[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FAST":3,"homepage-market-summary":35,"stock-historical-FAST":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FAST","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},"Fastenal Co","Nasdaq",null,"RETAIL-BUILDING MATERIALS, HARDWARE, GARDEN SUPPLY","Fastenal began as an industrial retailer, expanding its product portfolio from nuts and bolts to cutting tools, safety equipment, and janitorial supplies. It transitioned into a distributor by building out a dense network of branches close to its business customers. Once a customer becomes large enough, Fastenal installs vending machines and its own personnel on-site. Today, these on-site locations exceed Fastenal's branch count and remain the firm's main focus for expansion. Fastenal acts as a one-stop outsourcing partner for its industrial customers, offering value-added services along with a wide breadth of maintenance, repair, and operations supplies.","24,795","Winona, MN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.0493,1.04,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},50.75,50.6,51.04,50.43,50.225,0.525,1.05,7085732.926093,65042,50.7261,52.915,38.97,7584976.319475556,84.5,9853,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},7096708,2590298579.868889,24.63,"2025-04-22",[186,187,197,207,217,227,237,248,258,269,280,291,302,313,324,333,342,352,361,371,380,390,401,411,422,432,441,452,462,473,483,493,504,513,522,532,543,554,562,569,579,590,601,612,620,630,641,651,662,672,682,692,702,710,721,729,737,745,754,762,771,778,783,791,798,807,816,824,830,837,844,851,859,866,872,880,886,893,900,907,915,923,931,937,945,953,960,969,977,984,992,999,1007,1013,1021,1025,1032,1040,1047,1054,1061,1066,1073,1078,1085,1092,1098,1106,1114,1121,1127,1132,1139,1145,1152,1158,1162,1169,1177,1183,1189,1198,1206,1214,1220,1227,1233,1238,1244,1251,1256,1263,1269,1275,1281,1287,1292,1296,1303,1308,1313,1317,1324,1330,1336,1340,1348,1356,1362,1367,1372,1377,1381,1386,1391,1395,1401,1406,1411,1418,1423,1431,1435,1439,1445,1451,1458,1465,1470,1477,1484,1490,1497,1502,1509,1515,1519,1526,1534,1540,1548,1556,1562,1569,1575,1583,1590,1597,1605,1610,1619,1627,1636,1642,1649,1656,1663,1668,1674,1681,1687,1696,1702,1709,1717,1725,1731,1736,1743,1750,1758,1765,1772,1779,1785,1793,1799,1807,1814,1822,1828,1832,1839,1844,1848,1853,1857,1865,1870,1876,1883,1888,1891,1896,1902,1908,1916,1922,1929,1935,1942,1947,1953,1958,1965,1972,1975,1980,1984,1989,1994,1999,2004,2011,2017,2024,2029,2035,2040,2046,2051,2055,2059,2063,2066,2070,2074,2080,2085,2088,2095,2100,2105,2112,2117,2124,2129,2132,2137,2142,2147,2154,2161,2167,2172,2179,2183,2188,2192,2197,2201,2206,2211,2214,2218,2225,2229,2233,2237,2241,2246,2250,2254,2258,2261,2265,2269,2273,2279,2286,2291,2297,2300,2306,2313,2318,2322,2327,2332,2336,2340,2347,2352,2358,2362,2367,2373,2378,2383,2387,2391,2395,2399,2406,2410,2414,2419,2424,2429,2435,2440,2445,2448,2452,2458,2465,2471,2478,2486,2494,2501,2509,2516,2522,2529,2537,2541,2548,2555,2562,2568,2574,2579,2585,2589],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",49.42,50.27,49.1091,0.695,1.4,6221541.472006,73486,49.8977,{"date":198,"open":199,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",50.34,50.37,49.53,-0.43,-0.86,10465576.513543,69009,49.678,{"date":208,"open":200,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",50.725,49.86,49.96,-0.53,-1.05,7600767.638493,63638,50.0612,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":112,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",50.17,50.805,50.04,50.49,0.12,6775455.209229,66185,50.5027,{"date":228,"open":229,"high":230,"low":231,"close":23,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",50.53,51.05,50.255,-0.3,-0.59,6809072.415577,65605,50.5632,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",50.9,51.41,50.345,50.73,-0.26,-0.51,10273168.695382,84157,50.7999,{"date":249,"open":250,"high":22,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",50.12,49.94,50.99,0.91,1.82,7963332.210792,71444,50.8446,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",49.76,50.195,49.57,50.08,0.43,0.87,6739802.135538,69345,49.967,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",48.94,49.7,48.525,49.65,0.64,1.31,4471350.412504,54055,49.413,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",49.06,49.285,48.565,49.01,-0.17,-0.35,11663763.371914,62075,48.9963,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",49.48,49.58,48.625,49.18,0.15,0.31,5071929.711572,55785,49.0376,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",49.6,49.78,48.73,49.03,-0.38,-0.77,5999030.812978,60567,49.1782,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",49.43,49.685,48.71,49.41,-0.03,-0.06,5159213.367811,63722,49.288,{"date":325,"open":326,"high":327,"low":295,"close":328,"change":223,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",49.02,49.675,49.44,0.24,6723605.859117,75952,49.3546,{"date":334,"open":335,"high":336,"low":285,"close":337,"change":298,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",49.61,49.91,49.32,0.63,6426886.355168,64987,49.3313,{"date":343,"open":344,"high":345,"low":346,"close":285,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",48.32,49.135,48.06,0.22,0.45,7282777.094062,68592,48.823,{"date":353,"open":354,"high":201,"low":355,"close":356,"change":233,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",49.36,48.595,48.79,-1.19,5908087.493663,55772,48.8612,{"date":362,"open":363,"high":274,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",49.46,49.21,49.38,-0.22,-0.44,5111055.975396,59415,49.4074,{"date":372,"open":373,"high":374,"low":373,"close":304,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",48.7,50.42,0.37,0.75,6568440.22643,72025,49.7393,{"date":381,"open":382,"high":283,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",48.2,47.83,49.23,1.3,2.71,6664551.38941,60840,48.9464,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",48.63,48.69,47.645,47.93,-0.82,-1.68,7237649.169747,74732,48.061,{"date":402,"open":403,"high":404,"low":273,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",49.12,49.235,48.75,-0.56,-1.14,5625681.279255,60201,48.8091,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",49.59,49.785,49.13,49.31,-0.47,-0.94,7351599.316862,56963,49.3496,{"date":423,"open":424,"high":425,"low":426,"close":305,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",51.5,51.52,49.725,-1.355,-2.65,6041516.359227,70865,50.0295,{"date":433,"open":20,"high":434,"low":435,"close":436,"change":437,"percent_change":319,"volume":438,"transactions":439,"vwap":440},"2026-08-27",51.315,50.535,51.135,-0.015,5659519.116189,54108,51.107,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",50.71,51.31,50.44,51.15,0.84,1.67,3691095.562012,43374,51.1512,{"date":453,"open":444,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",51.36,50.215,50.31,-0.97,-1.89,4428959.97749,55317,50.5228,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",51.46,52.15,51.24,51.28,0.02,0.04,5553052.986502,62767,51.4444,{"date":474,"open":475,"high":464,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",50.85,50.6201,51.26,0.6,1.18,4752427.937863,51371,51.2051,{"date":484,"open":485,"high":454,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",51.3,50.38,50.66,-0.78,-1.52,4905161.434051,62475,50.8091,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",51.38,52.05,51.23,51.44,0.17,0.33,6186607.052259,73047,51.5466,{"date":505,"open":506,"high":507,"low":497,"close":508,"change":469,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",51.72,51.78,51.27,0.08,5705982.968067,67141,51.367,{"date":514,"open":515,"high":516,"low":443,"close":497,