[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EXEL":3,"homepage-market-summary":30,"stock-historical-EXEL":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EXEL","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},"Exelixis Inc","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Exelixis Inc is a biopharmaceutical firm that discovers, develops, and commercializes treatments for cancer. Its molecule, cabozantinib, is indicated for the treatment of patients with metastatic medullary thyroid cancer under the name Cometriq and for the treatment of kidney and liver cancer under the name Cabometyx. Exelixis and its partner Roche have also brought Cotellic to market for the treatment of melanoma.","1,077","Alameda, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},58.39,58.11,58.97,57.94,0.45,0.78,1949268.23419,27035,58.4362,61.14,33.76,2638096.850749768,90,6654,{"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":21,"price":132,"is_up":39},"Industrials","XLI",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":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},2795655,1020413912.687442,60.06,"2025-04-22",[180,181,191,201,212,223,232,243,253,264,275,285,295,306,317,328,339,347,355,365,375,386,397,406,416,427,437,446,456,467,477,488,499,510,520,531,542,553,562,573,584,595,604,614,623,634,645,655,663,673,684,693,701,710,719,727,735,739,748,755,764,772,779,788,794,802,810,817,824,832,839,846,854,862,870,879,883,889,898,906,914,921,930,935,942,951,960,967,975,983,992,1001,1008,1015,1023,1031,1039,1047,1053,1061,1066,1073,1082,1091,1099,1106,1114,1122,1131,1138,1144,1152,1160,1168,1177,1185,1194,1202,1207,1215,1223,1230,1237,1245,1251,1258,1265,1273,1281,1289,1297,1305,1312,1320,1326,1334,1341,1348,1355,1364,1371,1379,1385,1389,1395,1404,1411,1419,1427,1434,1442,1448,1453,1461,1467,1473,1480,1485,1492,1497,1503,1509,1518,1524,1529,1536,1542,1548,1555,1562,1569,1576,1582,1589,1594,1599,1604,1611,1618,1625,1629,1636,1640,1644,1648,1655,1663,1669,1676,1681,1685,1690,1696,1703,1711,1718,1723,1730,1738,1744,1752,1758,1765,1768,1772,1776,1782,1787,1791,1798,1803,1811,1814,1822,1828,1835,1839,1844,1851,1857,1863,1868,1874,1879,1886,1891,1896,1903,1911,1919,1926,1933,1940,1948,1953,1961,1968,1976,1984,1992,2000,2007,2013,2021,2029,2037,2043,2050,2058,2064,2071,2078,2084,2089,2095,2103,2108,2114,2120,2128,2134,2140,2145,2153,2160,2166,2172,2180,2187,2192,2199,2206,2212,2220,2228,2233,2238,2245,2250,2256,2263,2269,2274,2278,2285,2290,2294,2300,2307,2313,2319,2323,2329,2336,2341,2349,2355,2359,2366,2374,2380,2385,2391,2396,2400,2404,2408,2413,2419,2426,2431,2437,2442,2446,2453,2460,2465,2470,2475,2481,2485,2490,2495,2501,2506,2511,2518,2522,2527,2533,2539,2545,2549,2553,2556,2559,2563,2567,2570,2575,2580,2585,2590,2594,2597,2601,2606,2613,2619,2625,2633,2638,2643,2649,2655,2661,2667,2672,2676,2681,2685,2690,2696,2704,2709],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",58.54,59.28,57.76,-0.47,-0.8,1369460.88584,23669,58.2992,{"date":192,"open":193,"high":25,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",58.9,58.4,58.41,-0.24,-0.41,3065021.580431,38503,59.3323,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",58.06,59.125,57.53,58.65,0.28,0.48,2244178.918002,27917,58.5368,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",57.97,58.66,57.51,58.37,0.21,0.36,1278704.46286,22749,58.346,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":218,"percent_change":219,"volume":229,"transactions":230,"vwap":231},"2026-09-25",58.25,58.62,57.63,58.16,1989681.876583,28184,58.1159,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",56.7,57.99,56.58,57.95,1.22,2.15,1925760.920496,27770,57.5465,{"date":244,"open":245,"high":215,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",58.22,56.26,56.73,-1.42,-2.44,1431534.111373,22390,56.8135,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",57.65,59.0895,57.33,58.15,0.93,1.63,1860283.704915,27760,58.2587,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",58.61,58.805,56.9009,57.22,-1.14,-1.95,2102596.701651,29341,57.3558,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":222},"2026-09-18",58.285,59.15,57.895,58.36,-0.13,-0.22,5243436.964723,24615,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",57.23,58.52,58.49,1.71,3.01,1785586.674802,26082,58.1819,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",57.04,57.78,56.325,56.78,-0.12,-0.21,1879641.306587,29826,56.9989,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",55.93,56.97,54.945,56.9,0.69,1.23,1972873.840083,29565,56.4497,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",56.44,57.07,55.91,56.21,0.09,0.16,1666364.439137,27725,56.3058,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",56.76,57.43,54.545,56.12,-1.31,-2.28,2916863.918572,34811,56.1,{"date":340,"open":341,"high":341,"low":287,"close":331,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",58.33,-0.9,-1.54,1789572.768951,26824,57.5629,{"date":348,"open":349,"high":280,"low":350,"close":341,"change":136,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",57.6,56.95,1.14,1770279.650293,27140,58.0167,{"date":356,"open":18,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",59.41,57.55,57.67,-1.34,-2.27,2538923.348388,30235,58.1451,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":301,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",58.502,59.255,58.455,59.01,-0.2,1580988.569775,23858,58.9767,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",58.75,59.72,58.195,59.13,0.6,1.03,2141585.361595,28807,59.1896,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",57.21,59.11,56.695,58.53,1.64,2.88,2823439.606763,38728,58.0538,{"date":398,"open":399,"high":309,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",54.75,56.89,2.25,4.12,2411024.783994,31090,56.2041,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":151,"volume":413,"transactions":414,"vwap":415},"2026-08-31",54.1,55.02,53.4283,54.64,0.19,2246413.227287,24158,54.5066,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",55.14,55.25,54.12,54.45,-0.81,-1.47,1486617.174289,20629,54.4431,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":251,"vwap":436},"2026-08-27",55.76,56.08,54.83,55.26,-0.84,-1.5,1489697.521922,55.2601,{"date":438,"open":439,"high":311,"low":440,"close":338,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",56.54,56.06,-0.62,-1.09,1816723.591412,25292,56.4622,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",54.95,56.74,56.72,2.17,3.98,2024358.692281,26807,56.3242,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",53.89,54.79,53.39,54.55,0.47,0.87,2423091.367099,25561,54.397,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":38,"volume":474,"transactions":475,"vwap":476},"2026-08-21",53.74,54.68,53.7,54.08,0.39,1949764.528563,19259,54.1794,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",53.76,54.5,53.44,53.69,-0.7,-1.29,1755464.611261,23712,53.8975,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",53.46,54.58,53.1,54.39,1.27,2.39,2473139.783489,28026,54.2776,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",52.32,53.36,52.11,53.12,0.8,1.53,1290284.910782,20338,53.0369,{"date":511,"open":512,"high":513,"low":514,"close":501,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",51.25,52.7,50.805,1.08,2.11,2341002.487765,26681,52.2513,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",50.32,51.29,50.02,51.24,0.63,1.24,2342340.051926,29754,51.0356,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",50