[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KNTK":3,"homepage-market-summary":35,"stock-historical-KNTK":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KNTK","2026-10-05",{"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},"Kinetik Holdings Inc.","NYSE",null,"NATURAL GAS TRANSMISSION","Kinetik Holdings Inc is a midstream operator that provides comprehensive gathering, transportation, compression, processing and treating services. Its activities also include NGL stabilization and transportation, produced water gathering and disposal, and crude oil gathering, stabilization, storage, and transportation. The company operates in two reportable segments: i) The Midstream Logistics segment operates under three service offerings: 1) gas gathering and processing, 2) crude oil gathering, stabilization, and storage services, and 3) produced water gathering and disposal. ii) The Pipeline Transportation segment consists of two EMI Pipelines originating in the Permian Basin with various access points to the U.S. Gulf Coast, Kinetik NGL Pipelines, and Delaware Link Pipeline.","500","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},6.104,3.24,"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},53.08,52.67,53.69,52.02,52.53,0.55,1.05,1068685.2465,15919,53.2597,56.92,31.33,1182573.3490206972,85,2258,{"status":36,"indices":37,"watchlist":79,"sectors":101,"benchmarks":156},"success",[38,46,53,60,66,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":26,"is_up":44,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":43,"is_up":44,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":44,"sparkline":78,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":44,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":44,"sparkline":100,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":44},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":44},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":44},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":44},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":44},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":44},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":185},365,1,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},1209889,441609510.604195,26.86,"2025-04-23",[186,187,197,208,219,229,237,247,258,269,279,289,299,310,321,331,341,349,359,368,377,386,396,407,415,424,434,444,454,463,472,481,492,501,512,521,531,542,552,562,573,583,593,604,615,626,635,645,656,664,673,682,690,700,708,717,725,734,742,750,759,767,773,779,787,794,802,809,817,823,831,840,846,855,864,872,880,888,896,903,911,920,928,937,945,953,960,965,971,979,987,994,1003,1007,1013,1017,1024,1030,1037,1043,1050,1059,1067,1074,1081,1089,1093,1099,1106,1111,1118,1123,1129,1137,1142,1148,1154,1160,1167,1176,1183,1190,1196,1201,1208,1216,1224,1231,1238,1245,1251,1258,1263,1268,1272,1279,1285,1291,1300,1303,1307,1314,1320,1325,1334,1340,1345,1352,1358,1364,1372,1377,1385,1391,1400,1407,1415,1421,1427,1435,1443,1451,1460,1468,1476,1483,1489,1495,1503,1510,1518,1525,1532,1539,1547,1553,1560,1568,1575,1582,1590,1597,1603,1610,1618,1623,1631,1638,1646,1653,1660,1665,1671,1677,1684,1690,1696,1703,1710,1719,1726,1734,1743,1750,1757,1766,1771,1777,1783,1790,1798,1803,1809,1816,1824,1832,1839,1846,1853,1861,1868,1877,1885,1893,1900,1907,1913,1920,1928,1935,1942,1950,1957,1962,1971,1976,1983,1990,1998,2006,2013,2020,2026,2033,2040,2046,2054,2060,2066,2075,2081,2087,2095,2102,2110,2118,2123,2129,2134,2138,2143,2151,2159,2164,2172,2179,2188,2195,2203,2210,2215,2220,2226,2234,2242,2249,2255,2261,2267,2271,2275,2282,2289,2294,2300,2305,2310,2317,2322,2329,2335,2340,2346,2351,2359,2364,2371,2378,2385,2390,2396,2403,2409,2413,2418,2424,2429,2435,2442,2448,2453,2457,2460,2465,2471,2477,2484,2490,2497,2502,2508,2517,2521,2528,2534,2541,2544,2550,2556,2562,2567,2573,2579,2585,2591,2598,2604,2611,2615,2620,2625,2629,2636,2640,2645,2652,2657,2662,2667,2673,2679,2684,2691,2695,2702,2706,2712,2719,2723,2726,2734,2740,2746,2751,2758],{"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},"2026-10-02",50.94,52.63,50.735,1.52,2.98,1745027.695879,23827,52.2078,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",50,51.57,49.2,51.01,0.81,1.61,1322765.226273,17966,50.8883,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",51.34,51.765,50.16,50.2,-0.96,-1.88,1343218.443703,16814,50.5764,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",50.54,52.065,51.16,-0.05,-0.1,1818147.133595,17209,51.1075,{"date":230,"open":231,"high":231,"low":221,"close":232,"change":233,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",51.8,51.21,0,1063085.855881,63320,51.1777,{"date":238,"open":239,"high":240,"low":241,"close":232,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",52,52.49,50.92,-1.33,-2.53,1100330.152885,15371,51.3967,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",53.3,53.46,52.27,52.54,-0.38,-0.72,961978.369826,14331,52.5798,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",53,53.78,52.755,52.92,0.53,1.01,1222477.627967,23525,53.2338,{"date":270,"open":271,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",52.51,54.01,52.39,-0.85,-1.6,1392346.817718,25764,52.9733,{"date":280,"open":281,"high":22,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",53.05,52.61,53.24,-0.26,-0.49,1168522.630535,18787,53.3134,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":145,"volume":296,"transactions":297,"vwap":298},"2026-09-18",53.43,55.11,53.11,53.5,-0.18,3903795.524521,20332,53.6828,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",53.59,54.7,53.58,53.68,-0.16,-0.3,1313123.775502,20041,53.9242,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",54.6,55.23,53.261,53.84,-0.86,-1.57,1568390.810125,21952,54.1955,{"date":322,"open":323,"high":324,"low":325,"close":302,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",54.83,55.32,53.6,0.15,0.27,1155879.041478,18681,54.4463,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",55.43,53.92,54.55,-0.2,-0.37,1178117.32468,22961,54.4743,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":25,"percent_change":265,"volume":346,"transactions":347,"vwap":348},"2026-09-11",54,54.855,54.75,1181516.81215,14639,54.6066,{"date":350,"open":351,"high":30,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",56.5,54.1,54.2,-0.35,-0.64,1664894.105017,20548,54.5479,{"date":360,"open":361,"high":362,"low":272,"close":335,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",55.81,55.89,-0.43,-0.78,950377.161559,15768,54.7059,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":25,"percent_change":265,"volume":374,"transactions":375,"vwap":376},"2026-09-08",55.01,55.56,54.63,54.98,1127811.479988,17945,55.0653,{"date":378,"open":379,"high":380,"low":249,"close":381,"change":382,"percent_change":58,"volume":383,"transactions":384,"vwap":385},"2026-09-04",53.66,54.66,54.43,0.1,723027.83357,13954,54.3242,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":76,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",54.15,54.735,53.525,54.33,0.39,750483.271607,11729,54.4122,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",54.64,54.995,54.095,54.12,-0.91,-1.65,613531.51087,11489,54.3308,{"date":408,"open":409,"high":409,"low":344,"close":410,"change":171,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",55.95,55.03,0.36,610543.090585,13603,55.0496,{"date":416,"open":345,"high":417,"low":418,"close":323,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",55,53.555,1.02,1.9,842806.337084,13372,54.4651,{"date":425,"open":312,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