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",50.93,51.535,0.21,0.41,7128482.659379,62595,51.2692,{"date":523,"open":524,"high":425,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",51.39,50.7001,51.02,-0.32,-0.62,5041563.374094,60995,50.9844,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",52.38,52.59,51.21,51.34,-0.88,-1.69,7368961.134208,83199,51.4813,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",52.48,52.82,51.76,52.22,-0.16,-0.31,6199669.374754,74722,52.2016,{"date":555,"open":465,"high":30,"low":556,"close":534,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",52.11,0.23,0.44,9069575.198772,79283,52.5257,{"date":563,"open":564,"high":565,"low":467,"close":465,"change":298,"percent_change":478,"volume":566,"transactions":567,"vwap":568},"2026-08-10",51.7,52.225,6638100.225255,72961,51.9719,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":17,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",50.575,51.9,50.2,51.84,2.05,10114894.386852,103893,51.6262,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",50.46,50.905,50.32,50.8,0.81,1.62,8389190.223644,89597,50.6699,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",50,50.55,49.7746,49.99,0.28,0.56,6829562.404015,82695,50.0929,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",48.08,49.765,46.9835,49.71,1.6,3.33,8824585.206881,93171,49.1421,{"date":613,"open":614,"high":356,"low":615,"close":616,"change":132,"percent_change":447,"volume":617,"transactions":618,"vwap":619},"2026-08-03",47.88,47.69,48.11,7632320.650867,82723,48.1349,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":26,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",46.51,47.82,46.38,47.71,2.25,9591951.739659,86373,47.4757,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",47.47,47.655,46.35,46.66,-1.12,-2.34,8134529.129487,96195,46.6858,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":527,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",47.63,48.17,47.19,47.78,-0.67,9927426.304266,107003,47.6982,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",47.94,49.165,47.77,48.1,0.46,0.97,9641836.345995,106566,48.2744,{"date":663,"open":625,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",47.76,46.96,47.64,0.62,1.32,6547412.754171,75293,47.5083,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":265,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",46.09,47.09,46.005,47.02,1.89,5178258.98696,62305,46.8526,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",45.18,46.175,46.15,0.82,1.81,7169490.963924,67800,45.9051,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":147,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",45.13,45.6,45.01,45.33,0.71,6443118.919782,59667,45.2782,{"date":703,"open":704,"high":705,"low":706,"close":696,"change":127,"percent_change":597,"volume":707,"transactions":708,"vwap":709},"2026-07-21",44.945,45.05,44.06,7328156.886113,71668,44.8176,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-20",45.49,45.57,44.335,44.76,-0.73,-1.6,8348298.553609,79230,44.6986,{"date":722,"open":723,"high":724,"low":725,"close":712,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":712},"2026-07-17",46.9,47.099998,45.26,-1.18,-2.53,10960200,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":276,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-16",45.71,47.45,45.56,46.67,2.89,9894500,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":308,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-15",45.86,46.049999,44.22,45.36,-0.83,10488600,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-14",46.57,49.0099983,44.52,45.74,-1.31,-2.78,20523900,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":597,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-13",47.33,47.65,46.64,47.049999,1.2,10453800,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-10",46.31,47.26,46.16,46.49,0.14,0.3,7590300,{"date":772,"open":773,"high":774,"low":775,"close":634,"change":549,"percent_change":776,"volume":777,"transactions":9,"vwap":634},"2026-07-09",46.099998,47.12,46.040001,-0.34,10105200,{"date":779,"open":724,"high":724,"low":634,"close":622,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":622},"2026-07-08",-0.6,-1.27,5241600,{"date":784,"open":785,"high":392,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-07",48.34,47.0099983,47.11,-1.2,-2.48,6338300,{"date":792,"open":405,"high":793,"low":794,"close":795,"change":796,"percent_change":780,"volume":797,"transactions":9,"vwap":795},"2026-07-06",48.83,47.25,48.31,-0.29,9657600,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-02",48.040001,48.76,47.7,48.6,0.85,1.78,6883500,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-01",48.5,48.53,47.54,47.75,-0.28,-0.58,6548800,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":338,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-30",47.38,48.29,47.14,48.029999,1.33,8482400,{"date":825,"open":724,"high":826,"low":827,"close":828,"change":769,"percent_change":275,"volume":829,"transactions":9,"vwap":828},"2026-06-29",47.49,46.82,47.4,8366100,{"date":831,"open":832,"high":833,"low":834,"close":724,"change":835,"percent_change":152,"volume":836,"transactions":9,"vwap":724},"2026-06-26",47.15,47.57,46.72,0.18,14683000,{"date":838,"open":766,"high":839,"low":840,"close":841,"change":142,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-25",47.81,46.0099983,46.92,1.43,6526600,{"date":845,"open":846,"high":827,"low":847,"close":848,"change":142,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-24",45.67,45.64,46.26,1.45,7743800,{"date":852,"open":853,"high":854,"low":855,"close":695,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":695},"2026-06-23",46.13,46.19,45.41,-0.52,-1.13,6004000,{"date":860,"open":861,"high":862,"low":739,"close":863,"change":557,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-22",45.97,46.88,46.12,0.5,8617400,{"date":867,"open":697,"high":868,"low":869,"close":870,"change":107,"percent_change":626,"volume":871,"transactions":9,"vwap":870},"2026-06-18",46.080002,45.15,45.89,10869300,{"date":873,"open":847,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-17",46.21,44.64,44.88,-1.17,-2.54,6354500,{"date":881,"open":773,"high":882,"low":731,"close":740,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":740},"2026-06-16",46.71,-0.05,-0.11,5874200,{"date":887,"open":888,"high":889,"low":890,"close":773,"change":417,"percent_change":891,"volume":892,"transactions":9,"vwap":773},"2026-06-15",46.84,46.91,46.02,-1.01,5959700,{"date":894,"open":895,"high":896,"low":897,"close":747,"change":835,"percent_change":898,"volume":899,"transactions":9,"vwap":747},"2026-06-12",46.59,47.16,46.29,0.39,4629300,{"date":901,"open":902,"high":903,"low":868,"close":904,"change":905,"percent_change":137,"volume":906,"transactions":9,"vwap":904},"2026-06-11",46.41,46.85,46.39,0.36,6015100,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":726,"volume":914,"transactions":9,"vwap":912},"2026-06-10",46.53,47.060001,45.91,46.029999,-0.55,7157200,{"date":916,"open":917,"high":918,"low":890,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-09",46.27,46.94,46.58,0.58,1.26,6783100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":539,"volume":930,"transactions":9,"vwap":928},"2026-06-08",46.8,46.86,45.95,46,-0.79,7427700,{"date":932,"open":756,"high":646,"low":933,"close":934,"change":935,"percent_change":488,"volume":936,"transactions":9,"vwap":934},"2026-06-05",46.6,46.79,-0.37,7276500,{"date":938,"open":939,"high":940,"low":941,"close":896,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":896},"2026-06-04",47.5,47.74,46.65,0.7,1.51,7324600,{"date":946,"open":947,"high":758,