.54,51.14,49.97,50.61,0.23,0.46,1948037.032171,25838,50.6601,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",51,51.52,50.3,50.38,-0.95,-1.85,2938526.752648,36205,50.6764,{"date":554,"open":555,"high":108,"low":534,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",52.87,51.33,-1.63,-3.08,2005099.374042,32648,51.7581,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",53.998,54.025,52.47,52.96,-1.11,-2.05,3282026.497849,30823,52.998,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",52.69,54.14,52.17,54.07,1.87,3.58,3440079.315271,37444,53.6616,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",52.92,55.435,51.76,52.2,-4.5,-7.94,4792673.082767,58463,53.1886,{"date":596,"open":37,"high":597,"low":598,"close":234,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",56.9454,55.57,0.7,1.25,3778369.169888,39771,56.5092,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":290,"volume":611,"transactions":612,"vwap":613},"2026-08-04",55.06,56.47,54.26,56,0.94,2729377.091167,36477,55.9874,{"date":615,"open":616,"high":617,"low":501,"close":606,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",53.065,55.15,2.03,3.83,4269934.743282,52053,54.2719,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",55.755,56.18,52.79,53.03,-2.94,-5.25,3024970.622099,32881,53.3424,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",54.9,56.11,54.61,55.97,0.64,1.16,2486179.371516,21783,55.721,{"date":646,"open":647,"high":648,"low":418,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",56.45,56.585,55.33,-1.18,-2.09,1881072.009849,26431,55.6421,{"date":656,"open":657,"high":658,"low":649,"close":659,"change":599,"percent_change":600,"volume":660,"transactions":661,"vwap":662},"2026-07-28",56.4,56.855,56.51,2489288.363823,26063,56.2561,{"date":664,"open":665,"high":666,"low":667,"close":665,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",55.81,56.735,55.69,0.44,0.79,2315350.097105,29243,56.0065,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",56.07,56.34,55.11,55.37,-0.28,-0.5,1837882.875004,20888,55.4368,{"date":685,"open":491,"high":686,"low":687,"close":688,"change":689,"percent_change":238,"volume":690,"transactions":691,"vwap":692},"2026-07-23",55.71,54.2,55.65,0.67,1659530.222426,20519,55.4645,{"date":694,"open":609,"high":440,"low":695,"close":696,"change":270,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",54.93,54.98,-2.03,1656466.560785,25125,55.2904,{"date":702,"open":703,"high":319,"low":704,"close":333,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",55.66,55.05,0.59,1.06,1820120.178588,23133,56.0015,{"date":711,"open":637,"high":712,"low":713,"close":714,"change":715,"percent_change":483,"volume":716,"transactions":717,"vwap":718},"2026-07-20",56.6899,55.5,55.53,-0.39,2381658.749082,26976,55.9058,{"date":720,"open":721,"high":722,"low":399,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-17",55,56.099998,55.92,0.24,0.43,2555500,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":537,"volume":734,"transactions":9,"vwap":732},"2026-07-16",55.55,56.75,55.29,55.68,0.13,2031000,{"date":736,"open":737,"high":308,"low":493,"close":729,"change":282,"percent_change":715,"volume":738,"transactions":9,"vwap":729},"2026-07-15",55.32,1895900,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-14",55.75,56.029999,55.099998,55.77,-0.27,-0.48,1799500,{"date":749,"open":750,"high":607,"low":751,"close":752,"change":753,"percent_change":422,"volume":754,"transactions":9,"vwap":752},"2026-07-13",56.24,55.080002,56.040001,-0.46,2844300,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-10",57.19,57.27,55.67,56.5,-0.6,-1.05,3219800,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-09",56.02,57.42,57.099998,0.99,1.76,2511700,{"date":773,"open":774,"high":775,"low":678,"close":637,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":637},"2026-07-08",56.57,56.87,-0.97,-1.7,1783200,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",56.16,57.57,55.8,57.080002,1.55,2.79,3334400,{"date":789,"open":723,"high":639,"low":790,"close":714,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":714},"2026-07-06",54.85,-0.32,-0.57,3143400,{"date":795,"open":796,"high":322,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-02",54.43,54.099998,55.85,1.89,3.5,2364000,{"date":803,"open":687,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-01",54.47,53.25,53.96,-0.45,-0.83,1843200,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":733,"percent_change":724,"volume":816,"transactions":9,"vwap":815},"2026-06-30",54.63,54.88,54,54.41,2599400,{"date":818,"open":721,"high":321,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-29",53.91,54.28,-0.49,-0.89,2587700,{"date":825,"open":826,"high":617,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-26",53.45,53.080002,54.77,1.54,2.89,6931500,{"date":833,"open":834,"high":471,"low":835,"close":836,"change":219,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-25",52.72,51.77,53.23,0.68,2256200,{"date":840,"open":841,"high":842,"low":843,"close":555,"change":506,"percent_change":844,"volume":845,"transactions":9,"vwap":555},"2026-06-24",51.88,53.09,51.7,2.98,2931500,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":112,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-23",51.39,52.07,50.88,51.34,-0.02,2574400,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":73,"volume":861,"transactions":9,"vwap":859},"2026-06-22",52,52.95,50.8,51.35,-0.56,3504300,{"date":863,"open":864,"high":504,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-18",53.07,50.96,51.91,-0.53,-1.01,6545200,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-17",52.099998,53,51.55,52.44,0.34,0.65,2016000,{"date":880,"open":881,"high":502,"low":849,"close":872,"change":342,"percent_change":777,"volume":882,"transactions":9,"vwap":872},"2026-06-16",53.34,1676400,{"date":884,"open":885,"high":886,"low":887,"close":873,"change":281,"percent_change":196,"volume":888,"transactions":9,"vwap":873},"2026-06-15",53.3,53.35,52.029999,2025500,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-12",53.5,53.87,53.060001,53.13,-0.37,-0.69,1584600,{"date":899,"open":900,"high":901,"low":902,"close":891,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":891},"2026-06-11",52.66,53.93,52.49,0.92,1.75,1823900,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":197,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-10",52.74,53.82,52.53,52.58,-0.77,3104600,{"date":915,"open":910,"high":916,"low":917,"close":918,"change":600,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-09",53.28,52.0099983,52.99,2.42,1774600,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-08",52.75,52.89,51.32,51.74,-0.96,-1.82,1918400,{"date":931,"open":875,"high":932,"low":933,"close":513,"change":218,"percent_change":127,"volume":934,"transactions":9,"vwap":513},"2026-06-05",52.98,52.21,2161900,{"date":936,"open":937,"high":627,"low":938,"close":902,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":902},"2026-06-04",51.97,51.46,0.89,1.72,2409600,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-03",48.62,51.63,48.099998,51.6,3.06,6.3,2979300,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-02",50.28,50.44,48.4,48.54,-1.74,-3.46,3037200,{"date":961,"open":962,"high":963,"low":964,"close":953,"change":371,"percent_change":965,"volume":966,"transactions":9,"vwap":953},"2026-06-01",50.87,50.94,49.7,-0.4,2447300,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":776,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