",54.625,53.715,53.81,-0.57,-1.05,869329.727649,12853,53.9548,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":254,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",54.99,55.73,53.45,54.38,-1.31,990395.701908,17032,54.2064,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":51,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",54.08,55.78,53.82,55.1,1.6,1227652.695359,13973,55.2142,{"date":455,"open":456,"high":457,"low":352,"close":458,"change":459,"percent_change":316,"volume":460,"transactions":461,"vwap":462},"2026-08-25",54.19,54.91,54.23,-0.47,1362462.616467,15854,54.5486,{"date":464,"open":465,"high":466,"low":467,"close":302,"change":171,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",54.4,54.84,53.94,0.37,1193574.327209,13423,54.553,{"date":473,"open":474,"high":475,"low":343,"close":476,"change":477,"percent_change":171,"volume":478,"transactions":479,"vwap":480},"2026-08-21",54.9,55.58,54.5,0.11,1257992.542323,15941,54.5626,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",55.5,56.1,54.25,54.39,-0.32,-0.58,1119214.409507,16357,54.755,{"date":493,"open":417,"high":494,"low":304,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",55.34,54.71,0.17,0.31,998870.313602,17108,54.5225,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",54.21,54.865,53.85,54.54,1.56,2.94,952475.404883,15499,54.4625,{"date":513,"open":514,"high":294,"low":515,"close":516,"change":517,"percent_change":316,"volume":518,"transactions":519,"vwap":520},"2026-08-17",53.06,52.1041,52.98,-0.46,840787.567754,18579,52.762,{"date":522,"open":523,"high":401,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",52.25,52.11,53.44,1.78,3.45,934708.872442,16809,53.371,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",50.56,51.91,50.42,51.66,0.41,0.8,1027406.998329,18297,51.5842,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":327,"volume":549,"transactions":550,"vwap":551},"2026-08-12",51.29,51.78,51.14,51.25,0.14,671947.174336,12753,51.4344,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":305,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",51.72,52.69,50.99,51.11,-0.31,1604863.113238,21807,51.8474,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",49.54,51.35,49.42,51.27,2.09,4.25,1138200.570841,19326,50.8449,{"date":574,"open":566,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",50.48,48.8,49.18,-0.99,-1.97,1145709.467987,17167,49.4554,{"date":584,"open":199,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",51.175,49.71,50.17,1.82,3.76,2278210.757973,32575,50.435,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",49,49.02,47.8,48.35,-0.33,-0.68,969006.009969,15547,48.5119,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",48.59,48.99,47.4,48.68,-0.71,-1.44,1045720.172486,18126,48.5121,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",49.61,50.14,48.83,49.39,-1.18,-2.33,1034544.380807,16881,49.586,{"date":627,"open":628,"high":629,"low":617,"close":630,"change":25,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",50.05,50.61,50.57,1.1,753348.282758,14490,50.3812,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":488,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",49.83,50.36,49.255,50.02,-1.15,835070.665227,16124,50.0031,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",51.15,51.43,50.39,50.6,1.21,2.45,1238669.153628,19029,50.8662,{"date":657,"open":619,"high":658,"low":659,"close":620,"change":105,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",49.855,48.493,1.15,1147565.019332,18425,49.2671,{"date":665,"open":666,"high":667,"low":668,"close":619,"change":275,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",49.26,50.01,48.5501,-3.17,744262.555902,14267,49.0232,{"date":674,"open":629,"high":675,"low":213,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",51.53,50.43,-1.28,-2.48,832085.236853,14806,50.6556,{"date":683,"open":684,"high":252,"low":685,"close":686,"change":135,"percent_change":496,"volume":687,"transactions":688,"vwap":689},"2026-07-23",52.14,51.39,51.71,988480.452735,15549,51.9164,{"date":691,"open":544,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",52.09,51.03,51.62,0.69,1.35,734343.941794,15528,51.7002,{"date":701,"open":702,"high":703,"low":649,"close":704,"change":295,"percent_change":354,"volume":705,"transactions":706,"vwap":707},"2026-07-21",51.54,51.74,50.93,897722.508534,14663,50.8543,{"date":709,"open":710,"high":210,"low":711,"close":557,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",50.98,50.66,0.83,1.65,843806.682865,16489,51.0381,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":537,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-17",50.4,50.45,49.66,50.28,0.82,819600,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-16",48.71,50.080002,48.7,49.87,1.12,2.3,1176300,{"date":735,"open":736,"high":630,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-15",50.55,48.69,48.75,-1.8,-3.56,783200,{"date":743,"open":744,"high":745,"low":746,"close":736,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":736},"2026-07-14",51.099998,51.3,50.18,0.02,0.04,693800,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-13",48.92,50.64,48.85,50.53,2.21,4.57,960900,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":748,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-10",48.3,48.47,47.44,48.32,0.08,495100,{"date":768,"open":576,"high":769,"low":770,"close":771,"change":355,"percent_change":440,"volume":772,"transactions":9,"vwap":771},"2026-07-09",49.21,48.15,48.28,612000,{"date":774,"open":775,"high":776,"low":737,"close":752,"change":336,"percent_change":777,"volume":778,"transactions":9,"vwap":752},"2026-07-08",49.84,49.93,-0.41,682300,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-07",47.79,49.63,49.12,1.67,3.52,876100,{"date":788,"open":789,"high":790,"low":791,"close":789,"change":306,"percent_change":792,"volume":793,"transactions":9,"vwap":789},"2026-07-06",47.45,48.37,47.39,-0.63,512200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":326,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-02",47.98,48.12,47.26,47.75,0.32,678500,{"date":803,"open":764,"high":609,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-01",47.27,47.6,-0.74,-1.53,957700,{"date":810,"open":811,"high":640,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-30",49.52,48.33,48.34,-1.08,-2.19,890400,{"date":818,"open":819,"high":587,"low":820,"close":566,"change":599,"percent_change":821,"volume":822,"transactions":9,"vwap":566},"2026-06-29",49.81,49.13,-0.66,814000,{"date":824,"open":797,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-26",49.82,47.73,49.75,1.73,3.6,3842300,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-25",48.31,48.84,47.41,48.02,-0.13,-0.27,1332800,{"date":841,"open":842,"high":619,"low":843,"close":770,"change":844,"percent_change":806,"volume":845,"transactions":9,"vwap":770},"2026-06-24",47.61,46.82,-0.36,1053600,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-23",46.95,48.63,46.71,48.51,1.5,3.19,1161000,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-22",46.74,47.63,46.44,47.0099983,0.48,1.03,1136500,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":538,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-18",45.23,46.6,44.23,46.53,1.75,2793000,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":110,"volume":879,"transactions":9,"vwap":877},"2026-06-17",45.5,45.75,45.19,45.73,0.33,1005400,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":487,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-16",45.13,45.88,45.0099983,45.4,-0.7,957200,{"date":889,