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-03",44.75,44.62,46.46,1.73,3.87,8094200,{"date":954,"open":741,"high":955,"low":956,"close":957,"change":164,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-06-02",44.77,43.9,44.73,1.68,4478100,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-01",43.66,44.18,43.26,43.99,-0.21,-0.48,7588600,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":406,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-29",44.66,44.93,44.15,44.2,-1.25,8249700,{"date":978,"open":979,"high":980,"low":981,"close":715,"change":320,"percent_change":982,"volume":983,"transactions":9,"vwap":715},"2026-05-28",44.65,44.9,44.19,-0.13,7566600,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":375,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-27",44.45,44.98,44.32,44.82,0.83,7656000,{"date":993,"open":994,"high":948,"low":995,"close":986,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":986},"2026-05-26",44.0099983,43.96,0.51,1.16,5706700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":518,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-22",43.53,44,43.23,43.94,0.94,5583200,{"date":1008,"open":1009,"high":1002,"low":1010,"close":1001,"change":1011,"percent_change":776,"volume":1012,"transactions":9,"vwap":1001},"2026-05-21",43.47,42.91,-0.15,8229700,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":127,"volume":1020,"transactions":9,"vwap":1018},"2026-05-20",43.57,44.13,43.18,43.68,0.11,8845200,{"date":1022,"open":1002,"high":1002,"low":1017,"close":1015,"change":202,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1015},"2026-05-19",-0.98,4783500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1002,"change":164,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1002},"2026-05-18",43.43,44.25,43.36,1.71,6296200,{"date":1033,"open":1034,"high":1035,"low":1036,"close":964,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":964},"2026-05-15",43.75,43.78,43.0099983,-0.72,-1.64,4653800,{"date":1041,"open":1042,"high":973,"low":1043,"close":1044,"change":517,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-14",43.89,43.48,43.98,0.48,4998200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":348,"percent_change":17,"volume":1053,"transactions":9,"vwap":1052},"2026-05-13",43.3,43.88,43,43.77,7430000,{"date":1055,"open":1043,"high":1056,"low":1057,"close":1058,"change":468,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-12",43.8,42.97,43.32,0.05,4500300,{"date":1062,"open":965,"high":973,"low":1057,"close":1049,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1049},"2026-05-11",-0.87,-1.97,9109900,{"date":1067,"open":1068,"high":1069,"low":1050,"close":1070,"change":1071,"percent_change":202,"volume":1072,"transactions":9,"vwap":1070},"2026-05-08",44.39,44.61,44.17,-0.19,4384300,{"date":1074,"open":987,"high":847,"low":1075,"close":1076,"change":287,"percent_change":488,"volume":1077,"transactions":9,"vwap":1076},"2026-05-07",44.29,44.36,7490800,{"date":1079,"open":1080,"high":855,"low":1081,"close":1082,"change":152,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-06",44.8,44.57,44.71,0.86,10982100,{"date":1086,"open":1087,"high":1088,"low":741,"close":1089,"change":913,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-05",45,45.12,44.33,-1.23,6411800,{"date":1093,"open":1094,"high":1088,"low":1095,"close":876,"change":319,"percent_change":1096,"volume":1097,"transactions":9,"vwap":876},"2026-05-04",44.63,44.56,-0.07,6452600,{"date":1099,"open":1087,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-01",45.16,44.5,44.91,-0.02,-0.04,5941400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":972,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":972},"2026-04-30",43.71,45.099998,43.62,1.22,2.79,8650300,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1108,"change":457,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1108},"2026-04-29",44.23,44.59,43.64,-2.17,6212300,{"date":1122,"open":712,"high":712,"low":1123,"close":1124,"change":780,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-28",44.49,44.68,-1.33,5630800,{"date":1128,"open":875,"high":712,"low":875,"close":1129,"change":1130,"percent_change":668,"volume":1131,"transactions":9,"vwap":1129},"2026-04-27",45.28,0.59,5547400,{"date":1133,"open":725,"high":1134,"low":1094,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-24",45.35,44.69,-0.76,-1.67,4079000,{"date":1140,"open":1141,"high":731,"low":1142,"close":1143,"change":275,"percent_change":842,"volume":1144,"transactions":9,"vwap":1143},"2026-04-23",45.09,44.97,45.45,5229200,{"date":1146,"open":731,"high":1147,"low":875,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-22",45.79,44.81,-0.89,-1.95,5685800,{"date":1153,"open":1154,"high":911,"low":1155,"close":1156,"change":768,"percent_change":298,"volume":1157,"transactions":9,"vwap":1156},"2026-04-21",45.51,45.4,45.7,6424100,{"date":1159,"open":695,"high":775,"low":1160,"close":733,"change":366,"percent_change":967,"volume":1161,"transactions":9,"vwap":733},"2026-04-20",45.37,5427100,{"date":1163,"open":1164,"high":928,"low":694,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-17",45.23,45.78,1.06,2.37,9131600,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":147,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-16",44.4,45.24,44.35,44.72,0.72,6685400,{"date":1178,"open":1101,"high":1179,"low":1180,"close":1171,"change":366,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1171},"2026-04-15",44.51,43.52,-0.49,8872500,{"date":1184,"open":1185,"high":1156,"low":1186,"close":948,"change":726,"percent_change":1187,"volume":1188,"transactions":9,"vwap":948},"2026-04-14",45.43,44.12,-2.58,11386300,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-13",48.74,49,45.27,45.8,-3.37,-6.85,16217600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":768,"volume":1205,"transactions":9,"vwap":1203},"2026-04-10",49.27,49.67,49.09,49.17,0.07,7289900,{"date":1207,"open":1208,"high":189,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-09",48.18,47.98,49.099998,0.92,1.91,7316900,{"date":1215,"open":902,"high":1216,"low":902,"close":1208,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1208},"2026-04-08",48.21,2.54,5.57,7429100,{"date":1221,"open":1222,"high":1223,"low":1109,"close":847,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":847},"2026-04-07",45.77,45.88,-0.23,-0.5,7128700,{"date":1228,"open":861,"high":1229,"low":847,"close":1230,"change":202,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-06",46.3,45.87,-0.93,7363300,{"date":1234,"open":674,"high":765,"low":1223,"close":1229,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1229},"2026-04-02",-0.33,-0.71,7128200,{"date":1239,"open":1240,"high":1241,"low":874,"close":1242,"change":557,"percent_change":864,"volume":1243,"transactions":9,"vwap":1242},"2026-04-01",46.55,46.95,46.63,5737600,{"date":1245,"open":1246,"high":919,"low":684,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-31",45.65,46.4,1.28,2.84,10751000,{"date":1252,"open":1253,"high":1254,"low":971,"close":1088,"change":499,"percent_change":152,"volume":1255,"transactions":9,"vwap":1088},"2026-03-30",45.14,45.46,6411700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":549,"percent_change":287,"volume":1262,"transactions":9,"vwap":1261},"2026-03-27",44.96,45.38,44.79,44.95,5709100,{"date":1264,"open":855,"high":870,"low":1265,"close":1266,"change":243,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-26",44.94,45.11,-0.57,5845700,{"date":1270,"open":1271,"high":1272,"low":1095,"close":1160,"change":1045,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1160},"2026-03-25",45.2,45.55,1.07,5085000,{"date":1276,"open":1018,"high":1277,"low":1018,"close