-29",51.41,51.72,50.42,50.48,-1.89,2950700,{"date":976,"open":977,"high":567,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-28",50.040001,50,51.45,1.42,2.84,3572300,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-27",50.37,50.89,49.86,50.029999,0.05,0.1,2434900,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-26",50.55,50.71,49.51,49.98,-0.17,-0.34,2104100,{"date":1002,"open":1003,"high":1004,"low":996,"close":1005,"change":1006,"percent_change":102,"volume":1007,"transactions":9,"vwap":1005},"2026-05-22",49.75,50.33,50.15,0.5,1543100,{"date":1009,"open":1010,"high":978,"low":1011,"close":1012,"change":1013,"percent_change":680,"volume":1014,"transactions":9,"vwap":1012},"2026-05-21",49.43,49.0099983,49.65,-0.25,1488000,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":313,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-20",49,50.2,48.88,49.9,2.53,2414600,{"date":1024,"open":1025,"high":964,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-19",49.47,48.21,48.67,-1.17,-2.35,2843800,{"date":1032,"open":522,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-18",50.53,49.44,49.84,-0.29,-0.58,2596100,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":776,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-15",51.09,51.31,49.59,50.13,-1.9,2069000,{"date":1048,"open":1049,"high":945,"low":953,"close":1050,"change":1051,"percent_change":895,"volume":1052,"transactions":9,"vwap":1050},"2026-05-14",51.49,51.099998,-0.19,2420700,{"date":1054,"open":1055,"high":1056,"low":1057,"close":523,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":523},"2026-05-13",49.82,51.48,49.62,1.83,3.7,3241000,{"date":1062,"open":978,"high":978,"low":1063,"close":1064,"change":1013,"percent_change":680,"volume":1065,"transactions":9,"vwap":1064},"2026-05-12",48.82,49.46,2766800,{"date":1067,"open":1068,"high":972,"low":1069,"close":1070,"change":785,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-11",48.26,48.2,49.71,3.22,3831200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-08",46.59,48.17,46.46,48.16,1.95,4.22,2179000,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-07",48.45,48.7,45.65,46.21,-2.49,-5.11,3519000,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1085,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1085},"2026-05-06",47.68,48.92,45.21,4.28,9.64,6339900,{"date":1100,"open":1101,"high":1095,"low":1102,"close":1103,"change":122,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-05",44.45,44.13,44.42,0.57,3563400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":53,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-04",43.51,44.32,43.5,44.17,1.12,3144900,{"date":1115,"open":1116,"high":1117,"low":1110,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-01",44,44.3,43.68,-0.78,-1.75,3955200,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-30",45.060001,45.42,44.23,44.46,-0.23,-0.51,2153100,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":196,"percent_change":867,"volume":1137,"transactions":9,"vwap":1136},"2026-04-29",44.58,45.19,44.099998,44.69,1857500,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":207,"percent_change":526,"volume":1143,"transactions":9,"vwap":1142},"2026-04-28",44.72,45.54,44.93,1984800,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1036,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-27",44.89,45.82,44.61,44.65,-0.65,2103800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":568,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-24",46.29,46.65,44.54,44.94,-2.41,2342900,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":187,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-23",46.7,47.27,45.68,46.049999,-1.71,2417700,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-22",46.33,47.47,45.72,46.85,0.96,2.09,3533300,{"date":1178,"open":1179,"high":1180,"low":1102,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-21",44.18,46,45.89,2.28,5.23,3498100,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-20",44.99,45.25,43.53,43.61,-1.28,-2.85,2045300,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1146,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1146},"2026-04-17",45,45.43,44.62,0.51,1.15,2496200,{"date":1203,"open":1102,"high":1136,"low":1204,"close":1205,"change":990,"percent_change":537,"volume":1206,"transactions":9,"vwap":1205},"2026-04-16",43.97,44.38,2069800,{"date":1208,"open":1209,"high":1210,"low":1116,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-15",45.95,46.099998,44.28,-1.58,-3.45,2187800,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":67,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-14",45.15,46.029999,45.0099983,45.86,2,2533400,{"date":1224,"open":1225,"high":1196,"low":1226,"close":1227,"change":312,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-13",44.09,43.75,44.96,1.56,2224700,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":270,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-10",45.45,43.91,44.27,-2.51,2945400,{"date":1238,"open":1116,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-09",45.56,43.82,45.41,1.21,2.74,1813100,{"date":1246,"open":1247,"high":1140,"low":1248,"close":1249,"change":218,"percent_change":208,"volume":1250,"transactions":9,"vwap":1249},"2026-04-08",44.6,43.92,44.2,2629300,{"date":1252,"open":1253,"high":1101,"low":1226,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-07",43.95,43.99,0.01,0.02,2386700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":990,"percent_change":537,"volume":1264,"transactions":9,"vwap":1263},"2026-04-06",43.65,44.16,43.55,43.98,1723200,{"date":1266,"open":1267,"high":1233,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-02",43.74,43.32,43.88,-0.16,-0.36,1664600,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1200,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-01",43.040001,44.19,42.5,44.040001,2.68,1871900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":610,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-31",42.61,43.17,42.42,42.89,2.24,1926900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":102,"volume":1296,"transactions":9,"vwap":1294},"2026-03-30",41.82,42.25,41.57,41.95,0.42,2103900,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":808,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-27",42.36,42.7,41.49,41.53,-1.96,1762600,{"date":1306,"open":1283,"high":1307,"low":1308,"close":1299,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1299},"2026-03-26",43.21,42.33,-0.43,-1,1703300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":238,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-25",42,43.48,41.87,42.79,2.93,1832300,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1293,"change":324,"percent_change":473,"volume":1325,"transactions":9,"vwap":1293},"2026-03-24",41.16,41.86,40.84,2539800,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":876,"volume":1333,"transactions":9,"vwap":1331},"2026-03-23",41.8,42.2,41.39,41.41,0.14,2614100,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1255,"percent_change":1256,"volume":1340,"transactions":9,"vwap":1339},"2026-03-20",41.099998,41.72,40.9,41.27,6698400,{"date":1342,"open":1343,"high":1344,"low":1338,"close":1345,"change":1346,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-19",40.94,41.62,41.26,0,2095300,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1345,"change":792,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1345},"2026-03-18",41.52,41.88,41.02