93,-5.9,8539500,{"date":1086,"open":927,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-18",52.84,48.09,49.69,-3.2,-6.05,11950200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-15",46.46,53.89,45.49,52.89,4.88,10.16,20331200,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-14",41.81,49.41,40,48.0099983,6.01,14.31,16397800,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-13",38.5,42.9,37.65,42,4.52,12.06,11512800,{"date":1121,"open":1122,"high":458,"low":1123,"close":1124,"change":188,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-12",37.16,35.63,37.48,-0.45,5002000,{"date":1128,"open":691,"high":1129,"low":1130,"close":1115,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1115},"2026-05-11",39.41,36.54,1.2,3.29,6512600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-08",35.89,37.060001,35.21,36.45,0.98,2.76,3710900,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-07",36.12,37.28,34.77,35.47,-0.33,-0.92,4724500,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":868,"volume":1159,"transactions":9,"vwap":1157},"2026-05-06",35.92,36,34.48,35.8,-0.22,4826300,{"date":1161,"open":1162,"high":384,"low":1163,"close":293,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":293},"2026-05-05",33.099998,32.84,3.48,10.69,8529000,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-04",33.76,34.060001,31.88,32.54,-1.31,-3.87,5524000,{"date":1177,"open":186,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-01",34.34,32.74,33.85,0.89,2.7,5870300,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-30",31.65,33.98,31.18,32.96,1.77,5.67,9936400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-29",34.02,34.2,29.9,31.19,-3.11,-9.07,17279000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":756,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-28",35.15,35.41,34.22,34.3,-2.67,9706800,{"date":1211,"open":1212,"high":1213,"low":262,"close":321,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":321},"2026-04-27",35.57,36.38,-0.53,-1.48,4406600,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":74,"volume":1224,"transactions":9,"vwap":1222},"2026-04-24",36.78,36.94,35.060001,35.77,-0.39,5217600,{"date":1226,"open":1212,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-23",36.5,34.61,36.16,0.8,2.26,7628700,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-22",34,35.68,35.36,1.74,5.18,5801900,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-21",34.18,36.049999,33.46,33.62,-0.26,-0.77,7178800,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-20",32.09,34.31,31.3,33.88,1.4,4.31,9055600,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-17",32.61,33.37,32.18,32.48,0.52,1.63,7974500,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1158,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-16",32.89,33.2,31.14,31.96,-0.68,5782400,{"date":1277,"open":1264,"high":1278,"low":1279,"close":1263,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1263},"2026-04-15",33.87,31.77,0.18,0.56,9179800,{"date":1284,"open":1285,"high":185,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-14",32.029999,31.39,32,0.63,2.01,5045300,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1280,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-04-13",31.71,32.2,31.09,31.37,0.58,4870800,{"date":1300,"open":1286,"high":1171,"low":1301,"close":1198,"change":1302,"percent_change":1158,"volume":1303,"transactions":9,"vwap":1198},"2026-04-10",30.9,-0.07,5660100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-09",32.28,32.63,30.87,31.26,-1.3,-3.99,6562800,{"date":1314,"open":1315,"high":1196,"low":1316,"close":1317,"change":1265,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-04-08",33.99,32.25,32.56,1.62,6154600,{"date":1321,"open":186,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-07",33.43,31.08,32.040001,-1.6,-4.76,8540600,{"date":1329,"open":1330,"high":407,"low":1331,"close":1332,"change":232,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-04-06",35.13,33.3,33.64,-3.67,5857500,{"date":1336,"open":1337,"high":521,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-02",36.84,34.86,34.92,-3.36,-8.78,6442000,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-01",38.23,38.8,37.71,38.28,0.47,1.24,4044300,{"date":1353,"open":1244,"high":1354,"low":1355,"close":1356,"change":442,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-31",37.99,35.96,37.81,6.09,4668600,{"date":1360,"open":497,"high":1361,"low":1138,"close":375,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":375},"2026-03-30",38.33,-2.2,-5.81,5347100,{"date":1366,"open":631,"high":631,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-27",37.07,37.84,-2.34,-5.82,6476400,{"date":1373,"open":1374,"high":585,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-26",41.43,39.98,40.18,-2.35,-5.53,4239100,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-25",40.99,42.69,39.91,42.53,1.56,3.81,4790500,{"date":1390,"open":1391,"high":1392,"low":1376,"close":1393,"change":1394,"percent_change":1265,"volume":1395,"transactions":9,"vwap":1393},"2026-03-24",40.3,41.54,40.97,0.21,4507000,{"date":1397,"open":804,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