":1278,"change":558,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-24",45.22,44.89,0.99,5117600,{"date":1282,"open":1094,"high":1283,"low":1076,"close":986,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":986},"2026-03-23",45.29,0.69,1.58,6455700,{"date":1288,"open":1289,"high":1080,"low":1009,"close":1290,"change":716,"percent_change":1038,"volume":1291,"transactions":9,"vwap":1290},"2026-03-20",44.37,43.76,30102700,{"date":1293,"open":1141,"high":1141,"low":1294,"close":1123,"change":233,"percent_change":751,"volume":1295,"transactions":9,"vwap":1123},"2026-03-19",44.09,8655100,{"date":1297,"open":750,"high":927,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-18",45.049999,45.080002,-0.85,-1.85,6363400,{"date":1304,"open":928,"high":766,"low":1271,"close":1305,"change":127,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-17",45.93,0.55,6182100,{"date":1309,"open":1310,"high":1230,"low":725,"close":1311,"change":347,"percent_change":1045,"volume":1312,"transactions":9,"vwap":1311},"2026-03-16",45.75,45.68,5124800,{"date":1314,"open":1194,"high":1194,"low":1315,"close":1254,"change":517,"percent_change":657,"volume":1316,"transactions":9,"vwap":1254},"2026-03-13",44.85,6190700,{"date":1318,"open":848,"high":1319,"low":1277,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-12",46.44,45.25,-1.34,-2.88,7256200,{"date":1325,"open":1326,"high":1327,"low":695,"close":895,"change":1328,"percent_change":338,"volume":1329,"transactions":9,"vwap":895},"2026-03-11",46.32,46.68,0.29,6015900,{"date":1331,"open":1332,"high":1333,"low":775,"close":1229,"change":1225,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1229},"2026-03-10",46.42,46.87,-1.07,7194900,{"date":1337,"open":840,"high":759,"low":1259,"close":925,"change":1338,"percent_change":43,"volume":1339,"transactions":9,"vwap":925},"2026-03-09",0.34,9592800,{"date":1341,"open":1342,"high":1343,"low":1344,"close":949,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":949},"2026-03-06",46.45,46.73,45.94,-0.84,-1.78,8186600,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":265,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-05",47.8,48.42,46.99,47.3,1.87,11530000,{"date":1357,"open":634,"high":1358,"low":1147,"close":1359,"change":1360,"percent_change":264,"volume":1361,"transactions":9,"vwap":1359},"2026-03-04",47.080002,46.43,0.2,9006300,{"date":1363,"open":917,"high":895,"low":1129,"close":1364,"change":1365,"percent_change":366,"volume":1366,"transactions":9,"vwap":1364},"2026-03-03",46.23,-0.1,7327900,{"date":1368,"open":861,"high":895,"low":1369,"close":1370,"change":1328,"percent_change":338,"volume":1371,"transactions":9,"vwap":1370},"2026-03-02",45.48,46.33,7522800,{"date":1373,"open":1374,"high":764,"low":1374,"close":775,"change":905,"percent_change":1375,"volume":1376,"transactions":9,"vwap":775},"2026-02-27",45.39,0.79,9926400,{"date":1378,"open":1142,"high":731,"low":1080,"close":1311,"change":26,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1311},"2026-02-26",2.35,5984100,{"date":1382,"open":733,"high":1383,"low":1179,"close":1094,"change":743,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1094},"2026-02-25",45.63,-1.83,6168600,{"date":1387,"open":1388,"high":1246,"low":1389,"close":1254,"change":518,"percent_change":253,"volume":1390,"transactions":9,"vwap":1254},"2026-02-24",45.17,45.0099983,5318600,{"date":1392,"open":686,"high":1393,"low":1261,"close":1298,"change":877,"percent_change":727,"volume":1394,"transactions":9,"vwap":1298},"2026-02-23",46.36,6648900,{"date":1396,"open":1397,"high":925,"low":1398,"close":1397,"change":1399,"percent_change":468,"volume":1400,"transactions":9,"vwap":1397},"2026-02-20",46.22,44.83,0.01,11672300,{"date":1402,"open":1403,"high":624,"low":1404,"close":874,"change":557,"percent_change":864,"volume":1405,"transactions":9,"vwap":874},"2026-02-19",45.84,45.72,6156000,{"date":1407,"open":1408,"high":863,"low":1283,"close":1409,"change":1328,"percent_change":338,"volume":1410,"transactions":9,"vwap":1409},"2026-02-18",45.61,45.98,5214600,{"date":1412,"open":1413,"high":1414,"low":1246,"close":1415,"change":1037,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-17",46.37,46.47,45.69,-1.55,5750700,{"date":1419,"open":731,"high":1420,"low":1421,"close":902,"change":265,"percent_change":1212,"volume":1422,"transactions":9,"vwap":902},"2026-02-13",46.54,45.029999,9921100,{"date":1424,"open":1425,"high":383,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-12",47.35,45.44,45.54,-1.48,-3.15,10177500,{"date":1432,"open":665,"high":811,"low":949,"close":677,"change":905,"percent_change":1433,"volume":1434,"transactions":9,"vwap":677},"2026-02-11",0.77,6070500,{"date":1436,"open":1240,"high":903,"low":1437,"close":635,"change":768,"percent_change":769,"volume":1438,"transactions":9,"vwap":635},"2026-02-10",46.34,5840200,{"date":1440,"open":1441,"high":1441,"low":1247,"close":1442,"change":1443,"percent_change":878,"volume":1444,"transactions":9,"vwap":1442},"2026-02-09",47.72,46.52,-1.21,9493600,{"date":1446,"open":1447,"high":1448,"low":828,"close":1449,"change":132,"percent_change":804,"volume":1450,"transactions":9,"vwap":1449},"2026-02-06",47.9,48.24,47.73,6479600,{"date":1452,"open":1453,"high":1454,"low":1455,"close":756,"change":1456,"percent_change":1064,"volume":1457,"transactions":9,"vwap":756},"2026-02-05",47.92,48.080002,46.75,-0.95,13340600,{"date":1459,"open":758,"high":1460,"low":1414,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-04",48.45,48.28,1.94,4.19,16477300,{"date":1466,"open":957,"high":622,"low":957,"close":1437,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1437},"2026-02-03",1.54,3.44,14090200,{"date":1471,"open":1472,"high":1278,"low":1473,"close":1080,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1080},"2026-02-02",43.25,42.76,1.44,3.32,10133000,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1029,"change":469,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1029},"2026-01-30",43.11,43.39,42.74,0.09,8132000,{"date":1485,"open":1486,"high":1016,"low":1487,"close":1058,"change":232,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1058},"2026-01-29",43.49,43.080002,-0.69,12440800,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1110,"change":1235,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1110},"2026-01-28",43.85,44.099998,43.42,-0.75,4645700,{"date":1498,"open":1015,"high":994,"low":1499,"close":1500,"change":347,"percent_change":864,"volume":1501,"transactions":9,"vwap":1500},"2026-01-27",43.38,43.95,4658700,{"date":1503,"open":1504,"high":1505,"low":1480,"close":1506,"change":549,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-26",43.67,44.060001,43.73,-0.36,7541200,{"date":1510,"open":1511,"high":1102,"low":1512,"close":1042,"change":1149,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1042},"2026-01-23",44.74,43.84,-1.99,8123700,{"date":1516,"open":1398,"high":1261,"low":1070,"close":1517,"change":499,"percent_change":152,"volume":1518,"transactions":9,"vwap":1517},"2026-01-22",44.78,9297000,{"date":1520,"open":1521,"high":989,"low":1522,"close":1069,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1069},"2026-01-21",42.7,42.55,1.99,4.67,12914400,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":636,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-20",41.95,42.8,41.26,42.62,-2.56,19630200,{"date":1535,"open":1536,"high":1537,"low":1003,"close":1538,"change":517,"percent_change":1045,"volume":1539,"transactions":9,"vwap":1538},"2026-01-16",43.37,44.02,43.74,17103700,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1001,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1001},"2026-01-15",42.78,43.63,41.22,1.11,2.62,