,-1.36,2220800,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-17",41.36,42.13,41.24,41.83,0.76,1.85,2379400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":998,"percent_change":197,"volume":1370,"transactions":9,"vwap":1369},"2026-03-16",41.6,41.64,40.97,41.07,2258900,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1359,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1359},"2026-03-13",41.67,41.75,40.55,0.07,0.17,2235700,{"date":1380,"open":1293,"high":1293,"low":1381,"close":1382,"change":1037,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-12",40.52,41.17,-1.39,2785200,{"date":1386,"open":1382,"high":1360,"low":1369,"close":1374,"change":538,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1374},"2026-03-11",1.11,2280600,{"date":1390,"open":1277,"high":1391,"low":1322,"close":1392,"change":73,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-10",42.67,41.29,-2.55,4073300,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-09",41.0099983,42.47,40.68,42.37,0.82,1.97,3167100,{"date":1405,"open":1406,"high":1344,"low":1407,"close":1408,"change":1409,"percent_change":877,"volume":1410,"transactions":9,"vwap":1408},"2026-03-06",40.54,40.24,41.55,0.27,2713200,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":197,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-05",41.25,41.35,40.48,41.28,-0.98,3438800,{"date":1420,"open":1421,"high":1360,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-04",41.060001,40.69,41.69,0.95,2.33,4254000,{"date":1428,"open":1375,"high":1429,"low":1430,"close":1431,"change":1036,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-03-03",41.2,40.2,40.74,-0.71,3472100,{"date":1435,"open":1314,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-02",43.25,39.71,41.029999,-3.03,-6.88,7825800,{"date":1443,"open":1444,"high":1445,"low":1108,"close":1446,"change":282,"percent_change":680,"volume":1447,"transactions":9,"vwap":1446},"2026-02-27",43.96,44.88,44.060001,4840200,{"date":1449,"open":1450,"high":1219,"low":1451,"close":1211,"change":186,"percent_change":762,"volume":1452,"transactions":9,"vwap":1211},"2026-02-26",44.91,44.12,2713900,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":715,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-25",45.6,45.87,44.74,44.75,-0.86,2255200,{"date":1462,"open":1233,"high":1463,"low":1189,"close":1464,"change":117,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-24",45.28,45.14,2.57,2877900,{"date":1468,"open":1110,"high":1469,"low":1470,"close":1471,"change":146,"percent_change":463,"volume":1472,"transactions":9,"vwap":1471},"2026-02-23",44.49,43.45,44.0099983,2362300,{"date":1474,"open":1475,"high":1476,"low":1470,"close":1477,"change":867,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-20",44.029999,44.29,43.63,-1.2,1959200,{"date":1481,"open":1482,"high":1149,"low":1226,"close":1261,"change":1483,"percent_change":483,"volume":1484,"transactions":9,"vwap":1261},"2026-02-19",44.15,-0.31,2766200,{"date":1486,"open":1116,"high":1487,"low":1488,"close":1489,"change":473,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-18",44.64,43.2,44.47,0.88,3268000,{"date":1493,"open":1444,"high":1494,"low":1110,"close":1495,"change":324,"percent_change":219,"volume":1496,"transactions":9,"vwap":1495},"2026-02-17",44.67,44.080002,2977800,{"date":1498,"open":1286,"high":1499,"low":1500,"close":1248,"change":238,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1248},"2026-02-13",44.049999,42.73,2.86,2055200,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1300,"change":196,"percent_change":860,"volume":1508,"transactions":9,"vwap":1300},"2026-02-12",42.83,43.52,42.35,2556500,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-11",43.46,43.83,40.92,42.94,-0.04,-0.09,3954300,{"date":1519,"open":1204,"high":1211,"low":1520,"close":1521,"change":776,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-10",42.93,42.98,-2.21,3252500,{"date":1525,"open":1526,"high":1482,"low":1470,"close":1253,"change":989,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1253},"2026-02-09",43.94,0.11,2184600,{"date":1530,"open":1531,"high":1249,"low":1532,"close":1533,"change":506,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-06",42.86,42.75,43.9,3.61,3364700,{"date":1537,"open":1300,"high":1538,"low":1539,"close":1400,"change":679,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1400},"2026-02-05",43.7,42.17,-0.66,2381500,{"date":1543,"open":1317,"high":1544,"low":1545,"close":1546,"change":107,"percent_change":1332,"volume":1547,"transactions":9,"vwap":1546},"2026-02-04",43.41,42.22,42.65,2608800,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":282,"percent_change":1129,"volume":1554,"transactions":9,"vwap":1553},"2026-02-03",42.51,43.54,42.28,42.59,2393900,{"date":1556,"open":1557,"high":1505,"low":1406,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-02",42.0099983,42.81,1.45,3.51,4146600,{"date":1563,"open":1564,"high":1277,"low":1565,"close":1357,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1357},"2026-01-30",42.18,40.76,-0.92,-2.18,3436000,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1552,"change":1574,"percent_change":822,"volume":1575,"transactions":9,"vwap":1552},"2026-01-29",42.63,43.29,41.9,-0.38,3116000,{"date":1577,"open":1506,"high":1190,"low":1578,"close":1579,"change":73,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-01-28",42.32,42.66,-2.47,2330200,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1267,"change":733,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1267},"2026-01-27",43.8,44.85,43.23,0.3,1925100,{"date":1590,"open":1489,"high":1591,"low":1189,"close":1190,"change":1540,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1190},"2026-01-26",44.98,-1.49,2263500,{"date":1595,"open":1487,"high":1596,"low":1451,"close":1234,"change":1128,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1234},"2026-01-23",45.37,-0.52,2117500,{"date":1600,"open":1196,"high":1601,"low":1135,"close":1602,"change":1483,"percent_change":896,"volume":1603,"transactions":9,"vwap":1602},"2026-01-22",45.040001,44.5,2202300,{"date":1605,"open":1606,"high":1241,"low":1607,"close":1608,"change":382,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-21",43.72,43.71,44.81,2.35,2007900,{"date":1612,"open":1613,"high":1211,"low":1614,"close":1615,"change":1616,"percent_change":197,"volume":1617,"transactions":9,"vwap":1615},"2026-01-20",43.14,43,43.78,-0.18,1662800,{"date":1619,"open":1620,"high":1621,"low":1551,"close":1444,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1444},"2026-01-16",45.44,45.52,-1.48,-3.26,2898500,{"date":1626,"open":1621,"high":1627,"low":1464,"close":1620,"change":218,"percent_change":538,"volume":1628,"transactions":9,"vwap":1620},"2026-01-15",45.77,2268800,{"date":1630,"open":1211,"high":1631,"low":1632,"close":1633,"change":1200,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-14",45.34,44.02,45.23,2.61,1722700,{"date":1637,"open":1446,"high":1638,"low":1267,"close":1495,"change":1256,"percent_change":989,"volume":1639,"transactions":9,"vwap":1495},"2026-01-13",45.049999,2082400,{"date":1641,"open":1553,"high":1124,"low":1642,"close":1446,"change":1256,"percent_change":989,"volume":1643,"transactions":9,"vwap":1446},"2026-01-12",42.049999,4143000,{"date":1645,"open":1211,"high":1125,"low":1269,"close":1278,"change":1646,"percent_change":1013,"volume":1647,"transactions":9,"vwap":1278},"2026-01-09",-0.11,2830800,{"date":1649,"open":1596,"high":1650,"low":1651,"close