-23",44.85,40.71,40.76,-3.35,-7.59,5869900,{"date":1405,"open":1406,"high":821,"low":1407,"close":1408,"change":1214,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-20",44.56,43.43,44.11,-1.19,6996900,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-19",42.12,44.88,41.67,44.64,1.36,3.14,4762100,{"date":1421,"open":1408,"high":1422,"low":1423,"close":553,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":553},"2026-03-18",44.36,42.52,-1.42,-3.18,4215200,{"date":1428,"open":1429,"high":1071,"low":1430,"close":804,"change":1409,"percent_change":1431,"volume":1432,"transactions":9,"vwap":804},"2026-03-17",46.11,43.91,-2.59,4528400,{"date":1434,"open":1435,"high":856,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-16",44.75,44.74,45.89,1.82,4.13,4249100,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-13",43.47,45.53,43.099998,44.07,1.47,3.45,4072100,{"date":1451,"open":1452,"high":1452,"low":740,"close":1453,"change":535,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-12",42.76,42.6,-1.71,3702700,{"date":1457,"open":1458,"high":1416,"low":1459,"close":1460,"change":241,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-03-11",43.16,42.93,43.34,-0.57,3518700,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-10",41.38,43.84,41.23,43.59,2.73,6.68,5382100,{"date":1473,"open":1474,"high":584,"low":1475,"close":1476,"change":1288,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-03-09",39.55,38.43,40.86,1.57,6468500,{"date":1480,"open":1481,"high":1482,"low":1483,"close":586,"change":1150,"percent_change":1484,"volume":1485,"transactions":9,"vwap":586},"2026-03-06",40.060001,41.39,39.51,-2.24,5982800,{"date":1487,"open":574,"high":744,"low":1488,"close":584,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":584},"2026-03-05",40.45,-1.51,-3.54,5788800,{"date":1493,"open":803,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":662,"volume":1498,"transactions":9,"vwap":1496},"2026-03-04",43.78,42.099998,42.66,-0.54,3269000,{"date":1500,"open":1459,"high":1501,"low":1502,"close":1503,"change":1489,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-03-03",43.46,41.78,43.2,-3.38,3581900,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-02",41.41,45.73,41.0099983,44.71,2.44,5.77,6116600,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":808,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-02-27",44.93,45.16,41.13,42.27,-7.65,6853200,{"date":1524,"open":1525,"high":850,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-26",47.51,45.55,45.77,-2.72,-5.61,5023700,{"date":1532,"open":1533,"high":1534,"low":864,"close":1535,"change":662,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-25",50.28,50.83,48.49,-2.51,5972500,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-24",47.41,49.97,46.83,49.74,2.34,4.94,5973400,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-23",46,47.45,45.27,47.4,0.84,1.8,4425000,{"date":1557,"open":1558,"high":832,"low":1559,"close":1560,"change":651,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-02-20",43.99,43.75,46.56,5.22,5731300,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-19",45.72,45.85,43.61,44.25,-1.79,-3.89,4829100,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":128,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-02-18",46.92,47.2,44.68,46.040001,0.88,4736800,{"date":1581,"open":1582,"high":1583,"low":824,"close":1584,"change":1585,"percent_change":1545,"volume":1586,"transactions":9,"vwap":1584},"2026-02-17",43.29,46.17,45.64,2.15,6112500,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-13",44.21,44.87,43,43.49,-0.65,-1.47,4748900,{"date":1597,"open":1598,"high":1535,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-12",48.02,43.029999,44.14,-4.09,-8.48,8674200,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-11",51.07,51.84,47.17,48.23,-2.02,-4.02,8035100,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-10",50.93,52.24,48.32,50.25,-0.05,-0.1,8133600,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":47,"volume":1629,"transactions":9,"vwap":1627},"2026-02-09",50.0099983,50.88,47.57,50.3,0.5,6911900,{"date":1631,"open":1632,"high":908,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-06",48.62,47.37,49.8,2.53,5.35,11018300,{"date":1639,"open":1640,"high":1616,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-05",50.62,47.040001,47.27,-4.4,-8.52,11739800,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":509,"volume":1653,"transactions":9,"vwap":1651},"2026-02-04",48,52.93,47.77,51.67,14.39,50002200,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1146,"change":969,"percent_change":387,"volume":1659,"transactions":9,"vwap":1146},"2026-02-03",36.34,38.080002,35.94,11415400,{"date":1661,"open":428,"high":1662,"low":1663,"close":1664,"change":336,"percent_change":283,"volume":1665,"transactions":9,"vwap":1664},"2026-02-02",36.97,35.45,36.47,6169000,{"date":1667,"open":499,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-30",38.9,36.56,36.98,-1.27,-3.32,4660200,{"date":1675,"open":1676,"high":1677,"low":1219,"close":680,"change":1678,"percent_change":953,"volume":1679,"transactions":9,"vwap":680},"2026