10715100,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-14",42.53,42.63,41.83,42.42,0,9952400,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1553,"change":1175,"percent_change":950,"volume":1561,"transactions":9,"vwap":1553},"2026-01-13",41.77,42.52,41.49,9438700,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":813,"percent_change":647,"volume":1568,"transactions":9,"vwap":1567},"2026-01-12",41.85,42.26,41.56,41.7,8079600,{"date":1570,"open":1571,"high":1572,"low":1567,"close":1573,"change":835,"percent_change":264,"volume":1574,"transactions":9,"vwap":1573},"2026-01-09",41.79,42.38,41.98,6328100,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":65,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-08",40.42,42.21,40.25,41.8,2.93,8051000,{"date":1584,"open":1585,"high":1530,"low":1586,"close":1587,"change":1231,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-07",41.24,40.26,40.61,-2.24,10640700,{"date":1591,"open":1592,"high":1580,"low":1593,"close":1594,"change":898,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-06",40.89,40.75,41.54,0.95,6479100,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":698,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-05",40.44,41.5,40.33,41.15,1.76,9442200,{"date":1606,"open":1586,"high":1607,"low":1608,"close":1599,"change":298,"percent_change":1433,"volume":1609,"transactions":9,"vwap":1599},"2026-01-02",40.69,39.86,7483900,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-12-31",40.79,40.86,40.080002,40.13,-0.74,-1.81,5205700,{"date":1620,"open":1602,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-12-30",41.19,40.84,40.87,-0.42,-1.02,4994300,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-12-29",41.58,41.74,41.27,41.29,-0.27,-0.65,4729900,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1566,"change":1633,"percent_change":1634,"volume":1641,"transactions":9,"vwap":1566},"2025-12-26",41.9,41.91,41.4,3379300,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1552,"change":1019,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1552},"2025-12-24",41.63,41.94,41.55,0.26,1292600,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":319,"percent_change":1096,"volume":1655,"transactions":9,"vwap":1654},"2025-12-23",41.75,41.87,41.68,41.72,4751000,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1651,"change":780,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1651},"2025-12-22",41.93,42.31,41.37,-1.42,6594100,{"date":1664,"open":1559,"high":1550,"low":1665,"close":1666,"change":1399,"percent_change":468,"volume":1667,"transactions":9,"vwap":1666},"2025-12-19",42.080002,42.35,21484800,{"date":1669,"open":1652,"high":1553,"low":1630,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-12-18",42.34,0.47,1.12,7620800,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1652,"change":417,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1652},"2025-12-17",42.2,42.29,41.52,-1.11,8677000,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1670,"change":1685,"percent_change":406,"volume":1686,"transactions":9,"vwap":1670},"2025-12-16",42.77,42.099998,-0.24,8242300,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-12-15",42.69,43.2,42.32,42.58,0.57,1.36,11806900,{"date":1697,"open":1698,"high":1699,"low":1654,"close":1700,"change":1647,"percent_change":667,"volume":1701,"transactions":9,"vwap":1700},"2025-12-12",42.11,42.17,42.0099983,6699000,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1651,"change":687,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1651},"2025-12-11",41.11,41.84,40.97,2,5613600,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1130,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-12-10",40.18,41.049999,40.040001,40.93,1.46,9005300,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":857,"volume":1724,"transactions":9,"vwap":1722},"2025-12-09",40.74,40.9,40.31,40.34,-0.46,5302300,{"date":1726,"open":1727,"high":1600,"low":1719,"close":1728,"change":1729,"percent_change":539,"volume":1730,"transactions":9,"vwap":1728},"2025-12-08",41.43,40.8,-0.7,5290200,{"date":1732,"open":1644,"high":1573,"low":1733,"close":1600,"change":1734,"percent_change":780,"volume":1735,"transactions":9,"vwap":1600},"2025-12-05",41.38,-0.25,7062700,{"date":1737,"open":1738,"high":1699,"low":1739,"close":1651,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1651},"2025-12-04",41.81,41.57,0.53,1.29,9162500,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1544,"change":376,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1544},"2025-12-03",40.45,41.31,40.35,1.85,6503700,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":147,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-12-02",40.29,40.58,39.81,40.47,0.8,4693200,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1734,"percent_change":528,"volume":1764,"transactions":9,"vwap":1763},"2025-12-01",40.029999,40.7,40,40.15,5909500,{"date":1766,"open":1722,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":127,"volume":1771,"transactions":9,"vwap":1769},"2025-11-28",40.51,40.23,40.4,0.1,2175800,{"date":1773,"open":1774,"high":1745,"low":1775,"close":1776,"change":517,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-11-26",40.09,39.92,40.3,0.52,6343500,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1774,"change":864,"percent_change":921,"volume":1784,"transactions":9,"vwap":1774},"2025-11-25",39.79,40.16,39.4,5578600,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":527,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-11-24",39.72,39.91,39.38,39.59,-0.8,11564500,{"date":1794,"open":1795,"high":1796,"low":31,"close":1788,"change":1797,"percent_change":1462,"volume":1798,"transactions":9,"vwap":1788},"2025-11-21",39.37,40.21,0.76,8314100,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":891,"volume":1806,"transactions":9,"vwap":1804},"2025-11-20",39.82,40.049999,39.029999,39.15,-0.4,7162100,{"date":1808,"open":1775,"high":1713,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-11-19",39.47,39.55,-0.41,-1.03,6215400,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1647,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-11-18",39.75,40.099998,39.44,39.96,0.65,7184900,{"date":1823,"open":1599,"high":1824,"low":1825,"close":1826,"change":1495,"percent_change":1301,"volume":1827,"transactions":9,"vwap":1826},"2025-11-17",40.64,39.54,39.7,6937400,{"date":1829,"open":1719,"high":1830,"low":1577,"close":1745,"change":232,"percent_change":1616,"volume":1831,"transactions":9,"vwap":1745},"2025-11-14",41,6339100,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1593,"change":366,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1593},"2025-11-13",40.76,41.25,40.62,-0.54,9090400,{"date":1840,"open":1830,"high":1841,"low":1842,"close":1706,"change":796,"percent_change":1729,"volume":1843,"transactions":9,"vwap":1706},"2025-11-12",41.099998,40.52,6704300,{"date":1845,"open":1733,"high":1600,"low":1602,"close":1530,"change":1846,"percent_change":366,"volume":1847,"transactions":9,"vwap":1530},"2025-11-11",-0.09,5809000,{"date":1849,"open":1714,"high":1850,"low":1824,"close":1851,"change":864,"percent_change":1111,"volume":1852,"transactions":9,"vwap":1851},"2025-11-10",41.48,41.35,7300400,{"date":1854,"open":1728,"high":1621,"low":1745,"close":1855,"change":509,"percent_change":1360,"volume":1856,"transactions":9,"vwap":1855},"2025-11-07",40.85,5109400,{"date":1858,"open":1859,"high":1652,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-11-06",41.61,40.66,40.77,-0.91,-2.18,7727400,{"date":1866,"open":1867,"high":1573,"low":1868,"close":1653,"change":152,"percent_change":1211,"volume":1869,"transactions":9,"vwap":1653},"2025-11-05",41.21,41.0099983