"open":890,"high":891,"low":874,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-15",45.99,46.77,45.72,-1.72,-3.63,1184300,{"date":897,"open":843,"high":898,"low":899,"close":763,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":763},"2026-06-12",48.53,46.51,0.24,0.51,1004400,{"date":904,"open":905,"high":770,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-11",48.049999,46.83,47.2,-0.42,-0.88,675800,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-10",46.09,47.82,45.92,47.62,2.07,4.54,947500,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":92,"volume":927,"transactions":9,"vwap":925},"2026-06-09",45.25,46.13,45.060001,45.55,-0.11,1146100,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-08",45.54,45.68,45.029999,45.66,0.47,1.04,823600,{"date":938,"open":939,"high":940,"low":941,"close":876,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":876},"2026-06-05",45.81,46.099998,45.14,-0.59,-1.29,778300,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":517,"volume":952,"transactions":9,"vwap":950},"2026-06-04",45.32,46.19,45.29,45.78,-0.21,820000,{"date":954,"open":955,"high":956,"low":866,"close":890,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":890},"2026-06-03",45.44,46.58,0.44,0.97,1167100,{"date":961,"open":962,"high":963,"low":955,"close":925,"change":747,"percent_change":748,"volume":964,"transactions":9,"vwap":925},"2026-06-02",45.53,46.15,690800,{"date":966,"open":967,"high":968,"low":969,"close":962,"change":908,"percent_change":402,"volume":970,"transactions":9,"vwap":962},"2026-06-01",45.95,47,45.46,590400,{"date":972,"open":973,"high":974,"low":975,"close":967,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":967},"2026-05-29",46.36,46.86,45.35,-0.69,-1.48,1094500,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":275,"volume":986,"transactions":9,"vwap":984},"2026-05-28",47.29,47.9,46.59,46.64,-0.76,745800,{"date":988,"open":989,"high":990,"low":860,"close":608,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":608},"2026-05-27",48.09,48.16,-1.66,-3.38,818500,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-26",50.12,50.5,48.88,49.060001,-1.47,-2.91,741000,{"date":1004,"open":199,"high":629,"low":201,"close":755,"change":392,"percent_change":1005,"volume":1006,"transactions":9,"vwap":755},"2026-05-22",0.78,849400,{"date":1008,"open":533,"high":1009,"low":782,"close":618,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":618},"2026-05-21",50.75,-0.06,-0.12,850900,{"date":1014,"open":535,"high":745,"low":827,"close":213,"change":1015,"percent_change":621,"volume":1016,"transactions":9,"vwap":213},"2026-05-20",-0.6,899200,{"date":1018,"open":1019,"high":1020,"low":199,"close":1021,"change":76,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-19",50.58,51.46,50.8,0.42,819800,{"date":1025,"open":1026,"high":547,"low":1027,"close":1028,"change":600,"percent_change":242,"volume":1029,"transactions":9,"vwap":1028},"2026-05-18",50.46,49.92,50.59,1016700,{"date":1031,"open":1032,"high":1033,"low":1034,"close":567,"change":878,"percent_change":1035,"volume":1036,"transactions":9,"vwap":567},"2026-05-15",50.87,51.51,50.38,0.65,1011700,{"date":1038,"open":199,"high":1039,"low":775,"close":189,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":189},"2026-05-14",51.040001,1.19,2.39,773300,{"date":1044,"open":595,"high":1045,"low":1046,"close":827,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":827},"2026-05-13",49.76,48.4,0.85,1.74,970200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-12",48.81,49.040001,47.92,48.9,0.86,1.79,1028100,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":26,"volume":1066,"transactions":9,"vwap":1064},"2026-05-11",47.54,48.72,46.93,48.040001,0.5,1075300,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1061,"change":214,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1061},"2026-05-08",48.36,48.64,47.09,-1.98,1301100,{"date":1075,"open":1076,"high":737,"low":950,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-07",45.82,48.5,0.28,0.58,1768100,{"date":1082,"open":595,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-06",49.72,47.87,48.22,-2.23,-4.42,1416600,{"date":1090,"open":1091,"high":704,"low":141,"close":720,"change":92,"percent_change":459,"volume":1092,"transactions":9,"vwap":720},"2026-05-05",50.41,1116400,{"date":1094,"open":566,"high":704,"low":752,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-04",50.69,1.3,2.63,1824500,{"date":1100,"open":1101,"high":1102,"low":1103,"close":620,"change":641,"percent_change":1104,"volume":1105,"transactions":9,"vwap":620},"2026-05-01",49.34,50.040001,48.61,-2.28,1631500,{"date":1107,"open":576,"high":557,"low":729,"close":221,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":221},"2026-04-30",0.91,1.83,1486700,{"date":1112,"open":1113,"high":1114,"low":1115,"close":782,"change":1116,"percent_change":507,"volume":1117,"transactions":9,"vwap":782},"2026-04-29",49.35,49.73,48.94,0.76,861800,{"date":1119,"open":1120,"high":752,"low":781,"close":1121,"change":154,"percent_change":652,"volume":1122,"transactions":9,"vwap":1121},"2026-04-28",48.14,48.87,1219700,{"date":1124,"open":805,"high":989,"low":1125,"close":1126,"change":1127,"percent_change":861,"volume":1128,"transactions":9,"vwap":1126},"2026-04-27",47.23,47.7,0.23,739300,{"date":1130,"open":1125,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-24",47.5,46.32,47.47,-0.65,-1.35,562800,{"date":1138,"open":1139,"high":1140,"low":982,"close":797,"change":765,"percent_change":496,"volume":1141,"transactions":9,"vwap":797},"2026-04-23",48.55,48.66,837300,{"date":1143,"open":1144,"high":770,"low":1131,"close":1064,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1064},"2026-04-22",47.68,1.16,2.47,1540100,{"date":1149,"open":983,"high":1061,"low":1150,"close":1151,"change":411,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-21",46.52,46.88,0.77,1102300,{"date":1155,"open":1156,"high":1133,"low":1157,"close":1150,"change":1158,"percent_change":487,"volume":1159,"transactions":9,"vwap":1150},"2026-04-20",46.7,46.46,-0.15,583600,{"date":1161,"open":1162,"high":1071,"low":1163,"close":1164,"change":610,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-17",46.56,45.77,46.67,-1.5,987200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-16",47.46,47.86,46.92,47.38,0.59,1.26,466500,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":285,"volume":1182,"transactions":9,"vwap":1180},"2026-04-15",47.49,46.23,46.79,-0.23,457700,{"date":1184,"open":1185,"high":842,"low":913,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-14",47.3,47.02,-0.19,-0.4,908500,{"date":1191,"open":781,"high":727,"low":1151,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-13",47.21,-0.08,-0.17,978900,{"date":1197,"open":933,"high":1061,"low":930,"close":981,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":981},"2026-04-10",1.53,3.34,1492900,{"date":1202,"open":874,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":120,"volume":1207,"transactions":9,"vwap":1205},"2026-04-09",47.17,45.3,45.76,0.16,1388800,{"date":1209,"open":1210,"high":890,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-08",45.12,44.61,45.6,-1.55,-3.29,1248700,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1022,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-07",46.34,47.57,46.25,47.15,0.9,1072600,{"date":1225,"open":963,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":326,"volume":1230,"transactions":9,"vwap":1228},"2026-04-06",47.72,46.11,46.73,0.07,841400,{"date":1232,"open":1221,"high":1233,"low":1234,"close":1235,"change":1047,