-01-29",40.26,40.28,-2.22,8241900,{"date":1681,"open":1682,"high":620,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-28",40.7,39.93,40.47,0.54,1.35,5027700,{"date":1689,"open":619,"high":1684,"low":480,"close":1683,"change":1690,"percent_change":295,"volume":1691,"transactions":9,"vwap":1683},"2026-01-27",0.51,5803300,{"date":1693,"open":1346,"high":1694,"low":1695,"close":629,"change":1696,"percent_change":1620,"volume":1697,"transactions":9,"vwap":629},"2026-01-26",40.36,38.59,-0.04,5680700,{"date":1699,"open":1700,"high":1701,"low":629,"close":731,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":731},"2026-01-23",41.5,42.63,-1.02,-2.52,9047900,{"date":1706,"open":1220,"high":584,"low":1707,"close":533,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":533},"2026-01-22",36.9,4.51,12.54,13882000,{"date":1712,"open":1713,"high":417,"low":385,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-21",35.2,35.97,1.45,4.2,4635900,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-20",35.74,36.13,33.65,34.52,-0.46,-1.32,8559000,{"date":1728,"open":260,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":512,"volume":1733,"transactions":9,"vwap":1731},"2026-01-16",35.79,34.7,34.98,-0.38,4888600,{"date":1735,"open":1736,"high":672,"low":1338,"close":1237,"change":1248,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1237},"2026-01-15",36.25,-2.13,5360900,{"date":1740,"open":1741,"high":1742,"low":1355,"close":1721,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1721},"2026-01-14",36.44,37.45,-0.24,-0.66,3978000,{"date":1747,"open":428,"high":1748,"low":1749,"close":376,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":376},"2026-01-13",36.81,35.31,-0.31,-0.85,6470900,{"date":1754,"open":1755,"high":1115,"low":1756,"close":428,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":428},"2026-01-12",35,34.95,1.46,4.15,8476900,{"date":1761,"open":1762,"high":334,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-09",36.07,34.54,35.22,-0.21,-0.59,5251800,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":160,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2026-01-08",34.26,36.24,34.12,35.43,2.13,7969400,{"date":1777,"open":1778,"high":260,"low":1779,"close":1780,"change":398,"percent_change":188,"volume":1781,"transactions":9,"vwap":1780},"2026-01-07",34.75,33.94,34.69,5051800,{"date":1783,"open":1784,"high":1785,"low":18,"close":1778,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1778},"2026-01-06",34.21,35.55,0.75,2.21,5584400,{"date":1790,"open":1791,"high":321,"low":1792,"close":1235,"change":123,"percent_change":160,"volume":1793,"transactions":9,"vwap":1235},"2026-01-05",34.88,33.59,5650300,{"date":1795,"open":1316,"high":273,"low":1316,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-02",33.75,1.7,5.3,7645100,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-31",32.15,32.3,31.7,32.049999,-0.14,-0.43,3141000,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":756,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-30",33.21,33.25,32.17,32.19,-2.84,3907600,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":894,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-12-29",32.8,33.91,32.7,33.13,0.39,4009300,{"date":1826,"open":1827,"high":1828,"low":1829,"close":239,"change":1830,"percent_change":294,"volume":1831,"transactions":9,"vwap":239},"2025-12-26",32.86,33.15,32.49,0.15,2505900,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1288,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-24",32.13,32.87,32.02,32.85,1.96,1795100,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":232,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-12-23",33.28,33.4,31.56,32.22,-3.82,5424900,{"date":1849,"open":1850,"high":1772,"low":1851,"close":1852,"change":123,"percent_change":1786,"volume":1853,"transactions":9,"vwap":1852},"2025-12-22",33.55,33.17,33.5,5810400,{"date":1855,"open":1856,"high":1857,"low":1264,"close":1812,"change":1858,"percent_change":1578,"volume":1859,"transactions":9,"vwap":1812},"2025-12-19",32.97,33.49,0.29,6160100,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1189,"change":1686,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1189},"2025-12-18",32.67,33.78,32.58,4.27,6810800,{"date":1868,"open":1869,"high":1162,"low":1844,"close":1870,"change":241,"percent_change":1030,"volume":1871,"transactions":9,"vwap":1870},"2025-12-17",31.94,31.61,6287700,{"date":1873,"open":1293,"high":1874,"low":1875,"close":1876,"change":54,"percent_change":1386,"volume":1877,"transactions":9,"vwap":1876},"2025-12-16",33.0099983,31.41,31.86,4659200,{"date":1879,"open":1880,"high":1316,"low":1881,"close":1296,"change":1882,"percent_change":1703,"volume":1883,"transactions":9,"vwap":1296},"2025-12-15",32.24,31.13,-0.81,6680100,{"date":1885,"open":1822,"high":1886,"low":1869,"close":1263,"change":419,"percent_change":1536,"volume":1887,"transactions":9,"vwap":1263},"2025-12-12",33.35,5260000,{"date":1889,"open":1821,"high":1890,"low":1891,"close":1874,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1874},"2025-12-11",33.32,32.099998,0.22,0.67,5590100,{"date":1896,"open":1254,"high":1897,"low":1898,"close