,6031900,{"date":1871,"open":1872,"high":1873,"low":1834,"close":1874,"change":1647,"percent_change":338,"volume":1875,"transactions":9,"vwap":1874},"2025-11-04",41.18,41.42,41.3,6009900,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":884,"percent_change":1633,"volume":1882,"transactions":9,"vwap":1881},"2025-11-03",41.16,41.28,40.72,41.040001,6568500,{"date":1884,"open":1850,"high":1651,"low":1885,"close":1602,"change":1805,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1602},"2025-10-31",40.99,-0.96,7530300,{"date":1889,"open":1704,"high":1644,"low":1720,"close":1646,"change":657,"percent_change":1672,"volume":1890,"transactions":9,"vwap":1646},"2025-10-30",5650100,{"date":1892,"open":1874,"high":1560,"low":1834,"close":1893,"change":1837,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-10-29",41.09,-1.3,8842600,{"date":1897,"open":1898,"high":1666,"low":1899,"close":1644,"change":1862,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1644},"2025-10-28",42.12,41.6,-2.14,6111500,{"date":1903,"open":1904,"high":1479,"low":1905,"close":1906,"change":1235,"percent_change":309,"volume":1907,"transactions":9,"vwap":1906},"2025-10-27",43.02,42.39,42.54,6755500,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":813,"volume":1915,"transactions":9,"vwap":1913},"2025-10-24",43.17,43.28,42.72,42.87,-0.12,4552600,{"date":1917,"open":1918,"high":1919,"low":1559,"close":1920,"change":898,"percent_change":1211,"volume":1921,"transactions":9,"vwap":1920},"2025-10-23",42.83,43.24,42.99,3907800,{"date":1923,"open":1479,"high":1924,"low":1925,"close":1926,"change":1037,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-10-22",43.46,42.5,42.6,-1.66,4819300,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1058,"change":500,"percent_change":1433,"volume":1934,"transactions":9,"vwap":1058},"2025-10-21",43.040001,43.5,42.88,3994900,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1920,"change":1740,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1920},"2025-10-20",42.57,43.029999,42.46,1.25,4398800,{"date":1943,"open":1638,"high":1944,"low":1945,"close":1939,"change":864,"percent_change":65,"volume":1946,"transactions":9,"vwap":1939},"2025-10-17",42.56,41.78,7016300,{"date":1948,"open":1949,"high":1572,"low":1899,"close":1950,"change":813,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-10-16",42.36,41.96,-0.66,6462200,{"date":1954,"open":1683,"high":1683,"low":1955,"close":1956,"change":244,"percent_change":357,"volume":1957,"transactions":9,"vwap":1956},"2025-10-15",41.88,42.24,8013600,{"date":1959,"open":1960,"high":1486,"low":1961,"close":1962,"change":1963,"percent_change":1279,"volume":1964,"transactions":9,"vwap":1962},"2025-10-14",41.92,41.46,42.75,0.42,15651600,{"date":1966,"open":1967,"high":986,"low":1691,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-10-13",43.6,42.33,-3.45,-7.54,16595800,{"date":1973,"open":910,"high":615,"low":1156,"close":1165,"change":1231,"percent_change":1513,"volume":1974,"transactions":9,"vwap":1165},"2025-10-10",9382600,{"date":1976,"open":1977,"high":643,"low":747,"close":882,"change":1345,"percent_change":1978,"volume":1979,"transactions":9,"vwap":882},"2025-10-09",47.53,-1.77,5878200,{"date":1981,"open":828,"high":625,"low":786,"close":1982,"change":1770,"percent_change":517,"volume":1983,"transactions":9,"vwap":1982},"2025-10-08",47.55,5531900,{"date":1985,"open":1449,"high":1986,"low":1987,"close":732,"change":1235,"percent_change":1488,"volume":1988,"transactions":9,"vwap":732},"2025-10-07",48.0099983,47.13,4105800,{"date":1990,"open":623,"high":1991,"low":1992,"close":646,"change":1365,"percent_change":966,"volume":1993,"transactions":9,"vwap":646},"2025-10-06",48.43,47.58,4806800,{"date":1995,"open":1996,"high":1997,"low":383,"close":614,"change":796,"percent_change":780,"volume":1998,"transactions":9,"vwap":614},"2025-10-03",48.049999,48.44,4633100,{"date":2000,"open":2001,"high":2002,"low":635,"close":644,"change":348,"percent_change":1005,"volume":2003,"transactions":9,"vwap":644},"2025-10-02",47.34,48.22,5841700,{"date":2005,"open":2006,"high":1202,"low":2007,"close":1441,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1441},"2025-10-01",48.66,47.56,-1.32,-2.69,7935300,{"date":2012,"open":356,"high":2013,"low":2014,"close":2015,"change":499,"percent_change":157,"volume":2016,"transactions":9,"vwap":2015},"2025-09-30",49.11,48.68,49.040001,6660000,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":499,"percent_change":157,"volume":2023,"transactions":9,"vwap":2022},"2025-09-29",48.89,49.3,48.55,48.87,4758500,{"date":2025,"open":1453,"high":2026,"low":2027,"close":373,"change":804,"percent_change":805,"volume":2028,"transactions":9,"vwap":373},"2025-09-26",48.77,47.79,4941200,{"date":2030,"open":2031,"high":1986,"low":2032,"close":2033,"change":298,"percent_change":1820,"volume":2034,"transactions":9,"vwap":2033},"2025-09-25",47.6,47.42,47.85,4327700,{"date":2036,"open":1986,"high":2037,"low":939,"close":811,"change":2038,"percent_change":418,"volume":2039,"transactions":9,"vwap":811},"2025-09-24",48.36,-0.45,4797400,{"date":2041,"open":2042,"high":2043,"low":1987,"close":2044,"change":265,"percent_change":1748,"volume":2045,"transactions":9,"vwap":2044},"2025-09-23",47.28,48.07,47.99,5696700,{"date":2047,"open":1982,"high":2048,"low":2049,"close":774,"change":1723,"percent_change":457,"volume":2050,"transactions":9,"vwap":774},"2025-09-22",47.61,47.029999,5786000,{"date":2052,"open":2053,"high":664,"low":758,"close":1992,"change":905,"percent_change":1797,"volume":2054,"transactions":9,"vwap":1992},"2025-09-19",47.21,13747600,{"date":2056,"open":2057,"high":2027,"low":827,"close":2057,"change":1770,"percent_change":517,"volume":2058,"transactions":9,"vwap":2057},"2025-09-18",47.22,5624800,{"date":2060,"open":2061,"high":664,"low":1352,"close":774,"change":982,"percent_change":813,"volume":2062,"transactions":9,"vwap":774},"2025-09-17",47.44,5126900,{"date":2064,"open":940,"high":395,"low":1343,"close":794,"change":244,"percent_change":1334,"volume":2065,"transactions":9,"vwap":794},"2025-09-16",5579500,{"date":2067,"open":732,"high":2044,"low":2068,"close":664,"change":298,"percent_change":1820,"volume":2069,"transactions":9,"vwap":664},"2025-09-15",47.29,4502600,{"date":2071,"open":759,"high":2072,"low":918,"close":732,"change":223,"percent_change":127,"volume":2073,"transactions":9,"vwap":732},"2025-09-12",47.59,5506500,{"date":2075,"open":2076,"high":2077,"low":895,"close":756,"change":2078,"percent_change":1125,"volume":2079,"transactions":9,"vwap":756},"2025-09-11",47.91,48.39,-0.64,12287400,{"date":2081,"open":2033,"high":2082,"low":757,"close":2083,"change":1204,"percent_change":297,"volume":2084,"transactions":9,"vwap":2083},"2025-09-10",48.3,47.97,4895700,{"date":2086,"open":614,"high":2044,"low":1358,"close":1447,"change":796,"percent_change":780,"volume":2087,"transactions":9,"vwap":1447},"2025-09-09",4194100,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1360,"percent_change":1963,"volume":2094,"transactions":9,"vwap":2093},"2025-09-08",48.099998,48.35,47.68,48.19,6021400,{"date":2096,"open":1210,"high":354,"low":818,"close":2044,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2044},"2025-09-05",-2.28,-4.54,9383100,{"date":2101,"open":2102,"high":456,"low":2103,"close":190,"change":376,"percent_change":943,"volume":2104,"transactions":9,"vwap":190},"2025-09-04",49.52,49.16,6073400,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2102,"change":500,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2102},"2025-09-03",49.19,49.72,49.07,0.67,3729600,{"date":2113,"open":2114,"high":335,"low":2115,"close":2107,"change":417,"percent_change":1456,"volume":2116,"transactions":9,"vwap":2107},"2025-09-02",49.34,48.85,4782800,{"date":2118,"open":2119,"high":2120,"low":354,"close":2121,"change":856,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-08-29",50.26,50.47,49.66,-1.04,4613200,{"date":2125,"open":2119,"high":583,"low":2126,"close":2127,"change":1103,"percent_change":1104,"volume":2128,"transactions":9,"vwap":2127},"2025-08-28",49.84,50.18,3721100,{"date":2130,"open":336,"high":190,"low":413,"close":573,"change":329,"percent_change":1045,"volume":2131,"transactions":9,"vwap":573},"2025-08-27",4042200,{"date":2133,"open":2134,"high":23,"low":2135,"close":211,"change":550,"percent_change":528,"volume":2136,"transactions":9,"vwap":211},"2025-08-26",50.080002,49.5,7482500,{"date":2138,"open":2139,"high":2140,"low":2139,"close":190,"change":1914,"percent_change":1685,"volume":2141,"transactions":9,"vwap":190},"2025-08-25",50.02,50.63,5859900,{"date":2143,"open":363,"high":21,"low":2144,"close":2145,"change":1940,"percent_change":1217,"volume":2146,"transactions":9,"vwap":2145},"2025-08-22",49.33,50.39,5442500,{"date":2148,"open":354,"high":2149,"low":2150,"close":2151,"change":1805,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-08-21",49.74,48.82,49.14,-0.81,5185000,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1507,"percent_change":1037,"volume":2160,"transactions":9,"vwap":2159},"2025-08-20",49.97,50.060001,49.26,49.54,6320200,{"date":2162,"open":1210,"high":251,"low":2163,"close":2164,"change":1375,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-08-19",49.060001,49.9,1.61,6881700,{"date":2168,"open":2169,"high":2107,"low":2170,"close":2013,"change":557,"percent_change":1671,"volume":2171,"transactions":9,"vwap":2013},"2025-08-18",48.84,48.54,4540600,{"date":2173,"open":2174,"high":2175,"low":2170,"close":2176,"change":2177,"percent_change":898,"volume":2178,"transactions":9,"vwap":2176},"2025-08-15",49.080002,49.2,48.88,0.19,5848200,{"date":2180,"open":2151,"high":384,"low":2014,"close":393,"change":856,"percent_change":2181,"volume":2182,"transactions":9,"vwap":393},"2025-08-14",-1.06,5337800,{"date":2184,"open":1991,"high":2158,"low":2185,"close":364,"change":1797,"percent_change":2186,"volume":2187,"transactions":9,"vwap":364},"2025-08-13",48.37,1.57,4833600,{"date":2189,"open":1986,"high":2170,"low":2007,"close":1460,"change":2190,"percent_change":1248,"volume":2191,"transactions":9,"vwap":1460},"2025-08-12",0.61,4588000,{"date":2193,"open":2090,"high":1216,"low":2194,"close":2195,"change":1011,"percent_change":550,"volume":2196,"transactions":9,"vwap":2195},"2025-08-11",47.24,47.84,4899900,{"date":2198,"open":632,"high":2199,"low":1353,"close":2044,"change":996,"percent_change":1273,"volume":2200,"transactions":9,"vwap":2044},"2025-08-08",48.38,5069500,{"date":2202,"open":818,"high":1977,"low":734,"close":2203,"change":942,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-08-07",47.48,1.5,8854100,{"date":2207,"open":750,"high":723,"low":1156,"close":2208,"change":87,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-08-06",46.78,2.95,6308800,{"date":2212,"open":1185,"high":846,"low":1388,"close":1426,"change":1204,"percent_change":297,"volume":2213,"transactions":9,"vwap":1426},"2025-08-05",4055500,{"date":2215,"open":2216,"high":1194,"low":1142,"close":1160,"change":1096,"percent_change":1011,"volume":2217,"transactions":9,"vwap":1160},"2025-08-04",45.52,5407000,{"date":2219,"open":2220,"high":2221,"low":2222,"close":1426,"change":1488,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1426},"2025-08-01",45.85,45.92,44.87,-1.5,7660900,{"date":2226,"open":773,"high":2227,"low":870,"close":853,"change":813,"percent_change":780,"volume":2228,"transactions":9,"vwap":853},"2025-07-31",46.76,8679100,{"date":2230,"open":747,"high":862,"low":2231,"close":902,"change":1071,"percent_change":1811,"volume":2232,"transactions":9,"vwap":902},"2025-07-30",46.060001,5815900,{"date":2234,"open":1343,"high":926,"low":624,"close":933,"change":2235,"percent_change":202,"volume":2236,"transactions":9,"vwap":933},"2025-07-29",-0.2,5711800,{"date":2238,"open":811,"high":2239,"low":2227,"close":925,"change":1456,"percent_change":1513,"volume":2240,"transactions":9,"vwap":925},"2025-07-28",47.62,5777000,{"date":2242,"open":2243,"high":2090,"low":765,"close":812,"change":2244,"percent_change":308,"volume":2245,"transactions":9,"vwap":812},"2025-07-25",48.060001,-0.18,5508600,{"date":2247,"open":2248,"high":1986,"low":2194,"close":395,"change":864,"percent_change":26,"volume":2249,"transactions":9,"vwap":395},"2025-07-24",47.39,4984300,{"date":2251,"open":2057,"high":2239,"low":820,"close":2252,"change":157,"percent_change":164,"volume":2253,"transactions":9,"vwap":2252},"2025-07-23",47.43,5963700,{"date":2255,"open":890,"high":787,"low":911,"close":1358,"change":1166,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1358},"2025-07-22",2.3,6075100,{"date":2259,"open":912,"high":909,"low":1223,"close":890,"change":1104,"percent_change":1846,"volume":2260,"transactions":9,"vwap":890},"2025-07-21",5933400,{"date":2262,"open":2263,"high":1229,"low":847,"close":2231,"change":835,"percent_change":898,"volume":2264,"transactions":9,"vwap":2231},"2025-07-18",46.2,7628200,{"date":2266,"open":1156,"high":2267,"low":694,"close":1223,"change":596,"percent_change":2190,"volume":2268,"transactions":9,"vwap":1223},"2025-07-17",45.96,10576700,{"date":2270,"open":1088,"high":2271,"low":876,"close":695,"change":1671,"percent_change":17,"volume":2272,"transactions":9,"vwap":695},"2025-07-16",45.62,7111500,{"date":2274,"open":1100,"high":2275,"low":2276,"close":694,"change":112,"percent_change":2277,"volume":2278,"transactions":9,"vwap":694},"2025-07-15",45.58,44.7,0.13,8367700,{"date":2280,"open":1075,"high":775,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-07-14",43.79,45.07,1.8,4.16,18532700,{"date":2287,"open":2288,"high":962,"low":1057,"close":2289,"change":796,"percent_change":647,"volume":2290,"transactions":9,"vwap":2289},"2025-07-11",43.55,43.27,7404000,{"date":2292,"open":2293,"high":1002,"low":1049,"close":2294,"change":2295,"percent_change":375,"volume":2296,"transactions":9,"vwap":2294},"2025-07-10",43.4,43.56,0.16,6152100,{"date":2298,"open":1051,"high":1486,"low":1551,"close":2293,"change":597,"percent_change":276,"volume":2299,"transactions":9,"vwap":2293},"2025-07-09",6853000,{"date":2301,"open":1553,"high":2302,"low":2303,"close":2304,"change":375,"percent_change":265,"volume":2305,"transactions":9,"vwap":2304},"2025-07-08",42.94,42.27,42.84,6533800,{"date":2307,"open":2308,"high":2289,"low":2309,"close":2310,"change":1951,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-07-07",43.15,42.37,42.47,-1.53,5869500,{"date":2314,"open":1473,"high":2315,"low":1551,"close":2316,"change":348,"percent_change":26,"volume":2317,"transactions":9,"vwap":2316},"2025-07-03",43.21,43.13,2959200,{"date":2319,"open":1912,"high":1529,"low":1956,"close":2320,"change":2244,"percent_change":1624,"volume":2321,"transactions":9,"vwap":2320},"2025-07-02",42.68,5092500,{"date":2323,"open":2324,"high":2316,"low":1651,"close":2325,"change":1083,"percent_change":575,"volume":2326,"transactions":9,"vwap":2325},"2025-07-01",42.040001,42.86,5570000,{"date":2328,"open":1658,"high":2329,"low":1571,"close":2330,"change":469,"percent_change":1770,"volume":2331,"transactions":9,"vwap":2330},"2025-06-30",42.13,42,5810900,{"date":2333,"open":1640,"high":2330,"low":2334,"close":1950,"change":142,"percent_change":607,"volume":2335,"transactions":9,"vwap":1950},"2025-06-27",41.23,10642400,{"date":2337,"open":1874,"high":1640,"low":2338,"close":1874,"change":835,"percent_change":558,"volume":2339,"transactions":9,"vwap":1874},"2025-06-26",40.88,5698