":1482,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1482},"2026-01-08",45.84,43.28,-2.04,-4.42,2728800,{"date":1656,"open":1657,"high":1658,"low":1278,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-07",44.25,46.31,46.19,2.51,5.75,2543800,{"date":1664,"open":1539,"high":1665,"low":1539,"close":1118,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1118},"2026-01-06",43.93,1.28,3.02,2381800,{"date":1670,"open":1671,"high":1511,"low":1672,"close":1673,"change":650,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-05",42.91,41.93,42.4,-2.71,2916500,{"date":1677,"open":1506,"high":1678,"low":1614,"close":1679,"change":1013,"percent_change":792,"volume":1680,"transactions":9,"vwap":1679},"2026-01-02",43.73,43.58,2489500,{"date":1682,"open":1526,"high":1683,"low":1110,"close":1512,"change":302,"percent_change":746,"volume":1684,"transactions":9,"vwap":1512},"2025-12-31",44.22,1757000,{"date":1686,"open":1134,"high":1241,"low":1632,"close":1278,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1278},"2025-12-30",-1.33,-2.93,1814200,{"date":1691,"open":1209,"high":1154,"low":1692,"close":1596,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1596},"2025-12-29",45.3,-0.87,-1.88,1825200,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":745,"percent_change":1037,"volume":1702,"transactions":9,"vwap":1701},"2025-12-26",46.56,46.94,45.96,46.24,1537800,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":302,"volume":1710,"transactions":9,"vwap":1708},"2025-12-24",46.8,47,46.32,46.51,-0.1,1079600,{"date":1712,"open":1713,"high":1714,"low":1700,"close":1715,"change":1295,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-12-23",46.76,47.24,46.61,0.91,3055600,{"date":1719,"open":1657,"high":1720,"low":1135,"close":1659,"change":799,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1659},"2025-12-22",46.25,4.27,3017800,{"date":1724,"open":1725,"high":1726,"low":1391,"close":1117,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1117},"2025-12-19",42.76,44.55,1.73,4.06,5242400,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1104,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-12-18",41.96,43.11,41.94,42.57,1.36,2220300,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1314,"change":127,"percent_change":1174,"volume":1743,"transactions":9,"vwap":1314},"2025-12-17",41.66,42.040001,41.56,2116800,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1366,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1366},"2025-12-16",41.13,41.77,40.83,0.22,0.53,2213000,{"date":1753,"open":1331,"high":1754,"low":1755,"close":1756,"change":1006,"percent_change":238,"volume":1757,"transactions":9,"vwap":1756},"2025-12-15",42.09,41.19,41.38,3070000,{"date":1759,"open":1740,"high":1760,"low":1761,"close":1762,"change":1129,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-12-12",41.79,40.66,40.88,-1.23,2568800,{"date":1766,"open":1416,"high":1760,"low":142,"close":1330,"change":141,"percent_change":21,"volume":1767,"transactions":9,"vwap":1330},"2025-12-11",2794200,{"date":1769,"open":1642,"high":1299,"low":1438,"close":1369,"change":187,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1369},"2025-12-10",-1.91,3239700,{"date":1773,"open":1539,"high":1500,"low":1350,"close":1316,"change":1774,"percent_change":1432,"volume":1775,"transactions":9,"vwap":1316},"2025-12-09",-0.3,2890300,{"date":1777,"open":1602,"high":1778,"low":1351,"close":1539,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1539},"2025-12-08",44.59,-2.19,-4.94,3667100,{"date":1783,"open":1249,"high":1778,"low":1784,"close":1785,"change":112,"percent_change":852,"volume":1786,"transactions":9,"vwap":1785},"2025-12-05",43.85,44.36,2193700,{"date":1788,"open":1204,"high":1789,"low":1253,"close":1790,"change":219,"percent_change":1401,"volume":1502,"transactions":9,"vwap":1790},"2025-12-04",44.79,44.37,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1471,"change":1104,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1471},"2025-12-03",43.57,44.48,43.47,1.31,2729200,{"date":1799,"open":1800,"high":1263,"low":1614,"close":1801,"change":1255,"percent_change":1256,"volume":1802,"transactions":9,"vwap":1801},"2025-12-02",43.77,43.44,2244900,{"date":1804,"open":1784,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-12-01",44.11,43.33,43.43,-0.74,-1.68,2477500,{"date":1812,"open":1450,"high":1450,"low":1225,"close":1111,"change":1515,"percent_change":1516,"volume":1813,"transactions":9,"vwap":1111},"2025-11-28",1528500,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":515,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-11-26",43.029999,44.44,42.96,44.21,2.5,2086000,{"date":1823,"open":1277,"high":1824,"low":1292,"close":1825,"change":1490,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-11-25",43.59,43.13,2.08,2885500,{"date":1829,"open":1830,"high":1614,"low":1831,"close":1292,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1292},"2025-11-24",42.31,42.15,-0.26,-0.61,4519000,{"date":1836,"open":1837,"high":1531,"low":1291,"close":1550,"change":38,"percent_change":904,"volume":1838,"transactions":9,"vwap":1550},"2025-11-21",42.080002,2811300,{"date":1840,"open":1578,"high":1277,"low":1423,"close":1841,"change":1271,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-11-20",41.78,-0.85,2318600,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1129,"percent_change":1478,"volume":1850,"transactions":9,"vwap":1849},"2025-11-19",42.95,42.99,41.65,42.14,2195300,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1546,"change":537,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1546},"2025-11-18",41.76,42.74,0.54,2036300,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1285,"change":1861,"percent_change":1362,"volume":1862,"transactions":9,"vwap":1285},"2025-11-17",41.58,43.16,0.77,2336200,{"date":1864,"open":1672,"high":1553,"low":1865,"close":1848,"change":483,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1848},"2025-11-14",41.23,-1.65,2571800,{"date":1869,"open":1870,"high":1606,"low":1564,"close":1507,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1507},"2025-11-13",43.09,-1.24,-2.84,3087100,{"date":1875,"open":1521,"high":1118,"low":1876,"close":1824,"change":1877,"percent_change":980,"volume":1878,"transactions":9,"vwap":1824},"2025-11-12",42.62,0.61,2440100,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1521,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1521},"2025-11-11",41.45,43.22,1.57,3.79,2860500,{"date":1887,"open":1438,"high":1888,"low":147,"close":1331,"change":381,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1331},"2025-11-10",41.54,1.47,2626900,{"date":1892,"open":1893,"high":1748,"low":1894,"close":142,"change":1255,"percent_change":1256,"volume":1895,"transactions":9,"vwap":142},"2025-11-07",40.63,39.93,2321900,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1900,"change":725,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-11-06",40.049999,41.21,40.8,1.07,2936600,{"date":1904,"open":1905,"high":1408,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-05",40,38.19,40.37,2.47,6.52,4959700,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1270,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-11-04",37.81,38.9,37.58,37.9,-0.42,3474900,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1833,"percent_change":1212,"volume":1925,"transactions":9,"vwap":1924},"2025-11-03",37.55,38.41,36,38.060001,4528800,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":745,"percent