":1899,"change":1350,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-12-10",33.29,31.21,32.79,3.93,7259700,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":325,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-12-09",31,32.6,30.93,31.55,0.99,6853700,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":113,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-12-08",30.76,31.47,31.24,-0.03,5681600,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":54,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-12-05",30.79,32.71,30.35,31.25,1.59,10644400,{"date":1926,"open":1927,"high":1295,"low":1928,"close":1912,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1912},"2025-12-04",29.21,29.01,1.37,4.66,8099700,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-03",29.35,29.6,28.7,29.39,0.27,0.93,5310500,{"date":1942,"open":1943,"high":1944,"low":1936,"close":1945,"change":1685,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-12-02",28.89,29.64,29.12,1.89,5359200,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":756,"volume":1955,"transactions":9,"vwap":1953},"2025-12-01",28.3,29.43,28.13,28.58,-0.27,7662400,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-11-28",28.19,29.040001,28.09,28.85,1.03,3.7,3193400,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":128,"volume":1972,"transactions":9,"vwap":1970},"2025-11-26",27.86,28.32,27.63,27.82,0.11,5820200,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1939,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-11-25",26.75,27.93,26.42,27.71,3.47,6891400,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-24",26.85,27.08,26.49,26.78,-0.15,-0.56,5228100,{"date":1991,"open":1992,"high":1993,"low":27,"close":1994,"change":969,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-11-21",26.11,27.54,26.93,3.1,6822500,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1248,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-11-20",27.21,28.18,26.08,26.12,-2.86,6309300,{"date":2006,"open":1993,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":491,"volume":2011,"transactions":9,"vwap":2009},"2025-11-19",28.23,26.84,26.89,-0.71,6206800,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":799,"percent_change":123,"volume":2018,"transactions":9,"vwap":2017},"2025-11-18",27.24,28.26,27.19,27.6,5854900,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":928,"volume":2026,"transactions":9,"vwap":2024},"2025-11-17",28.52,28.72,27.36,27.53,-1.15,7220900,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-11-14",28.27,29.83,28.14,28.68,-0.23,-0.8,9041500,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-13",30.4,30.81,28.64,28.91,-1.8,-5.86,7812400,{"date":2046,"open":1881,"high":2047,"low":2048,"close":2049,"change":783,"percent_change":231,"volume":2050,"transactions":9,"vwap":2049},"2025-11-12",31.97,30.42,30.71,6675200,{"date":2052,"open":2053,"high":251,"low":2054,"close":2055,"change":430,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-11-11",33.040001,30.75,30.84,-6.09,8313800,{"date":2059,"open":219,"high":1897,"low":2060,"close":1163,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1163},"2025-11-10",30.43,2.62,8.67,11501500,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":577,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-11-07",30.38,30.61,29.02,30.22,-3.05,7590300,{"date":2073,"open":2074,"high":1819,"low":2075,"close":2076,"change":2077,"percent_change":1090,"volume":2078,"transactions":9,"vwap":2076},"2025-11-06",32.36,30.6,31.17,-1.03,6864200,{"date":2080,"open":2081,"high":2082,"low":2083,"close":1294,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1294},"2025-11-05",29.15,32.46,29.059999,3.19,11,12636100,{"date":2088,"open":2089,"high":2090,"low":2091,"close":1928,"change":2092,"percent_change":673,"volume":2093,"transactions":9,"vwap":1928},"2025-11-04",29.18,30.5,28.86,-0.5,11839500,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-03",30.48,29.44,29.51,-1,-3.28,7912600,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":148,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-10-31",30.13,31.1,30,30.51,1.26,8568500,{"date":2111,"open":2112,"high":1904,"low":2113,"close":2104,"change":490,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2104},"2025-10-30",30.68,29.96,-3.24,10133500,{"date":2117,"open":1804,"high":2118,"low":2039,"close":1272,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1272},"2025-10-29",33.44,-5.56,-15.15,26459500,{"date":2123,"open":2124,"high":1122,"low":2125,"close":669,"change":2126,"percent_change":534,"volume":2127,"transactions":9,"vwap":669},"2025-10-28",37,36.2,-0.11,13887500,{"date":2129,"open":2130,"high":2131,"low":2132,"close":1748,"change":1297,"percent_change":852,"volume":2133,"transactions":9,"vwap":1748},"2025-10-27",37.0099983,37.55,36.23,6076400,{"date":2135,"open":384,"high":2136,"low":2137,"close":2132,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2132},"2025-10-24",37.29,36.099998,0.59,1.66,5645700,{"date":2142,"open":1138,"high":2143,"low":1780,"close":375,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":375},"2025-10-23",35.95,-0.44,-1.22,5574800,{"date":2148