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-02",47.31,46.29,46.66,1.86,1385100,{"date":1239,"open":857,"high":1240,"low":1241,"close":939,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":939},"2026-04-01",46.94,45.21,-2.6,-5.37,2515700,{"date":1246,"open":764,"high":1247,"low":1151,"close":1248,"change":1187,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-31",49.23,48.41,-0.39,1253000,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":747,"percent_change":748,"volume":1257,"transactions":9,"vwap":1256},"2026-03-30",49.37,49.55,47.88,48.6,820600,{"date":1259,"open":1260,"high":1253,"low":1120,"close":1261,"change":1010,"percent_change":1011,"volume":1262,"transactions":9,"vwap":1261},"2026-03-27",48.62,48.58,890300,{"date":1264,"open":1226,"high":607,"low":1233,"close":1070,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1070},"2026-03-26",1.43,3.03,984300,{"date":1269,"open":763,"high":1178,"low":859,"close":1192,"change":957,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1192},"2026-03-25",0.94,885000,{"date":1273,"open":1274,"high":1275,"low":931,"close":891,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":891},"2026-03-24",46.26,47.16,0.96,2.1,797100,{"date":1280,"open":1281,"high":1282,"low":1241,"close":939,"change":1283,"percent_change":1158,"volume":1284,"transactions":9,"vwap":939},"2026-03-23",45.34,46.57,-0.07,765000,{"date":1286,"open":1287,"high":1131,"low":1288,"close":883,"change":1289,"percent_change":317,"volume":1290,"transactions":9,"vwap":883},"2026-03-20",47.080002,45.7,-0.73,1753200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-19",46.21,46.98,45.83,46.61,0.84,1.84,772200,{"date":1301,"open":930,"high":869,"low":866,"close":1163,"change":468,"percent_change":203,"volume":1302,"transactions":9,"vwap":1163},"2026-03-18",1136000,{"date":1304,"open":1204,"high":940,"low":1305,"close":885,"change":1152,"percent_change":828,"volume":1306,"transactions":9,"vwap":885},"2026-03-17",44.87,728700,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":951,"percent_change":459,"volume":1313,"transactions":9,"vwap":1312},"2026-03-16",44.37,45.080002,43.54,44.63,1096200,{"date":1315,"open":1204,"high":1316,"low":1317,"close":1318,"change":306,"percent_change":821,"volume":1319,"transactions":9,"vwap":1318},"2026-03-13",45.51,43.96,44.84,1117200,{"date":1321,"open":948,"high":984,"low":941,"close":941,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":941},"2026-03-12",-1,-2.17,672900,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-11",45.38,46.24,44.57,46.14,0.93,2.06,856800,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1241,"change":305,"percent_change":354,"volume":1339,"transactions":9,"vwap":1241},"2026-03-10",45.2,45.9,44.59,1594200,{"date":1341,"open":1212,"high":883,"low":1342,"close":1343,"change":951,"percent_change":517,"volume":1344,"transactions":9,"vwap":1343},"2026-03-09",44.65,45.37,1353700,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1158,"percent_change":599,"volume":1351,"transactions":9,"vwap":1350},"2026-03-06",45.8,46.16,45.049999,45.58,974300,{"date":1353,"open":1354,"high":984,"low":1305,"close":877,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":877},"2026-03-05",45.89,0.13,0.29,1322400,{"date":1359,"open":1360,"high":850,"low":1336,"close":1212,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1212},"2026-03-04",46.3,-0.81,-1.75,1312500,{"date":1365,"open":940,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-03",46.45,44.9,46.41,-0.51,-1.09,1604500,{"date":1373,"open":1374,"high":1131,"low":890,"close":1171,"change":1265,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1171},"2026-03-02",46.62,3.14,2279200,{"date":1378,"open":1379,"high":1076,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-27",45.31,44.64,45.49,-1.51,-3.21,3902300,{"date":1386,"open":1329,"high":790,"low":1387,"close":968,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":968},"2026-02-26",44.25,3.49,8.02,3722400,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-25",43.89,44.17,42.57,43.51,-0.67,-1.52,1261700,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":429,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-24",44.67,43.049999,44.18,-1.27,1876000,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1361,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-23",45.52,46,43.66,44.75,-1.78,1196700,{"date":1416,"open":1417,"high":1205,"low":1418,"close":1419,"change":1047,"percent_change":420,"volume":1420,"transactions":9,"vwap":1419},"2026-02-20",44.8,44.46,45.56,1767800,{"date":1422,"open":968,"high":968,"low":1423,"close":1424,"change":496,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-19",43.84,44.71,0.38,4505000,{"date":1428,"open":1429,"high":1349,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-18",41.59,40.91,44.54,3.55,8.66,4261800,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-17",41.94,40.26,40.99,-0.55,-1.32,832800,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-13",40.54,41.9,41.54,1.08,2.67,913700,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-12",41.83,42.42,40.42,40.46,-1.41,-3.37,982400,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1356,"volume":1467,"transactions":9,"vwap":1465},"2026-02-11",42.47,42.5,41.26,41.87,0.12,889400,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":621,"volume":1475,"transactions":9,"vwap":1473},"2026-02-10",42.2,42.6,41.56,41.75,-0.5,1076700,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":161,"percent_change":204,"volume":1482,"transactions":9,"vwap":1481},"2026-02-09",41.44,42.54,41.02,42.25,1057500,{"date":1484,"open":1485,"high":1429,"low":1486,"close":1487,"change":1116,"percent_change":1236,"volume":1488,"transactions":9,"vwap":1487},"2026-02-06",39.7,39.69,41.58,1360300,{"date":1490,"open":1491,"high":1491,"low":1486,"close":1492,"change":517,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-05",41.25,40.82,-1.11,1360500,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1229,"volume":1502,"transactions":9,"vwap":1500},"2026-02-04",41.71,42.3,40.53,41.28,0.03,1534000,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1491,"change":731,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1491},"2026-02-03",40.72,41.64,40.22,2.79,1265300,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":364,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-02",40,41.53,39.95,40.13,-1.91,1886200,{"date":1519,"open":1520,"high":1491,"low":1521,"close":1430,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1430},"2026-01-30",40.51,39.9,0.22,0.54,1572500,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":748,"percent_change":382,"volume":1531,"transactions":9,"vwap":1530},"2026-01-29",41.18,41.72,40.55,40.69,1469400,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":1040,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-28",39.68,40.78,40.65,3.02,1384500,{"date":1540,"open":1541,"high":1512,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-27",39.0099983,38.93,39.46,-0.44,-1.1,898500,{"date":1548,"open":1512,"high":1549,"low":1550,"close":1521,"change":1466,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1521},"2026-01-26",40.15,39.36,0.3,1002900,{"date":1554,"open":1514,"high":1555,"low":1556,"close":1557,"change":861,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-23",40.95,39.4,39.78,1.22,1714800,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":496,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-22",39.19,39.65,38.81,39.3,0.43,664400,{"date":1569,"open":1570,"high":1514,"low":1571,"close":1572,"change":1573,"percent_change":1145,"volume":1574,"transactions":9,"vwap":1572},"2026-01-21",39.28,38.85,39.13,0.45,1053700,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":748,"percent_change":382,"volume":1581,"transactions":9,"vwap":1580},"2026-01-20",38.35,39.42,38.25,38.68,1156300,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":631,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-16",37.45,39.64,37.25,38.64,2.93,1666900,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":135,"percent_change":900,"volume":1596,"transactions":9,"vwap":1595},"2026-01-15",37.3,37.96,36.5,37.54,697400,{"date":1598,"open":1599,"high":1593,"low":1600,"close":1584,"change":900,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1584},"2026-01-14",37.24,37.12,0.64,1043700,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1035,"percent_change":526,"volume":1609,"transactions":9,"vwap":1608},"2026-01-13",37.0099983,37.4,36.049999,37.21,758200,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":253,"volume":1617,"transactions":9,"vwap":1615},"2026-01-12",36.7,37.049999,36.22,36.56,-0.14,690600,{"date":1619,"open":1620,"high":1608,"low":1621,"close":1612,"change":76,"percent_change":1079,"volume":1622,"transactions":9,"vwap":1612},"2026-01-09",36.8,35.93,926900,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1108,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-01-08",35.56,37.029999,35.33,36.49,2.56,868800,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1283,"percent_change":336,"volume":1637,"transactions":9,"vwap":1636},"2026-01-07",35.44,35.85,34.66,35.58,936700,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1323,"volume":1645,"transactions":9,"vwap":1643},"2026-01-06",36.52,36.71,35.38,35.65,-0.79,1192000,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":224,"volume":1652,"transactions":9,"vwap":1650},"2026-01-05",37.5,35.32,36.44,-0.02,1439300,{"date":1654,"open":1607,"high":1655,"low":1656,"close":1657,"change":537,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-02",36.74,35.080002,36.46,1.14,801100,{"date":1661,"open":1662,"high":1640,"low":1621,"close":1607,"change":1229,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1607},"2025-12-31",36.09,0.19,649300,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1663,"percent_change":264,"volume":1670,"transactions":9,"vwap":1669},"2025-12-30",35.72,36.37,35.98,725000,{"date":1672,"open":1673,"high":1621,"low":1674,"close":1675,"change":878,"percent_change":1331,"volume":1676,"transactions":9,"vwap":1675},"2025-12-29",35.76,35.41,35.79,908300,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":838,"percent_change":985,"volume":1683,"transactions":9,"vwap":1682},"2025-12-26",35.68,35.81,35.049999,35.46,601500,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":496,"percent_change":861,"volume":1689,"transactions":9,"vwap":1688},"2025-12-24",35.060001,35.99,35.73,404600,{"date":1691,"open":1692,"high":1621,"low":1693,"close":1625,"change":178,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1625},"2025-12-23",34.56,34.44,2.89,986300,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1692,"change":1270,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1692},"2025-12-22",34.080002,34.86,33.82,2.8,677300,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":748,"percent_change":1466,"volume":1709,"transactions":9,"vwap":1708},"2025-12-19",33.6,34.049999,33.38,33.62,1573900,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-18",34.46,34.51,33.52,33.58,-0.95,-2.75,900000,{"date":1720,"open":1721,"high":1686,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-12-17",34,34.53,0.61,1.8,1430500,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":275,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-16",35.18,35.36,33.81,33.92,-4.5,1213700,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-15",36.62,36.94,35.34,35.52,-0.93,-2.55,1192700,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1383,"volume":1749,"transactions":9,"vwap":1747},"2025-12-12",37.93,36.32,36.45,-1.21,1118500,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":821,"percent_change":893,"volume":1756,"transactions":9,"vwap":1755},"2025-12-11",38.07,38.74,37.09,37.66,1798900,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-12-10",37.47,38.6,37.19,38.32,1.18,3.18,3048400,{"date":1767,"open":1620,"high":1768,"low":1620,"close":1769,"change":171,"percent_change":1523,"volume":1770,"transactions":9,"vwap":1769},"2025-12-09",38.099998,37.14,1037900,{"date":1772,"open":1773,"high":1608,"low":1774,"close":1737,"change":1775,"percent_change":548,"volume":1776,"transactions":9,"vwap":1737},"2025-12-08",36.68,36.15,0.05,1270900,{"date":1778,"open":1779,"high":1780,"low":1773,"close":1781,"change":926,"percent_change":306,"volume":1782,"transactions":9,"vwap":1781},"2025-12-05",37,37.89,36.89,800700,{"date":1784,"open":1785,"high":1605,"low":1786,"close":1779,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1779},"2025-12-04",35.9,35.6,1.13,3.15,804900,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":696,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-03",34.62,36.0099983,34.52,35.87,3.91,609800,{"date":1799,"open":1675,"high":1800,"low":1713,"close":1794,"change":806,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1794},"2025-12-02",35.94,-2.1,1052300,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1079,"percent_change":784,"volume":1808,"transactions":9,"vwap":1807},"2025-12-01",34.4,35.67,35.26,1162900,{"date":1810,"open":1721,"high":1811,"low":1812,"close":1813,"change":723,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-11-28",34.96,33.99,34.68,2.42,443700,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":507,"volume":1823,"transactions":9,"vwap":1821},"2025-11-26",33.71,34.76,33.7,33.86,0.52,1096700,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1601,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-11-25",32.6,33.42,32.26,33.34,1.96,1035800,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1775,"percent_change":326,"volume":1838,"transactions":9,"vwap":1837},"2025-11-24",32.77,33.2,31.91,32.7,1441700,{"date":1840,"open":1841,"high":1842,"low":31,"close":1843,"change":958,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-11-21",31.38,32.67,32.65,3.06,1956500,{"date":1847,"open":1842,"high":1848,"low":1849,"close":1850,"change":1644,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-11-20",33.39,31.62,31.68,-2.43,1196300,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":886,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-11-19",32.76,33.060001,32.34,32.47,-2.11,807300,{"date":1862,"open":1863,"high":1864,"low":1843,"close":1865,"change":1866,"percent_change":935,"volume":1867,"transactions":9,"vwap":1865},"2025-11-18",32.78,33.43,33.17,0.34,945900,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-11-17",34.060001,34.13,32.5,32.83,-1.67,-4.84,1449700,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":204,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-11-14",32.97,34.9,32.9,34.5,4.9,1024400,{"date":1886,"open":1887,"high":1888,"low":1837,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-11-13",33.85,34.33,32.89,-0.97,-2.86,1023400,{"date":1894,"open":1895,"high":1896,"low":1700,"close":1821,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1821},"2025-11-12",34.94,35.29,-1.16,-3.31,1303500,{"date":1901,"open":1693,"high":1739,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-11-11",34.28,35.02,1.06,3.12,938300,{"date":1908,"open":1649,"high":1909,"low":1730,"close":1910,"change":578,