_change":896,"volume":1932,"transactions":9,"vwap":1931},"2025-10-31",38.62,38.96,38.25,38.67,2112400,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":821,"percent_change":1871,"volume":1939,"transactions":9,"vwap":1938},"2025-10-30",39.48,39.76,38.92,38.94,2209700,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1150,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-10-29",40.0099983,40.25,39.38,39.43,-1.62,1892400,{"date":1949,"open":1942,"high":1893,"low":1950,"close":1951,"change":323,"percent_change":537,"volume":1952,"transactions":9,"vwap":1951},"2025-10-28",39.45,40.080002,2012000,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":494,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-10-27",39.040001,40.02,38.91,39.99,3.28,2268100,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":689,"percent_change":770,"volume":1967,"transactions":9,"vwap":1966},"2025-10-24",38,39.15,37.82,38.72,2428900,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1402,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-10-23",36.27,38.33,36.080002,38.049999,5.46,3861000,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1972,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1972},"2025-10-22",36.02,36.45,35.44,-0.05,-0.14,3102600,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1987,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1987},"2025-10-21",35.049999,36.13,34.63,1.59,4.6,5647100,{"date":1993,"open":1994,"high":1995,"low":26,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-10-20",35.55,36.17,34.54,-4.71,-12,9439300,{"date":2001,"open":2002,"high":2003,"low":1928,"close":2004,"change":2005,"percent_change":990,"volume":2006,"transactions":9,"vwap":2004},"2025-10-17",39.33,39.6,39.25,0.04,2188500,{"date":2008,"open":1958,"high":1898,"low":2009,"close":2010,"change":2011,"percent_change":569,"volume":2012,"transactions":9,"vwap":2010},"2025-10-16",39.060001,39.21,-0.82,1907500,{"date":2014,"open":2015,"high":1406,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-10-15",39.53,39.46,40.029999,0.52,1.32,1887600,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1901,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-10-14",38.46,39.9,38.18,39.51,2.78,3135200,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":1361,"volume":2036,"transactions":9,"vwap":2034},"2025-10-13",38.36,38.79,37.52,38.44,0.29,2227000,{"date":2038,"open":1931,"high":2039,"low":2040,"close":2041,"change":1917,"percent_change":442,"volume":2042,"transactions":9,"vwap":2041},"2025-10-10",38.71,37.71,38.15,2933000,{"date":2044,"open":1957,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":1616,"volume":2049,"transactions":9,"vwap":2047},"2025-10-09",39.09,38.27,38.57,-0.07,1680600,{"date":2051,"open":2052,"high":1935,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-10-08",39.42,38.59,38.64,-0.99,-2.5,3129200,{"date":2059,"open":2060,"high":1430,"low":2061,"close":2062,"change":1574,"percent_change":548,"volume":2063,"transactions":9,"vwap":2062},"2025-10-07",40.15,38.98,39.63,2064100,{"date":2065,"open":2066,"high":2067,"low":2068,"close":1942,"change":2069,"percent_change":371,"volume":2070,"transactions":9,"vwap":1942},"2025-10-06",40.29,40.43,39.68,-0.08,1905700,{"date":2072,"open":2073,"high":1881,"low":1898,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-03",41.44,40.09,-1.26,-3.05,2211800,{"date":2079,"open":1865,"high":2080,"low":2081,"close":1414,"change":2082,"percent_change":219,"volume":2083,"transactions":9,"vwap":1414},"2025-10-02",41.4,40.44,0.15,1876500,{"date":2085,"open":2086,"high":1841,"low":2087,"close":1429,"change":1709,"percent_change":196,"volume":2088,"transactions":9,"vwap":1429},"2025-10-01",41.3,40.86,2528800,{"date":2090,"open":2091,"high":1366,"low":2092,"close":2086,"change":38,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2086},"2025-09-30",40.47,40.35,1.8,2171400,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":506,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-09-29",39.17,40.6,39,40.57,3.92,2533600,{"date":2104,"open":2105,"high":2106,"low":2047,"close":1955,"change":151,"percent_change":67,"volume":2107,"transactions":9,"vwap":1955},"2025-09-26",38.73,39.24,1638200,{"date":2109,"open":2110,"high":1957,"low":2111,"close":2112,"change":282,"percent_change":792,"volume":2113,"transactions":9,"vwap":2112},"2025-09-25",38.83,38.35,38.69,1770600,{"date":2115,"open":2116,"high":1958,"low":2117,"close":1957,"change":342,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1957},"2025-09-24",39.7,38.56,-2.26,2014100,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":537,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-09-23",39.59,39.96,39.47,39.81,0.58,1460300,{"date":2129,"open":1905,"high":1761,"low":2130,"close":2131,"change":1597,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-09-22",39.55,39.58,-1.3,2062400,{"date":2135,"open":1407,"high":1375,"low":2136,"close":2137,"change":2138,"percent_change":1693,"volume":2139,"transactions":9,"vwap":2137},"2025-09-19",39.87,40.099998,-0.35,7751500,{"date":2141,"open":1406,"high":2142,"low":2024,"close":2143,"change":1255,"percent_change":1256,"volume":2144,"transactions":9,"vwap":2143},"2025-09-18",40.59,40.45,2750600,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2081,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2081},"2025-09-17",39.66,40.78,39.32,1.3,3.32,2664200,{"date":2154,"open":2045,"high":2155,"low":2156,"close":2157,"change":733,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-09-16",39.57,38.61,39.14,0.33,1718500,{"date":2161,"open":2162,"high":2097,"low":2163,"close":2164,"change":1982,"percent_change":1271,"volume":2165,"transactions":9,"vwap":2164},"2025-09-15",39.12,38.37,39.0099983,2333900,{"date":2167,"open":2105,"high":2168,"low":2053,"close":1964,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1964},"2025-09-12",39.27,0.08,0.2,2475600,{"date":2173,"open":2174,"high":2045,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-09-11",37.78,37.57,39.07,1.37,3.63,2620500,{"date":2181,"open":2182,"high":2183,"low":2175,"close":2184,"change":1037,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-09-10",38.28,38.5,37.7,-1.52,2550600,{"date":2188,"open":2040,"high":2189,"low":2190,"close":2182,"change":705,"percent_change":1883,"volume":2191,"transactions":9,"vwap":2182},"2025-09-09",38.38,36.78,1807300,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1051,"percent_change":680,"volume":2198,"transactions":9,"vwap":2197},"2025-09-08",37.75,37.76,37.16,37.69,1884400,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":1006,"percent_change":82,"volume":2205,"transactions":9,"vwap":2204},"2025-09-05",37.51,37.93,37.22,37.88,2524500,{"date":2207,"open":2208,"high":2209,"low":2190,"close":2210,"change":1295,"percent_change":351,"volume":2211,"transactions":9,"vwap":2210},"2025-09-04",37.060001,37.67,37.38,2272600,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":282,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-09-03",37.099998,37.6,36.67,36.96,-0.59,2799800,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":196,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-09-02",37.25,37.87,36.23,37.18,-0.64,4089800,{"date":2229,"open":2174,"high":1963,"low":2222,"close":2230,"change":746,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-08-29",37.42,-1.27,2590100,{"date":2234,"open":2235,"high":2047,"low":2236,"close":1916,"change":1833,"percent_change":1212,"volume":2237,"transactions":9,"vwap":1916},"2025-08-28",38.42,37.63,2245100,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":1377,"percent_change":668,"volume":2244,"transactions":9,"vwap":2243},"2025-08-27",38.29,38.95,38.2,38.51,2505100,{"date":2246,"open":2247,"high":2235,"low":1963,"close":2248,"change":668,"percent_change":641,"volume":2249,"transactions":9,"vwap":2248},"2025-08-26",38.09,38.34,2525800,{"date":2251,"open":2252,"high":2253,"low":2040,"close":1916,"change":2254,"percent_change":973,"volume":2255,"transactions":9,"vwap":1916},"2025-08-25",38.55,38.6,-0.73,1548800,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2069,"percent_change":302,"volume":2262,"transactions":9,"vwap":2261},"2025-08-22",38.74,38.85,38.31,38.63,1509900,{"date":2264,"open":1965,"high":2265,"low":2266,"close":2039,"change":2267,"percent_change":401,"volume":2268,"transactions":9,"vwap":2039},"2025-08-21",38.77,37.64,0.85,2428800,{"date":2270,"open":2201,"high":1973,"low":2271,"close":2272,"change":876,"percent_change":1716,"volume":2273,"transactions":9,"vwap":2272},"2025-08-20",37.4,37.86,1610000,{"date":2275,"open":2276,"high":2242,"low":2201,"close":2033,"change":196,"percent_change":2226,"volume":2277,"transactions":9,"vwap":2033},"2025-08-19",37.79,1899000,{"date":2279,"open":2280,"high":2281,"low":2209,"close":2195,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2195},"2025-08-18",38.02,38.65,-0.55,-1.44,2228900,{"date":2286,"open":2053,"high":2287,"low":2288,"close":2260,"change":1270,"percent_change":1917,"volume":2289,"transactions":9,"vwap":2260},"2025-08-15",38.78,37.97,2370600,{"date":2291,"open":1924,"high":2258,"low":1963,"close":2292,"change":852,"percent_change":1981,"volume":2293,"transactions":9,"vwap":2292},"2025-08-14",38.47,2181100,{"date":2295,"open":2296,"high":2287,"low":2297,"close":2298,"change":1855,"percent_change":980,"volume":2299,"transactions":9,"vwap":2298},"2025-08-13",38.040001,37.83,38.49,2539000,{"date":2301,"open":2033,"high":2302,"low":2303,"close":2304,"change":1855,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-08-12",37.98,37.0099983,37.95,1.44,4284400,{"date":2308,"open":2215,"high":2309,"low":2310,"close":2311,"change":1483,"percent_change":2011,"volume":2312,"transactions":9,"vwap":2311},"2025-08-11",38.12,37.27,37.41,2117200,{"date":2314,"open":2315,"high":2316,"low":2214,"close":2317,"change":2158,"percent_change":1490,"volume":2318,"transactions":9,"vwap":2317},"2025-08-08",37.14,37.91,37.72,1906300,{"date":2320,"open":2195,"high":1913,"low":2196,"close":2321,"change":791,"percent_change":1842,"volume":2322,"transactions":9,"vwap":2321},"2025-08-07",37.39,2654800,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2040,"change":122,"percent_change":689,"volume":2328,"transactions":9,"vwap":2040},"2025-08-06",37.24,37.74,36.8,2718700,{"date":2330,"open":2331,"high":1915,"low":2332,"close":2333,"change":877,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-08-05",36.47,36.37,37.46,1.77,3806700,{"date":2337,"open":2311,"high":1915,"low":1979,"close":2338,"change":807,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-08-04",36.81,-1.21,4383200,{"date":2342,"open":2343,"high":2247,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-08-01",36.22,35.88,37.26,1.04,2.87,5806700,{"date":2350,"open":2351,"high":2209,"low":2352,"close":2343,"change":2353,"percent_change":1166,"volume":2354,"transactions":9,"vwap":2343},"2025-07-31",36.69,36.12,-0.63,4879500,{"date":2356,"open":2315,"high":2302,"low":2357,"close":2357,"change":1516,"percent_change":196,"volume":2358,"transactions":9,"vwap":2357},"2025-07-30",36.85,5148100,{"date":2360,"open":2361,"high":2183,"low":2338,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-07-29",38.26,36.94,-7.45,-16.78,15744300,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2339,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-07-28",45.75,46.43,44.14,44.39,-2.65,6615600,{"date":2375,"open":1095,"high":1172,"low":2376,"close":1455,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1455},"2025-07-25",44.83,0.81,1.81,3573000,{"date":2381,"open":2382,"high":2368,"low":2383,"close":1789,"change":1833,"percent_change":360,"volume":2384,"transactions":9,"vwap":1789},"2025-07-24",45.29,44.71,2191600,{"date":2386,"open":1489,"high":2387,"low":2388,"close":2389,"change":259,"percent_change":1175,"volume":2390,"transactions":9,"vwap":2389},"2025-07-23",45.5,44.24,45.4,2353500,{"date":2392,"open":1476,"high":2393,"low":2394,"close":1489,"change":218,"percent_change":462,"volume":2395,"transactions":9,"vwap":1489},"2025-07-22",44.84,43.86,2286100,{"date":2397,"open":1602,"high":1450,"low":1111,"close":2398,"change":302,"percent_change":186,"volume":2399,"transactions":9,"vwap":2398},"2025-07-21",44.26,1796800,{"date":2401,"open":1464,"high":1464,"low":2402,"close":1489,"change":965,"percent_change":822,"volume":2403,"transactions":9,"vwap":1489},"2025-07-18",44.07,1772200,{"date":2405,"open":1487,"high":1621,"low":1487,"close":2406,"change":107,"percent_change":733,"volume":2407,"transactions":9,"vwap":2406},"2025-07-17",44.87,2249200,{"date":2409,"open":1819,"high":1585,"low":1111,"close":1608,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":1608},"2025-07-16",0.75,1.7,1615400,{"date":2414,"open":2415,"high":2416,"low":1475,"close":1446,"change":2185,"percent_change":2417,"volume":2418,"transactions":9,"vwap":1446},"2025-07-15",45.59,45.85,-3.33,1959600,{"date":2420,"open":1789,"high":2421,"low":1198,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-07-14",45.9,45.58,0.72,1.6,1775900,{"date":2427,"open":1196,"high":1241,"low":2428,"close":2429,"change":1483,"percent_change":896,"volume":2430,"transactions":9,"vwap":2429},"2025-07-11",44.77,44.86,2063500,{"date":2432,"open":2388,"high":2433,"low":1512,"close":2434,"change":2435,"percent_change":1820,"volume":2436,"transactions":9,"vwap":2434},"2025-07-10",45.31,45.17,1.1,2005100,{"date":2438,"open":1189,"high":2402,"low":1307,"close":2402,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2402},"2025-07-09",0.56,1.29,2458000,{"date":2443,"open":1240,"high":2444,"low":1315,"close":1108,"change":1150,"percent_change":423,"volume":2445,"transactions":9,"vwap":1108},"2025-07-08",44.35,2780900,{"date":2447,"open":1165,"high":2448,"low":2449,"close":1261,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":1261},"2025-07-07",46.38,43.39,-1.99,-4.31,4709000,{"date":2454,"open":2455,"high":2456,"low":1451,"close":2457,"change":1362,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-07-03",44.41,48.74,46.15,4.18,6040400,{"date":2461,"open":2462,"high":2463,"low":1470,"close":1117,"change":837,"percent_change":1228,"volume":2464,"transactions":9,"vwap":1117},"2025-07-02",43.6,44.43,3071200,{"date":2466,"open":1225,"high":2455,"low":1268,"close":2467,"change":753,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-07-01",43.62,-1.04,3378700,{"date":2471,"open":2472,"high":1794,"low":1795,"close":1495,"change":2473,"percent_change":610,"volume":2474,"transactions":9,"vwap":1495},"2025-06-30",43.87,0.41,3433100,{"date":2476,"open":1816,"high":1475,"low":2477,"close":2478,"change":2126,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-06-27",42.71,43.67,1.35,3533100,{"date":2482,"open":1110,"high":2472,"low":1579,"close":1870,"change":2483,"percent_change":868,"volume":2484,"transactions":9,"vwap":1870},"2025-06-26",-0.44,2736900,{"date":2486,"open":2487,"high":1172,"low":1544,"close":1189,"change":1779,"percent_change":2488,"volume