,"open":1139,"high":2124,"low":2149,"close":2150,"change":490,"percent_change":1528,"volume":2151,"transactions":9,"vwap":2150},"2025-10-22",34.87,36.080002,5653700,{"date":2153,"open":499,"high":2154,"low":1337,"close":2155,"change":2156,"percent_change":1310,"volume":2157,"transactions":9,"vwap":2155},"2025-10-21",38.049999,37.09,-0.49,4130600,{"date":2159,"open":429,"high":2160,"low":2161,"close":511,"change":90,"percent_change":2162,"volume":2163,"transactions":9,"vwap":511},"2025-10-20",38.41,36.95,2.79,5142100,{"date":2165,"open":364,"high":2166,"low":2167,"close":1669,"change":2099,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1669},"2025-10-17",37.19,36.029999,-2.66,5645400,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":546,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-10-16",37.62,38.18,36.71,37.56,0.05,5821100,{"date":2179,"open":2180,"high":1474,"low":2181,"close":628,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":628},"2025-10-15",37.44,37.049999,1.1,3.02,8496800,{"date":2186,"open":2187,"high":2188,"low":2189,"close":1741,"change":1318,"percent_change":97,"volume":2190,"transactions":9,"vwap":1741},"2025-10-14",34.59,37.02,34.17,6739900,{"date":2192,"open":2193,"high":2194,"low":2195,"close":385,"change":2196,"percent_change":852,"volume":2197,"transactions":9,"vwap":385},"2025-10-13",34.85,35.85,34.57,0.55,5662300,{"date":2199,"open":2124,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-10",37.14,33.57,34.27,-2.44,-6.65,10034000,{"date":2207,"open":2125,"high":2208,"low":298,"close":2174,"change":2209,"percent_change":1946,"volume":2210,"transactions":9,"vwap":2174},"2025-10-09",39.22,0.68,9935300,{"date":2212,"open":418,"high":2213,"low":1123,"close":2167,"change":1743,"percent_change":1744,"volume":2214,"transactions":9,"vwap":2167},"2025-10-08",36.48,6198400,{"date":2216,"open":2217,"high":670,"low":2218,"close":2219,"change":2220,"percent_change":834,"volume":2221,"transactions":9,"vwap":2219},"2025-10-07",37.57,36.15,36.27,-0.89,5645000,{"date":2223,"open":2188,"high":333,"low":2224,"close":1122,"change":2225,"percent_change":1140,"volume":2226,"transactions":9,"vwap":1122},"2025-10-06",36.76,0.36,5463200,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":756,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-10-03",37.59,38.68,36.63,36.8,-2.49,5365500,{"date":2236,"open":2237,"high":2238,"low":1367,"close":333,"change":39,"percent_change":2239,"volume":2240,"transactions":9,"vwap":333},"2025-10-02",37.8,38.2,1.97,5043900,{"date":2242,"open":1658,"high":2243,"low":2244,"close":2130,"change":1318,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2130},"2025-10-01",37.39,35.88,4.58,6579800,{"date":2248,"open":1721,"high":2249,"low":1221,"close":2250,"change":702,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-09-30",36.26,35.39,-1.91,5887900,{"date":2254,"open":2224,"high":311,"low":2244,"close":2150,"change":231,"percent_change":2025,"volume":2255,"transactions":9,"vwap":2150},"2025-09-29",6910300,{"date":2257,"open":332,"high":332,"low":303,"close":1227,"change":2258,"percent_change":807,"volume":2259,"transactions":9,"vwap":1227},"2025-09-26",-0.58,5254500,{"date":2261,"open":2262,"high":1122,"low":290,"close":2263,"change":988,"percent_change":834,"volume":2264,"transactions":9,"vwap":2263},"2025-09-25",37.099998,37.080002,6379000,{"date":2266,"open":2267,"high":2268,"low":2269,"close":1354,"change":1288,"percent_change":1056,"volume":2270,"transactions":9,"vwap":1354},"2025-09-24",37.68,39.049999,37.53,6014700,{"date":2272,"open":607,"high":607,"low":1146,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-09-23",37.36,-3.14,-7.75,9101500,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-09-22",38.75,40.74,38.53,40.5,2.08,5.41,9081200,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2288,"change":397,"percent_change":1619,"volume":2291,"transactions":9,"vwap":2288},"2025-09-19",38.42,39.02,37.52,41411900,{"date":2293,"open":659,"high":659,"low":1742,"close":467,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":467},"2025-09-18",-0.28,-0.72,8642500,{"date":2298,"open":2299,"high":1476,"low":2300,"close":2301,"change":1954,"percent_change":702,"volume":2302,"transactions":9,"vwap":2301},"2025-09-17",39.12,38.12,38.72,8156800,{"date":2304,"open":497,"high":2305,"low":2306,"close":2307,"change":103,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-09-16",39.5,37.5,38.99,2.66,7011000,{"date":2311,"open":2312,"high":2313,"low":2124,"close":2314,"change":153,"percent_change":1939,"volume":2315,"transactions":9,"vwap":2314},"2025-09-15",37.86,38.62,37.98,6694700,{"date":2317,"open":628,"high":595,"low":416,"close":2318,"change":325,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-09-12",37.63,0.83,6466100,{"date":2322,"open":429,"high":2323,"low":364,"close":2324,"change":2325,"percent_change":1685,"volume":2326,"transactions":9,"vwap":2324},"2025-09-11",39.09,37.32,0.2,6648600,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-09-10",38.49,39.18,36.87,37.12,-0.82,-2.16,5559800,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":1484,"volume":2343,"transactions":9,"vwap":2341},"2025