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-10",35.74,33.96,-2.83,1455700,{"date":1914,"open":1915,"high":1916,"low":1730,"close":1917,"change":43,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-11-07",34.12,35.14,34.95,1.92,1508900,{"date":1921,"open":1922,"high":1923,"low":1887,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-06",35.31,35.62,34.29,-3.04,-8.14,2919300,{"date":1929,"open":1930,"high":1931,"low":1600,"close":1932,"change":926,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-11-05",37.65,38.83,37.33,-0.29,1221300,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":429,"percent_change":1165,"volume":1941,"transactions":9,"vwap":1940},"2025-11-04",37.32,37.83,36.92,37.44,881200,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1474,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-11-03",38.51,38.62,37.099998,38.0099983,-1.3,923000,{"date":1951,"open":1613,"high":1952,"low":1953,"close":1944,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1944},"2025-10-31",39.02,36.85,1.66,4.5,1242900,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1953,"change":316,"percent_change":1104,"volume":1961,"transactions":9,"vwap":1953},"2025-10-30",38,36.81,1289500,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-10-29",38.56,39.049999,37.52,37.71,-1.03,-2.66,1396800,{"date":1972,"open":1541,"high":1973,"low":1974,"close":1753,"change":1369,"percent_change":1948,"volume":1975,"transactions":9,"vwap":1753},"2025-10-28",39.32,38.17,1085800,{"date":1977,"open":1978,"high":1514,"low":1979,"close":1980,"change":1370,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-10-27",39.67,39.029999,39.25,-2.7,1185800,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1181,"percent_change":429,"volume":1989,"transactions":9,"vwap":1988},"2025-10-24",40.9,41.23,39.72,40.34,2027900,{"date":1991,"open":1543,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-10-23",40.64,39,40.57,1.59,4.08,1641300,{"date":1999,"open":1599,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-10-22",39.16,37.02,38.98,2.43,6.65,1571700,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":225,"percent_change":838,"volume":2012,"transactions":9,"vwap":2011},"2025-10-21",36.88,37.26,36.029999,36.55,781600,{"date":2014,"open":1607,"high":2015,"low":2016,"close":2017,"change":1297,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-10-20",36.78,35.88,36.65,2.35,732400,{"date":2021,"open":2022,"high":2023,"low":1909,"close":1680,"change":337,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1680},"2025-10-17",36.25,36.87,-1.02,1250500,{"date":2027,"open":1779,"high":2028,"low":2029,"close":2030,"change":517,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-10-16",37.88,36.11,36.18,-1.26,1185900,{"date":2034,"open":2035,"high":2036,"low":1614,"close":2037,"change":985,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-10-15",37.58,38.79,36.64,-2.03,1241800,{"date":2041,"open":2042,"high":2043,"low":2044,"close":1606,"change":1601,"percent_change":1048,"volume":2045,"transactions":9,"vwap":1606},"2025-10-14",36.48,37.53,36.35,924200,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1005,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-10-13",36.69,37.43,36.14,36.76,2.17,1153300,{"date":2055,"open":2056,"high":1745,"low":1800,"close":1669,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1669},"2025-10-10",37.2,-1.25,-3.36,956600,{"date":2061,"open":2062,"high":2036,"low":1608,"close":2063,"change":641,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-10-09",38.45,37.23,-3,1198600,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-10-08",39.040001,39.39,37.7,38.38,-1.12,-2.84,1418200,{"date":2076,"open":1993,"high":1978,"low":2077,"close":2078,"change":1079,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-10-07",38.7,39.5,1.49,1195300,{"date":2082,"open":2078,"high":2083,"low":2084,"close":2085,"change":411,"percent_change":1331,"volume":2086,"transactions":9,"vwap":2085},"2025-10-06",39.73,38.3,38.92,1282800,{"date":2088,"open":2089,"high":2090,"low":2091,"close":1964,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1964},"2025-10-03",39.56,39.76,38.21,-0.82,-2.08,1960000,{"date":2096,"open":1988,"high":2097,"low":1542,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-10-02",41.66,39.38,-1.43,-3.5,1773700,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-01",42.46,39.89,40.81,-1.93,-4.52,2674900,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":739,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-09-30",44.33,44.77,42.45,42.74,-4.04,1101000,{"date":2119,"open":890,"high":1293,"low":2120,"close":1431,"change":2121,"percent_change":2122,"volume":944,"transactions":9,"vwap":1431},"2025-09-29",44.14,-1.06,-2.32,{"date":2124,"open":2125,"high":2126,"low":1241,"close":1212,"change":1866,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1212},"2025-09-26",45.57,46.63,0.75,851100,{"date":2130,"open":1227,"high":1227,"low":1210,"close":2131,"change":1370,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-09-25",45.26,-2.35,997100,{"date":2135,"open":874,"high":1151,"low":874,"close":2136,"change":723,"percent_change":1724,"volume":2137,"transactions":9,"vwap":2136},"2025-09-24",46.35,1248800,{"date":2139,"open":2140,"high":2141,"low":2142,"close":962,"change":1830,"percent_change":1955,"volume":1831,"transactions":9,"vwap":962},"2025-09-23",44.049999,45.94,43.87,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":125,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-09-22",42.97,43.88,42.41,43.57,1.47,1009800,{"date":2152,"open":2153,"high":2154,"low":1462,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-09-19",44.22,44.73,42.94,-1.23,-2.78,2741100,{"date":2160,"open":1211,"high":2161,"low":2162,"close":1394,"change":748,"percent_change":135,"volume":2163,"transactions":9,"vwap":1394},"2025-09-18",44.74,43.8,1240000,{"date":2165,"open":2166,"high":2167,"low":2115,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-09-17",42.75,44.83,44.13,1.34,3.13,1292000,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1078,"percent_change":43,"volume":2178,"transactions":9,"vwap":2177},"2025-09-16",42.66,43,42.4,42.79,652400,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-09-15",44,44.099998,42.34,42.51,-1.22,-2.79,1077900,{"date":2189,"open":2190,"high":2142,"low":2191,"close":2192,"change":861,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-09-12",43.3,43.14,43.73,1.11,1202900,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":651,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-09-11",41.95,43.41,41.77,43.25,2.88,1306800,{"date":2204,"open":2205,"high":2206,"low":2199,"close":2207,"change":2208,"percent_change":747,"volume":2209,"transactions":9,"vwap":2207},"2025-09-10",42.23,43.13,42.040001,0.01,917200,{"date":2211,"open":2212,"high":2114,"low":2212,"close":2213,"change":934,"percent_change":1787,"volume":2214,"transactions":9,"vwap":2213},"2025-09-09",41.69,42.029999,919000,{"date":2216,"open":2217,"high":2218,"low":1527,"close":1472,"change":1249,"percent_change":1740,"volume":2219,"transactions":9,"vwap":1472},"2025-09-08",42.35,42.73,1291000,{"date":2221,"open":2115,"high":2222,"low":2223,"close":2197,"change":806,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2197},"2025-09-05",42.9,41.61,-1.73,1514400,{"date":2227,"open":2228,"high":2229,"low":1513,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-09-04",41.78,42.82,42.69,1.24,2.99,976000,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":1173,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-09-03",41.099998,42.0099983,40.73