":2489,"transactions":9,"vwap":1189},"2025-06-25",45.67,-4.79,4721500,{"date":2491,"open":1726,"high":2492,"low":1253,"close":1172,"change":1609,"percent_change":2493,"volume":2494,"transactions":9,"vwap":1172},"2025-06-24",46.14,5.42,6363100,{"date":2496,"open":1010,"high":1057,"low":1816,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-06-23",43.37,3,7.43,9380200,{"date":2502,"open":1399,"high":1438,"low":2503,"close":1907,"change":895,"percent_change":2504,"volume":2505,"transactions":9,"vwap":1907},"2025-06-20",39.85,-0.91,6762900,{"date":2507,"open":2508,"high":2509,"low":1399,"close":1431,"change":441,"percent_change":434,"volume":2510,"transactions":9,"vwap":1431},"2025-06-18",41.47,41.7,2701400,{"date":2512,"open":2513,"high":2514,"low":2515,"close":1357,"change":715,"percent_change":2516,"volume":2517,"transactions":9,"vwap":1357},"2025-06-17",41.5,42.060001,41.15,-0.93,2618300,{"date":2519,"open":1841,"high":2520,"low":1350,"close":1374,"change":324,"percent_change":146,"volume":2521,"transactions":9,"vwap":1374},"2025-06-16",42.07,1944000,{"date":2523,"open":2086,"high":2524,"low":1438,"close":2525,"change":1051,"percent_change":807,"volume":2526,"transactions":9,"vwap":2525},"2025-06-13",41.74,41.59,2132200,{"date":2528,"open":2525,"high":2529,"low":2530,"close":1841,"change":151,"percent_change":2531,"volume":2532,"transactions":9,"vwap":1841},"2025-06-12",42.11,41.51,0.84,2192700,{"date":2534,"open":1735,"high":1546,"low":2535,"close":2536,"change":442,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-06-11",41.31,41.43,-2.56,3188500,{"date":2540,"open":2541,"high":1110,"low":2542,"close":2543,"change":965,"percent_change":2516,"volume":2544,"transactions":9,"vwap":2543},"2025-06-10",42.92,42.34,42.52,1783700,{"date":2546,"open":1825,"high":1572,"low":2547,"close":2541,"change":1646,"percent_change":1832,"volume":2548,"transactions":9,"vwap":2541},"2025-06-09",42.39,2419000,{"date":2550,"open":1876,"high":2551,"low":1507,"close":1816,"change":136,"percent_change":1228,"volume":2552,"transactions":9,"vwap":1816},"2025-06-06",43.060001,2337400,{"date":2554,"open":1849,"high":1876,"low":1642,"close":1400,"change":2082,"percent_change":219,"volume":2555,"transactions":9,"vwap":1400},"2025-06-05",2139700,{"date":2557,"open":1391,"high":1733,"low":1329,"close":1545,"change":807,"percent_change":762,"volume":2558,"transactions":9,"vwap":1545},"2025-06-04",1787600,{"date":2560,"open":1300,"high":1189,"low":2561,"close":1391,"change":302,"percent_change":821,"volume":2562,"transactions":9,"vwap":1391},"2025-06-03",42.23,3695200,{"date":2564,"open":1551,"high":1512,"low":1673,"close":2565,"change":1270,"percent_change":895,"volume":2566,"transactions":9,"vwap":2565},"2025-06-02",42.88,2911500,{"date":2568,"open":1300,"high":1825,"low":1545,"close":1275,"change":668,"percent_change":382,"volume":2569,"transactions":9,"vwap":1275},"2025-05-30",3889700,{"date":2571,"open":1500,"high":1505,"low":2572,"close":2573,"change":412,"percent_change":20,"volume":2574,"transactions":9,"vwap":2573},"2025-05-29",42.21,42.6,2171300,{"date":2576,"open":1870,"high":1226,"low":2547,"close":2577,"change":2578,"percent_change":1212,"volume":2579,"transactions":9,"vwap":2577},"2025-05-28",42.41,-0.68,2894800,{"date":2581,"open":1531,"high":1268,"low":2582,"close":1870,"change":599,"percent_change":2583,"volume":2584,"transactions":9,"vwap":1870},"2025-05-27",42.56,1.65,3411200,{"date":2586,"open":2477,"high":1870,"low":2587,"close":2547,"change":186,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2547},"2025-05-23",42.16,-1.1,2940500,{"date":2591,"open":1584,"high":1269,"low":1532,"close":1531,"change":1459,"percent_change":2592,"volume":2593,"transactions":9,"vwap":1531},"2025-05-22",-1.97,2978400,{"date":2595,"open":1249,"high":1602,"low":1477,"close":1606,"change":2226,"percent_change":2283,"volume":2596,"transactions":9,"vwap":1606},"2025-05-21",2982700,{"date":2598,"open":1136,"high":1591,"low":2472,"close":1785,"change":2599,"percent_change":1808,"volume":2600,"transactions":9,"vwap":1785},"2025-05-20",-0.33,3484600,{"date":2602,"open":2389,"high":2603,"low":1469,"close":1136,"change":1432,"percent_change":2604,"volume":2605,"transactions":9,"vwap":1136},"2025-05-19",46.22,-1.56,3531900,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2389,"change":1459,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2389},"2025-05-16",45.99,46.5,45.029999,-1.86,5542300,{"date":2614,"open":1726,"high":2615,"low":1819,"close":2616,"change":2617,"percent_change":1534,"volume":2618,"transactions":9,"vwap":2616},"2025-05-15",48.85,46.26,1.61,10316800,{"date":2620,"open":2621,"high":2382,"low":2091,"close":1149,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":1149},"2025-05-14",40.65,7.7,20.84,12919100,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2069,"volume":2632,"transactions":9,"vwap":2630},"2025-05-13",37,37.19,36.24,36.95,-0.03,3145900,{"date":2634,"open":2224,"high":2635,"low":2224,"close":2636,"change":2377,"percent_change":1287,"volume":2637,"transactions":9,"vwap":2636},"2025-05-12",37.3,36.98,2648800,{"date":2639,"open":2640,"high":2321,"low":2641,"close":1995,"change":2599,"percent_change":342,"volume":2642,"transactions":9,"vwap":1995},"2025-05-09",36.58,36.16,1874700,{"date":2644,"open":2645,"high":2208,"low":2646,"close":2647,"change":1483,"percent_change":433,"volume":2648,"transactions":9,"vwap":2647},"2025-05-08",36.36,34.9,36.5,3491600,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2338,"change":1981,"percent_change":1982,"volume":2654,"transactions":9,"vwap":2338},"2025-05-07",36.86,37.45,36.51,2731800,{"date":2656,"open":1944,"high":1944,"low":2657,"close":2651,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2651},"2025-05-06",36.52,-2.98,-7.48,3964600,{"date":2662,"open":2004,"high":2663,"low":2664,"close":2665,"change":724,"percent_change":1877,"volume":2666,"transactions":9,"vwap":2665},"2025-05-05",40.26,39.11,39.84,1974600,{"date":2668,"open":1955,"high":1936,"low":2669,"close":2003,"change":2670,"percent_change":1058,"volume":2671,"transactions":9,"vwap":2003},"2025-05-02",39.02,0.71,1991600,{"date":2673,"open":2162,"high":2149,"low":2182,"close":2674,"change":1832,"percent_change":1540,"volume":2675,"transactions":9,"vwap":2674},"2025-05-01",38.89,2461100,{"date":2677,"open":2678,"high":2679,"low":2242,"close":1964,"change":381,"percent_change":1228,"volume":2680,"transactions":9,"vwap":1964},"2025-04-30",38.52,39.35,2150800,{"date":2682,"open":2248,"high":2683,"low":2209,"close":2252,"change":1527,"percent_change":2035,"volume":2684,"transactions":9,"vwap":2252},"2025-04-29",38.76,1786200,{"date":2686,"open":2197,"high":2047,"low":2687,"close":2034,"change":102,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2034},"2025-04-28",37.59,2.7,2173000,{"date":2691,"open":2208,"high":2692,"low":2693,"close":2694,"change":1749,"percent_change":705,"volume":2695,"transactions":9,"vwap":2694},"2025-04-25",37.5,36.62,37.43,1709900,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":725,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2701},"2025-04-24",36.77,37.48,36.6,37.21,1.17,1736300,{"date":2705,"open":2706,"high":2209,"low":2707,"close":2190,"change":1587,"percent_change":1401,"volume":2708,"transactions":9,"vwap":2190},"2025-04-23",36.92,36.56,2625000,{"date":178,"open":2710,"high":2647,"low":2711,"close":2712,"change":53,"percent_change":1736,"volume":2713,"transactions":9,"vwap":2712},35.99,35.81,36.48,1739200]