-09-09",38.92,39.47,36.88,37.94,-0.87,9337300,{"date":2345,"open":711,"high":2346,"low":2347,"close":608,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":608},"2025-09-08",39.64,37.95,-0.84,-2.12,7661600,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-09-05",37.3,39.85,39.65,3.13,8.57,10718100,{"date":2360,"open":2263,"high":2263,"low":303,"close":2361,"change":1988,"percent_change":1489,"volume":2362,"transactions":9,"vwap":2361},"2025-09-04",36.52,5562200,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2263,"change":2367,"percent_change":1938,"volume":2368,"transactions":9,"vwap":2263},"2025-09-03",37.040001,38.02,0.1,4386800,{"date":2370,"open":2371,"high":2353,"low":2372,"close":1670,"change":2295,"percent_change":2251,"volume":2373,"transactions":9,"vwap":1670},"2025-09-02",36.46,35.91,5709300,{"date":2375,"open":597,"high":2376,"low":2166,"close":2377,"change":274,"percent_change":143,"volume":2378,"transactions":9,"vwap":2377},"2025-08-29",38.7,37.7,4036800,{"date":2380,"open":2381,"high":1345,"low":1122,"close":511,"change":546,"percent_change":2176,"volume":2382,"transactions":9,"vwap":511},"2025-08-28",38.09,3874600,{"date":2384,"open":1115,"high":2288,"low":2385,"close":2175,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2175},"2025-08-27",37.4,-0.4,-1.05,4556200,{"date":2390,"open":1113,"high":2391,"low":1368,"close":2392,"change":1954,"percent_change":2010,"volume":2393,"transactions":9,"vwap":2392},"2025-08-26",39.57,37.96,7133000,{"date":2395,"open":597,"high":2396,"low":429,"close":1345,"change":2176,"percent_change":894,"volume":2397,"transactions":9,"vwap":1345},"2025-08-25",38.48,5366700,{"date":2399,"open":661,"high":521,"low":2400,"close":2173,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2173},"2025-08-22",34.8,3.6,10.41,10315300,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-08-21",35.75,36.09,34.040001,34.58,-1.1,-3.08,6432900,{"date":2414,"open":1155,"high":2415,"low":383,"close":1236,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":1236},"2025-08-20",36.79,-0.55,-1.52,5392400,{"date":2420,"open":1720,"high":2421,"low":2422,"close":2132,"change":294,"percent_change":295,"volume":2423,"transactions":9,"vwap":2132},"2025-08-19",36.96,35.4,9284100,{"date":2425,"open":2218,"high":2243,"low":375,"close":1222,"change":1939,"percent_change":2426,"volume":2427,"transactions":9,"vwap":1222},"2025-08-18",2.67,13654600,{"date":2429,"open":2430,"high":1367,"low":2430,"close":2431,"change":2061,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-08-15",32.21,34.84,8.13,20906400,{"date":2435,"open":186,"high":1857,"low":1254,"close":1845,"change":430,"percent_change":2436,"volume":2437,"transactions":9,"vwap":1845},"2025-08-14",-5.84,10133800,{"date":2439,"open":1812,"high":1147,"low":1827,"close":1206,"change":138,"percent_change":2239,"volume":2440,"transactions":9,"vwap":1206},"2025-08-13",6994100,{"date":2442,"open":1835,"high":2443,"low":1263,"close":272,"change":1908,"percent_change":2444,"volume":2445,"transactions":9,"vwap":272},"2025-08-12",33.7,3.04,6678800,{"date":2447,"open":2118,"high":1207,"low":2448,"close":2449,"change":894,"percent_change":128,"volume":2450,"transactions":9,"vwap":2449},"2025-08-11",32.35,32.57,7807800,{"date":2452,"open":2453,"high":1172,"low":187,"close":2454,"change":21,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-08-08",32.080002,32.44,2.04,8055100,{"date":2458,"open":1881,"high":1263,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-08-07",30.65,31.79,1.68,5.58,10498700,{"date":2465,"open":2466,"high":1171,"low":2467,"close":2468,"change":2042,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-08-06",31.69,29.89,30.11,-5.64,8119900,{"date":2472,"open":2473,"high":2448,"low":1922,"close":2474,"change":1892,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-08-05",31.76,31.91,0.69,4593700,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2466,"change":2482,"percent_change":2319,"volume":2483,"transactions":9,"vwap":2466},"2025-08-04",31.52,32.12,31.2,0.26,5741100,{"date":2485,"open":2486,"high":2487,"low":1881,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-08-01",32.45,32.93,31.43,-0.93,-2.87,7597200,{"date":2493,"open":1162,"high":1890,"low":2494,"close":2074,"change":2495,"percent_change":1199,"volume":2496,"transactions":9,"vwap":2074},"2025-07-31",31.98,-1.04,7546900,{"date":2498,"open":2499,"high":1207,"low":1827,"close":1843,"change":2500,"percent_change":1743,"volume":2501,"transactions":9,"vwap":1843},"2025-07-30",33.41,-0.08,7748100,{"date":2503,"open":2431,"high":1339,"low":2504,"close":2505,"change":1594,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-07-29",33.42,33.48,-4.21,7021500,{"date":2509,"open":1729,"high":2143,"low":1723,"close":1756,"change":1724,"percent_change":1310,"volume":2510,"transactions":9,"vwap":1756},"2025-07-28",6579600,{"date":2512,"open":404,"high":2513,"low":660,"close":1205,"change":2126,"percent_change":1750,"volume":2514,"transactions":9,"vwap":1205},"2025-07-25",35.82,9321600,{"date":2516,"open":2517,"high":2518,"low":2519,"close":396,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":396},"2025-07-24",36.65,37.27,35.029999,-0.96,-2.63,10703800,{"date":2524,"open":2525,"high":1391,"low":2526,"close":2213,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2213},"2025-07-23",40.029999,35.9,-6.02,-14.16,28643400,{"date":2531,"open":2532,"high":2533,"low":2534,"close":585,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":585},"2025-07-22",40.17,43.25,39.97,2.84,7.16,18220100,{"date":2539,"open":149,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2325,"volume":2544,"transactions":9,"vwap":2542},"2025-07-21",40.88,39.13,39.66,0.08,8711900,{"date":2546,"open":2323,"high":2547,"low":2548,"close":711,"change":1553,"percent_change":442,"volume":2549,"transactions":9,"vwap":711},"2025-07-18",39.89,38.66,6584400,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":535,"volume":2557,"transactions":9,"vwap":2555},"2025-07-17",39.17,39.88,38.56,38.74,-0.29,6687600,{"date":2559,"open":2560,"high":2561,"low":477,"close":2562,"change":2145,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-07-16",40.58,40.67,39.029999,-3.03,6633200,{"date":2566,"open":2567,"high":618,"low":2568,"close":606,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":606},"2025-07-15",41.099998,39.76,-1.73,-4.12,7465300,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":274,"percent_change":1858,"volume":2578,"transactions":9,"vwap":2577},"2025-07-14",41.99,43.24,41.46,41.98,5653300,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":1031,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-07-11",42.55,42.88,41.09,41.86,-2.58,4969800,{"date":2588,"open":1459,"high":2589,"low":2590,"close":2591,"change":274,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-07-10",43.65,42.46,42.97,0.28,4876400,{"date":2595,"open":2596,"high":1460,"low":2568,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-07-09",39.79,42.85,1.91,4.67,10322900,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2417,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-07-08",40.42,41.61,39.21,40.94,-3.58,9639400,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2590,"change":2126,"percent_change":1247,"volume":2614,"transactions":9,"vwap":2590},"2025-07-07",41.85,42.77,40.95,5969900,{"date":2616,"open":2617,"high":2618,"low":794,"close":2619,"change":852,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-07-03",41.56,43.89,42.57,3.91,7032100,{"date":2623,"open":2624,"high":2625,"low":2626,"close":1393,"change":108,"percent_change":1830,"volume":2627,"transactions":9,"vwap":1393},"2025-07-02",40.9,42.59,40.75,6690200,{"date":2629,"open":2630,"high":2597,"low":2554,"close":745,"change":2108,"percent_change":2631,"volume":2632,"transactions":9,"vwap":745},"2025-07-01",39.81,3.18,12436200,{"date":2634,"open":1384,"high":555,"low":489,"close":2355,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2355},"2025-06-30",-1.23,-3.01,11507100,{"date":2639,"open":2640,"high":2582,"low":498,"close":2540,"change":2349,"percent_change":912,"volume":2641,"transactions":9,"vwap":2540},"2025-06-27",42.48,12193400,{"date":2643,"open":2282,"high":2644,"low":1106,"close":1591,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":1591},"2025-06-26",43.27,4.89,12.83,15876800,{"date":2649,"open":2650,"high":486,"low":2651,"close":2652,"change":1954,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-06-25",38.3,36.6,38.11,-0.7,9841600,{"date":2656,"open":273,"high":2554,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-06-24",34.35,38.38,3.82,11.05,11605400,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-06-23",35.84,36.21,34.46,34.56,-1.29,-3.6,8131100,{"date":2672,"open":1139,"high":2243,"low":2673,"close":2194,"change":1214,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2194},"2025-06-20",35.69,-1.46,13064900,{"date":2677,"open":385,"high":2678,"low":2679,"close":1213,"change":1757,"percent_change":2680,"volume":2681,"transactions":9,"vwap":1213},"2025-06-18",36.74,34.72,4.18,14579500,{"date":2683,"open":1721,"high":334,"low":1874,"close":1339,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":1339},"2025-06-17",-11.01,-23.97,34627900,{"date":2688,"open":780,"high":2689,"low":1422,"close":2690,"change":2691,"percent_change":599,"volume":2692,"transactions":9,"vwap":2690},"2025-06-16",46.62,45.93,0.33,6310800,{"date":2694,"open":2695,"high":2696,"low":2697,"close":762,"change":68,"percent_change":1289,"volume":2698,"transactions":9,"vwap":762},"2025-06-13",44.34,46.94,44.099998,6456400,{"date":2700,"open":1526,"high":2701,"low":2702,"close":804,"change":2258,"percent_change":232,"volume":2703,"transactions":9,"vwap":804},"2025-06-12",45.84,44.02,3755300,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2325,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},"2025-06-11",45.67,46.24,45.029999,45.28,0.44,3956300,{"date":2713,"open":2714,"high":1071,"low":2715,"close":2716,"change":1438,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-06-10",44.84,43.95,45.080002,4.21,6139100,{"date":2720,"open":2721,"high":2722,"low":794,"close":2723,"change":2283,"percent_change":1040,"volume":2724,"transactions":9,"vwap":2723},"2025-06-09",41.75,44.4,43.26,6755700,{"date":2726,"open":2727,"high":2728,"low":1510,"close