,41.45,1.44,1241900,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":1890,"percent_change":2122,"volume":2248,"transactions":9,"vwap":2247},"2025-09-02",41.39,41.7,40.060001,40.86,2408500,{"date":2250,"open":2251,"high":2145,"low":1478,"close":1453,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1453},"2025-08-29",42.65,-0.94,-2.2,7594200,{"date":2256,"open":2257,"high":2229,"low":2258,"close":2259,"change":166,"percent_change":1277,"volume":2260,"transactions":9,"vwap":2259},"2025-08-28",41.89,41.6,42.77,1414900,{"date":2262,"open":2263,"high":2213,"low":2264,"close":2257,"change":1601,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2257},"2025-08-27",41.13,40.89,1.55,1621700,{"date":2268,"open":2183,"high":2269,"low":2263,"close":1491,"change":1723,"percent_change":852,"volume":2270,"transactions":9,"vwap":1491},"2025-08-26",42.61,2052100,{"date":2272,"open":1529,"high":2273,"low":1514,"close":1992,"change":1010,"percent_change":1158,"volume":2274,"transactions":9,"vwap":1992},"2025-08-25",40.83,895100,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":51,"percent_change":99,"volume":2281,"transactions":9,"vwap":2280},"2025-08-22",40.049999,41.040001,39.99,40.7,969100,{"date":2283,"open":2284,"high":2285,"low":1578,"close":2286,"change":382,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-08-21",39.66,40.0099983,39.83,0.25,839000,{"date":2290,"open":2291,"high":2292,"low":1980,"close":2083,"change":837,"percent_change":599,"volume":2293,"transactions":9,"vwap":2083},"2025-08-20",40.029999,40.18,656300,{"date":2295,"open":2296,"high":2297,"low":2284,"close":2298,"change":1158,"percent_change":337,"volume":2299,"transactions":9,"vwap":2298},"2025-08-19",39.75,40.27,39.86,566300,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2285,"change":1361,"percent_change":1072,"volume":2304,"transactions":9,"vwap":2285},"2025-08-18",40.98,39.85,579100,{"date":2306,"open":2307,"high":2308,"low":1535,"close":1492,"change":225,"percent_change":92,"volume":2309,"transactions":9,"vwap":1492},"2025-08-15",40.93,41.38,656600,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2024,"percent_change":1851,"volume":2316,"transactions":9,"vwap":2315},"2025-08-14",41.33,41.57,40.52,40.92,721500,{"date":2318,"open":2237,"high":2319,"low":2273,"close":1437,"change":2320,"percent_change":1651,"volume":2321,"transactions":9,"vwap":1437},"2025-08-13",42.18,-0.01,833100,{"date":2323,"open":2324,"high":2319,"low":2325,"close":2197,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2197},"2025-08-12",40.8,40.6,1.25,3.07,769200,{"date":2330,"open":1480,"high":2331,"low":2332,"close":2280,"change":1015,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2280},"2025-08-11",41.4,40.66,-1.45,774400,{"date":2336,"open":2337,"high":2337,"low":1535,"close":2338,"change":1181,"percent_change":1440,"volume":2339,"transactions":9,"vwap":2338},"2025-08-08",41.81,41.3,782200,{"date":2341,"open":2342,"high":2343,"low":2344,"close":1513,"change":2320,"percent_change":1651,"volume":2345,"transactions":9,"vwap":1513},"2025-08-07",43.060001,43.95,41.029999,1790400,{"date":2347,"open":2348,"high":2115,"low":1447,"close":1447,"change":1015,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1447},"2025-08-06",42.59,-1.42,1094300,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":1890,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-08-05",42.8,43.21,41.31,42.14,-2.25,1361400,{"date":2360,"open":2353,"high":2142,"low":2361,"close":2362,"change":497,"percent_change":115,"volume":2363,"transactions":9,"vwap":2362},"2025-08-04",42.7,43.11,1195600,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2353,"change":488,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2353},"2025-08-01",43.02,43.28,41.74,-1.34,1133300,{"date":2372,"open":1479,"high":2373,"low":1479,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-07-31",43.93,43.38,0.7,1.64,980700,{"date":2379,"open":2380,"high":2381,"low":2147,"close":2382,"change":2383,"percent_change":2156,"volume":2384,"transactions":9,"vwap":2382},"2025-07-30",43.18,43.55,42.68,-0.53,1264800,{"date":2386,"open":1479,"high":2200,"low":2387,"close":2354,"change":862,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2354},"2025-07-29",42.15,2.44,951500,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2319,"change":178,"percent_change":2003,"volume":2395,"transactions":9,"vwap":2319},"2025-07-28",41.76,42.24,41.55,945500,{"date":2397,"open":2398,"high":2230,"low":2399,"close":1527,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":1527},"2025-07-25",42.43,41.080002,-1.96,-4.54,835200,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2191,"change":154,"percent_change":1508,"volume":2408,"transactions":9,"vwap":2191},"2025-07-24",42,43.39,41.85,1405300,{"date":2410,"open":1437,"high":1470,"low":1472,"close":2411,"change":1573,"percent_change":1448,"volume":2412,"transactions":9,"vwap":2411},"2025-07-23",41.97,847100,{"date":2414,"open":1986,"high":2207,"low":1986,"close":2415,"change":392,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-07-22",41.52,0.95,819300,{"date":2419,"open":2166,"high":2166,"low":2420,"close":2263,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2263},"2025-07-21",41.07,-1.64,-3.83,1122900,{"date":2425,"open":2426,"high":2406,"low":1528,"close":2259,"change":1174,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2259},"2025-07-18",41.93,3.04,1451400,{"date":2430,"open":1549,"high":2431,"low":2279,"close":2432,"change":2326,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-07-17",41.68,41.51,3.1,1893200,{"date":2436,"open":2437,"high":2438,"low":2439,"close":1438,"change":1644,"percent_change":2440,"volume":2441,"transactions":9,"vwap":1438},"2025-07-16",41,41.47,40.11,-1.92,1551800,{"date":2443,"open":2331,"high":1447,"low":2444,"close":2445,"change":2446,"percent_change":2057,"volume":2447,"transactions":9,"vwap":2445},"2025-07-15",40.099998,41.049999,-0.52,1566400,{"date":2449,"open":2437,"high":2450,"low":2451,"close":2313,"change":1355,"percent_change":497,"volume":2452,"transactions":9,"vwap":2313},"2025-07-14",41.67,40.61,1501100,{"date":2454,"open":1478,"high":2455,"low":2344,"close":1478,"change":233,"percent_change":233,"volume":2456,"transactions":9,"vwap":1478},"2025-07-11",41.92,1390200,{"date":2458,"open":2455,"high":2207,"low":1464,"close":1478,"change":306,"percent_change":254,"volume":2459,"transactions":9,"vwap":1478},"2025-07-10",1352200,{"date":2461,"open":2462,"high":2462,"low":2450,"close":2368,"change":641,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2368},"2025-07-09",43.15,-2.68,1108200,{"date":2466,"open":2467,"high":2468,"low":2356,"close":2469,"change":1466,"percent_change":1078,"volume":2470,"transactions":9,"vwap":2469},"2025-07-08",42.71,43.0099983,42.89,1198400,{"date":2472,"open":1396,"high":2473,"low":2474,"close":2259,"change":814,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2259},"2025-07-07",43.71,42.060001,-2.46,992900,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":548,"percent_change":800,"volume":2483,"transactions":9,"vwap":2482},"2025-07-03",43.56,44.3,43.5,43.85,465800,{"date":2485,"open":2486,"high":2487,"low":2366,"close":2473,"change":2488,"percent_change":1787,"volume":2489,"transactions":9,"vwap":2473},"2025-07-02",43.59,44.0099983,0.49,1054700,{"date":2491,"open":2492,"high":2493,"low":2362,"close":2494,"change":2495,"percent_change":215,"volume":2496,"transactions":9,"vwap":2494},"2025-07-01",44.060001,44.26,43.22,-0.83,942900,{"date":2498,"open":2182,"high":2499,"low":2500,"close":2140,"change":1283,"percent_change