000,{"date":2341,"open":1629,"high":2342,"low":2343,"close":2344,"change":1811,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-06-25",41.59,41.07,41.12,-0.99,4161600,{"date":2348,"open":1660,"high":1566,"low":2349,"close":2350,"change":557,"percent_change":597,"volume":2351,"transactions":9,"vwap":2350},"2025-06-24",40.41,41.53,7588800,{"date":2353,"open":1622,"high":2354,"low":2355,"close":1874,"change":905,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1874},"2025-06-23",41.34,40.36,0.88,5746700,{"date":2359,"open":1567,"high":1639,"low":1593,"close":2360,"change":913,"percent_change":1125,"volume":2361,"transactions":9,"vwap":2360},"2025-06-20",40.94,10470500,{"date":2363,"open":2364,"high":1630,"low":2343,"close":1560,"change":320,"percent_change":2365,"volume":2366,"transactions":9,"vwap":1560},"2025-06-18",41.66,-0.14,6250900,{"date":2368,"open":2369,"high":2370,"low":1851,"close":1646,"change":1488,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1646},"2025-06-17",42.09,42.3,-1.63,4790000,{"date":2374,"open":2375,"high":2320,"low":2376,"close":1956,"change":1204,"percent_change":499,"volume":2377,"transactions":9,"vwap":1956},"2025-06-16",42.45,42.07,3615700,{"date":2379,"open":1937,"high":2380,"low":1665,"close":1699,"change":1488,"percent_change":2381,"volume":2382,"transactions":9,"vwap":1699},"2025-06-13",42.95,-1.61,6447100,{"date":2384,"open":1925,"high":2385,"low":2303,"close":2325,"change":517,"percent_change":58,"volume":2386,"transactions":9,"vwap":2325},"2025-06-12",43.099998,4355600,{"date":2388,"open":1906,"high":1962,"low":1956,"close":2389,"change":1096,"percent_change":549,"volume":2390,"transactions":9,"vwap":2389},"2025-06-11",42.65,5574100,{"date":2392,"open":2329,"high":1481,"low":2393,"close":1912,"change":1130,"percent_change":193,"volume":2394,"transactions":9,"vwap":1912},"2025-06-10",42.049999,4536100,{"date":2396,"open":2397,"high":2370,"low":1558,"close":2329,"change":1204,"percent_change":499,"volume":2398,"transactions":9,"vwap":2329},"2025-06-09",42.25,4706700,{"date":2400,"open":2401,"high":2402,"low":2364,"close":2403,"change":1175,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-06-06",41.73,42.16,42.060001,1.74,4408000,{"date":2407,"open":1841,"high":2408,"low":148,"close":2354,"change":657,"percent_change":122,"volume":2409,"transactions":9,"vwap":2354},"2025-06-05",41.41,3445200,{"date":2411,"open":1704,"high":1594,"low":2412,"close":2338,"change":550,"percent_change":1495,"volume":2413,"transactions":9,"vwap":2338},"2025-06-04",40.63,4870100,{"date":2415,"open":1855,"high":1544,"low":2416,"close":1621,"change":596,"percent_change":2417,"volume":2418,"transactions":9,"vwap":1621},"2025-06-03",40.73,0.68,4176600,{"date":2420,"open":2421,"high":1632,"low":1747,"close":2422,"change":202,"percent_change":2122,"volume":2423,"transactions":9,"vwap":2422},"2025-06-02",41.14,40.91,4389100,{"date":2425,"open":2426,"high":1859,"low":2427,"close":2354,"change":768,"percent_change":1338,"volume":2428,"transactions":9,"vwap":2354},"2025-05-30",41.13,41.060001,7660300,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2433,"change":1633,"percent_change":1634,"volume":2434,"transactions":9,"vwap":2433},"2025-05-29",41.71,40.65,41.2,3328200,{"date":2436,"open":2437,"high":2330,"low":1660,"close":2438,"change":286,"percent_change":1811,"volume":2439,"transactions":9,"vwap":2438},"2025-05-28",41.82,41.47,2920000,{"date":2441,"open":2334,"high":1654,"low":1830,"close":2442,"change":1279,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-05-27",41.64,2.44,5039200,{"date":2446,"open":1769,"high":1714,"low":1776,"close":2432,"change":1096,"percent_change":286,"volume":2447,"transactions":9,"vwap":2432},"2025-05-23",3872300,{"date":2449,"open":1613,"high":2344,"low":2450,"close":1880,"change":117,"percent_change":1103,"volume":2451,"transactions":9,"vwap":1880},"2025-05-22",40.14,4420400,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2416,"change":1224,"percent_change":406,"volume":2457,"transactions":9,"vwap":2416},"2025-05-21",40.715,41.225,40.575,4405800,{"date":2459,"open":2460,"high":2461,"low":1623,"close":2462,"change":528,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-05-20",41.425,41.575,40.96,-1.49,3395400,{"date":2466,"open":1632,"high":2467,"low":2468,"close":1629,"change":2469,"percent_change":2295,"volume":2470,"transactions":9,"vwap":1629},"2025-05-19",41.715,41.135,0.065,4273000,{"date":2472,"open":2473,"high":2474,"low":1728,"close":2475,"change":2476,"percent_change":193,"volume":2477,"transactions":9,"vwap":2475},"2025-05-16",40.935,41.555,41.515,0.575,5089200,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2360,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2360},"2025-05-15",40.265,40.985,40.095001,0.685,1.7,4501800,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2417,"volume":2493,"transactions":9,"vwap":2491},"2025-05-14",39.85,40.32,39.415,40.255,0.27,6343400,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":1846,"percent_change":366,"volume":2500,"transactions":9,"vwap":2499},"2025-05-13",40.345,40.365,39.975,39.985,6581000,{"date":2502,"open":2503,"high":1774,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-05-12",39.895,39.11,40.075001,0.775,1.97,9237400,{"date":2510,"open":2511,"high":1819,"low":2512,"close":2513,"change":2514,"percent_change":1063,"volume":2515,"transactions":9,"vwap":2513},"2025-05-09",39.665,39.07,39.3,-0.345,3801400,{"date":2517,"open":1825,"high":2491,"low":2518,"close":2519,"change":2520,"percent_change":107,"volume":2521,"transactions":9,"vwap":2519},"2025-05-08",39.375,39.645,0.395,5969400,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":1554,"percent_change":1554,"volume":2528,"transactions":9,"vwap":2527},"2025-05-07",39.355,39.535,39.044998,39.25,7562600,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2527,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2527},"2025-05-06",40.56,40.895,39.235,-1.96,-4.76,8384400,{"date":2538,"open":2360,"high":1594,"low":2539,"close":1867,"change":297,"percent_change":375,"volume":2540,"transactions":9,"vwap":1867},"2025-05-05",40.785,6950000,{"date":2542,"open":2543,"high":1872,"low":2544,"close":2427,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2427},"2025-05-02",40.675,40.375,0.705,1.75,5358600,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":982,"percent_change":527,"volume":2554,"transactions":9,"vwap":2553},"2025-05-01",40.315,40.665,40.07,40.355,7791600,{"date":2556,"open":2557,"high":1836,"low":2558,"close":2559,"change":2560,"percent_change":1083,"volume":2561,"transactions":9,"vwap":2559},"2025-04-30",40.064999,39.425,40.485,0.345,9017800,{"date":2563,"open":2564,"high":2489,"low":2565,"close":2450,"change":2566,"percent_change":517,"volume":2567,"transactions":9,"vwap":2450},"2025-04-29",39.76,39.68,0.085,5387600,{"date":2569,"open":2491,"high":2570,"low":2571,"close":2572,"change":550,"percent_change":309,"volume":2573,"transactions":9,"vwap":2572},"2025-04-28",40.445,39.495,40.055,7101200,{"date":2575,"open":1612,"high":2481,"low":2576,"close":2497,"change":2577,"percent_change":1137,"volume":2578,"transactions":9,"vwap":2497},"2025-04-25",40.275,-0.685,6392800,{"date":2580,"open":2581,"high":1841,"low":2552,"close":1712,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":1712},"2025-04-24",40.17,0.955,2.38,6621800,{"date":2586,"open":2427,"high":2433,"low":2503,"close":2482,"change":2587,"percent_change":2311,"volume":2588,"transactions":9,"vwap":2482},"2025-04-23",-0.625,8147600,{"date":184,"open":2590,"high":2591,"low":2592,"close":1880,"change":2593,"percent_change":1740,"volume":2594,"transactions":9,"vwap":1880},40.505,40.92,40.27,0.215,5931200]