":2729,"change":2730,"percent_change":2556,"volume":2731,"transactions":9,"vwap":2729},"2025-06-06",41.68,41.96,41.18,-0.12,6994700,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-06-05",43.13,43.17,41.060001,41.3,-1.86,-4.31,7286000,{"date":2742,"open":1446,"high":1600,"low":2743,"close":1458,"change":1766,"percent_change":252,"volume":2744,"transactions":9,"vwap":1458},"2025-06-04",42.8,4167900,{"date":2746,"open":2540,"high":2747,"low":2748,"close":1559,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":1559},"2025-06-03",43.86,40.39,2.43,5.88,6100400,{"date":2753,"open":1482,"high":2754,"low":520,"close":2755,"change":1302,"percent_change":188,"volume":2756,"transactions":9,"vwap":2755},"2025-06-02",41.72,41.32,5034900,{"date":2758,"open":2307,"high":1104,"low":2759,"close":1482,"change":1585,"percent_change":2760,"volume":2761,"transactions":9,"vwap":1482},"2025-05-30",38.15,5.48,9516500,{"date":2763,"open":731,"high":2764,"low":509,"close":730,"change":2592,"percent_change":599,"volume":2765,"transactions":9,"vwap":730},"2025-05-29",39.9,6357900,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-05-28",40.09,40.12,38.94,38.96,-1.26,-3.13,4880700,{"date":2776,"open":2777,"high":2778,"low":2305,"close":2779,"change":1297,"percent_change":1757,"volume":2780,"transactions":9,"vwap":2779},"2025-05-27",40.15,40.8,40.22,6167300,{"date":2782,"open":2783,"high":1375,"low":597,"close":2346,"change":1266,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2346},"2025-05-23",37.77,4.29,10168300,{"date":2787,"open":2237,"high":2282,"low":2229,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-05-22",38.0099983,-9.28,-19.62,30803200,{"date":2793,"open":2794,"high":2795,"low":2696,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-05-21",48.35,48.48,47.29,-1.75,-3.57,5738600,{"date":2801,"open":2802,"high":831,"low":2803,"close":2804,"change":2482,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2804},"2025-05-20",48.78,48.67,49.040001,0.53,4367400,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2802,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2802},"2025-05-19",48.87,49.3,47.75,-1.62,-3.21,5521300,{"date":2816,"open":2817,"high":2818,"low":2819,"close":898,"change":1893,"percent_change":1686,"volume":2820,"transactions":9,"vwap":898},"2025-05-16",49.95,51.88,49.099998,6249600,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":1757,"percent_change":2183,"volume":2827,"transactions":9,"vwap":2826},"2025-05-15",47.33,50.29,46.57,49.73,6505200,{"date":2829,"open":762,"high":2830,"low":1097,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-05-14",48.73,48.27,2.64,5.79,8374700,{"date":2836,"open":1551,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-05-13",47.19,43.93,45.63,-2.31,-4.82,18298800,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":1815,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-05-12",54.17,54.43,47.24,47.94,-5.59,14879500,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-05-09",49.29,51.18,48.83,50.78,1.73,3.53,6578300,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-05-08",43.96,50.48,43.77,49.049999,5.32,12.17,10304500,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":1806,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2874},"2025-05-07",43.56,44.32,43.09,43.73,-0.32,4679200,{"date":2878,"open":2879,"high":2880,"low":1494,"close":2881,"change":2416,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2881},"2025-05-06",44.77,45.98,43.87,-1.24,5876800,{"date":2885,"open":2886,"high":2887,"low":2888,"close":761,"change":1021,"percent_change":2889,"volume":2890,"transactions":9,"vwap":761},"2025-05-05",45.5,45.62,44.12,-2.5,4156100,{"date":2892,"open":2893,"high":787,"low":2894,"close":2895,"change":103,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2895},"2025-05-02",44.78,44.65,45.56,2.27,4097400,{"date":2899,"open":1436,"high":2900,"low":770,"close":815,"change":1696,"percent_change":2901,"volume":2902,"transactions":9,"vwap":815},"2025-05-01",45.42,-0.09,5883100,{"date":2904,"open":2905,"high":2906,"low":1589,"close":2907,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2907},"2025-04-30",46.27,46.8,44.59,-3.12,-6.54,5685300,{"date":2912,"open":2913,"high":2914,"low":2701,"close":2915,"change":1350,"percent_change":2426,"volume":2916,"transactions":9,"vwap":2915},"2025-04-29",46.64,48.3,47.71,4433100,{"date":2918,"open":833,"high":1626,"low":2919,"close":2920,"change":712,"percent_change":1248,"volume":2921,"transactions":9,"vwap":2920},"2025-04-28",45.91,46.47,3693900,{"date":2923,"open":2924,"high":2823,"low":782,"close":1542,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":1542},"2025-04-25",45.51,1.08,2.36,4641300,{"date":2929,"open":849,"high":2930,"low":2931,"close":2932,"change":2209,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2932},"2025-04-24",46.67,45.36,45.75,1.51,8139300,{"date":2936,"open":2937,"high":2938,"low":1414,"close":2939,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2939},"2025-04-23",47.36,50.69,45.07,-8.36,-15.65,23393700,{"date":180,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2947},52.22,54.72,51.95,53.43,1.21,2.32,6313400]