":305,"volume":2501,"transactions":9,"vwap":2140},"2025-06-30",44.76,43.68,1554900,{"date":2503,"open":2504,"high":2131,"low":2479,"close":2505,"change":171,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-06-27",43.77,44.12,0.46,2823300,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-06-26",42.17,43.94,41.8,43.92,2.02,4.82,1726000,{"date":2518,"open":2519,"high":2174,"low":2520,"close":1446,"change":600,"percent_change":275,"volume":1749,"transactions":9,"vwap":1446},"2025-06-25",42.53,41.42,{"date":2522,"open":2212,"high":2523,"low":2524,"close":2525,"change":130,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-06-24",42.81,41.24,42.58,2.38,1163100,{"date":2529,"open":2530,"high":2190,"low":2531,"close":1429,"change":1405,"percent_change":2532,"volume":2533,"transactions":9,"vwap":1429},"2025-06-23",43.2,41.48,-2.96,1332200,{"date":2535,"open":2530,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":1283,"volume":2540,"transactions":9,"vwap":2538},"2025-06-20",43.6,42.83,42.86,-0.03,1053800,{"date":2542,"open":2537,"high":2190,"low":2543,"close":2469,"change":765,"percent_change":1663,"volume":2476,"transactions":9,"vwap":2469},"2025-06-18",42.22,{"date":2545,"open":2546,"high":1404,"low":2525,"close":2523,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2523},"2025-06-17",43.7,-0.89,-2.04,1212000,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2546,"change":285,"percent_change":1493,"volume":2555,"transactions":9,"vwap":2546},"2025-06-16",44.21,45.22,42.92,1039200,{"date":2557,"open":1342,"high":1379,"low":2558,"close":2559,"change":2560,"percent_change":792,"volume":2561,"transactions":9,"vwap":2559},"2025-06-13",44.11,44.19,-0.28,993900,{"date":2563,"open":2492,"high":2564,"low":2343,"close":2565,"change":305,"percent_change":844,"volume":2566,"transactions":9,"vwap":2565},"2025-06-12",44.51,44.47,813800,{"date":2568,"open":2569,"high":1342,"low":2486,"close":1312,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":1312},"2025-06-11",43.64,1.32,3.05,1466200,{"date":2574,"open":2575,"high":2576,"low":2462,"close":2577,"change":1501,"percent_change":1229,"volume":2578,"transactions":9,"vwap":2577},"2025-06-10",43.76,44.34,43.31,1380700,{"date":2580,"open":2581,"high":2112,"low":2582,"close":2367,"change":1644,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2367},"2025-06-09",44.2,42.76,-1.79,1370900,{"date":2586,"open":2587,"high":2588,"low":2494,"close":2589,"change":120,"percent_change":538,"volume":2590,"transactions":9,"vwap":2589},"2025-06-06",44.43,44.44,44.07,2504000,{"date":2592,"open":1394,"high":2593,"low":2594,"close":2595,"change":2107,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-06-05",44.28,42.87,43.72,-4.23,3096900,{"date":2599,"open":2600,"high":2601,"low":1343,"close":2602,"change":459,"percent_change":2024,"volume":2603,"transactions":9,"vwap":2602},"2025-06-04",46.02,47.25,45.65,1154000,{"date":2605,"open":2606,"high":1220,"low":2607,"close":2608,"change":26,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-06-03",45.02,44.49,46.12,2.33,1050300,{"date":2612,"open":930,"high":930,"low":1387,"close":2613,"change":264,"percent_change":1040,"volume":2614,"transactions":9,"vwap":2613},"2025-06-02",45.07,772000,{"date":2616,"open":2617,"high":2617,"low":2482,"close":1431,"change":821,"percent_change":2618,"volume":2619,"transactions":9,"vwap":1431},"2025-05-30",45.17,-1.46,1462000,{"date":2621,"open":2613,"high":2622,"low":2623,"close":1336,"change":844,"percent_change":1644,"volume":2624,"transactions":9,"vwap":1336},"2025-05-29",45.47,44.69,669200,{"date":2626,"open":956,"high":2627,"low":2622,"close":1419,"change":886,"percent_change":1382,"volume":2628,"transactions":9,"vwap":1419},"2025-05-28",46.69,760700,{"date":2630,"open":1336,"high":2631,"low":2632,"close":1274,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":1274},"2025-05-27",46.38,45,1.42,3.17,777800,{"date":2637,"open":2638,"high":876,"low":2536,"close":1318,"change":1566,"percent_change":958,"volume":2639,"transactions":9,"vwap":1318},"2025-05-23",43.63,764600,{"date":2641,"open":2642,"high":2499,"low":2148,"close":2643,"change":1775,"percent_change":477,"volume":2644,"transactions":9,"vwap":2643},"2025-05-22",43.97,44.41,796600,{"date":2646,"open":2647,"high":2647,"low":1404,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-05-21",46.2,44.36,-1.84,-3.98,928300,{"date":2653,"open":1336,"high":1162,"low":2654,"close":2647,"change":2326,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2647},"2025-05-20",44.85,2.78,1671700,{"date":2658,"open":2643,"high":1241,"low":2505,"close":2659,"change":777,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-05-19",44.95,-0.9,779200,{"date":2663,"open":2632,"high":2664,"low":1309,"close":2665,"change":1206,"percent_change":120,"volume":2666,"transactions":9,"vwap":2665},"2025-05-16",45.42,45.36,891900,{"date":2668,"open":1212,"high":2669,"low":2670,"close":1336,"change":2671,"percent_change":2064,"volume":2672,"transactions":9,"vwap":1336},"2025-05-15",46.54,45.040001,-1.4,1825800,{"date":2674,"open":1380,"high":789,"low":2675,"close":867,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":867},"2025-05-14",44.02,1.63,3.62,4569700,{"date":2680,"open":2374,"high":1241,"low":1403,"close":2681,"change":2376,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-05-13",44.97,3.78,1046800,{"date":2685,"open":2546,"high":2565,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-05-12",42.88,43.33,1.62,3.88,903200,{"date":2692,"open":2183,"high":2582,"low":2450,"close":1497,"change":821,"percent_change":2693,"volume":2694,"transactions":9,"vwap":1497},"2025-05-09",-1.56,818900,{"date":2696,"open":1472,"high":1395,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-05-08",41.12,42.37,2.03,5.03,1577300,{"date":2703,"open":2704,"high":2704,"low":2286,"close":1988,"change":305,"percent_change":1188,"volume":2705,"transactions":9,"vwap":1988},"2025-05-07",41.09,1350300,{"date":2707,"open":2708,"high":1505,"low":2709,"close":2710,"change":1425,"percent_change":2416,"volume":2711,"transactions":9,"vwap":2710},"2025-05-06",40.38,39.33,40.5,1201000,{"date":2713,"open":1480,"high":2714,"low":2715,"close":2716,"change":611,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-05-05",41.11,39.91,40.12,-3.46,1060900,{"date":2720,"open":2212,"high":2721,"low":2238,"close":1472,"change":2506,"percent_change":731,"volume":2722,"transactions":9,"vwap":1472},"2025-05-02",42.080002,1009200,{"date":2724,"open":2399,"high":2543,"low":1992,"close":2236,"change":92,"percent_change":488,"volume":2725,"transactions":9,"vwap":2236},"2025-05-01",932800,{"date":2727,"open":2728,"high":2729,"low":2247,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-04-30",42.099998,42.21,41.34,-1.69,-3.93,857300,{"date":2735,"open":2269,"high":2736,"low":2737,"close":2738,"change":777,"percent_change":2252,"volume":2739,"transactions":9,"vwap":2738},"2025-04-29",43.29,42.48,43.029999,667000,{"date":2741,"open":2177,"high":2742,"low":2743,"close":2744,"change":125,"percent_change":2149,"volume":2745,"transactions":9,"vwap":2744},"2025-04-28",43.46,42.39,43.44,672100,{"date":2747,"open":2748,"high":2749,"low":2728,"close":2523,"change":1544,"percent_change":2024,"volume":2750,"transactions":9,"vwap":2523},"2025-04-25",42.16,42.91,467500,{"date":2752,"open":2729,"high":2753,"low":2754,"close":2200,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2200},"2025-04-24",43.67,42.09,1.41,3.37,710200,{"date":184,"open":2759,"high":2536,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},42.85,41.62,41.84,-1.01,-2.36,840100]