[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAN":3,"homepage-market-summary":35,"stock-historical-MAN":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MAN","2026-10-06",{"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},"ManpowerGroup","NYSE",null,"SERVICES-HELP SUPPLY SERVICES","ManpowerGroup Inc provides workforce solutions and services, including recruitment and assessment, upskilling, reskilling, training and development, career management, outsourcing, and workforce consulting. The company leverages its trusted brands, industry knowledge, and AI-enabled assessments and offers an extensive portfolio of training and leadership development solutions. Its reportable segments are Staffing and Interim, Outcome-Based Solutions and Consulting, Permanent Recruitment, and Others, with Staffing and Interim generating the majority of revenue. It operates in the Americas, Southern Europe, Northern Europe, and APME. The company derives the maximum geographical revenue from the Southern European region.","25,400","Milwaukee, WI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.7762,1.44,"Semi-Annual",{"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},51.87,54.51,54.75,51.54,54.2,-2.33,-4.3,1021066.902017,14639,52.1136,63.88,25.15,1150276.7292184741,69,9570,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":187},365,1,1000,{"period_high":30,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},1103437,402754659.033837,23.85,"2025-04-24",[188,189,198,208,218,229,240,250,261,271,281,291,302,313,322,333,343,354,363,370,380,391,401,412,423,434,443,453,463,473,483,494,505,516,525,535,544,555,565,576,586,595,603,614,625,635,645,656,667,677,686,696,706,717,726,736,747,755,762,770,779,787,795,803,812,818,826,835,843,851,859,867,876,885,894,903,912,921,930,939,946,952,960,967,974,982,991,1000,1007,1015,1023,1032,1041,1050,1057,1066,1075,1084,1093,1102,1109,1117,1126,1134,1141,1148,1155,1163,1172,1179,1183,1189,1196,1201,1210,1217,1223,1230,1237,1244,1253,1260,1265,1274,1282,1289,1296,1304,1309,1315,1322,1327,1335,1342,1348,1355,1363,1372,1379,1385,1393,1400,1409,1417,1425,1433,1439,1446,1451,1457,1464,1472,1480,1486,1494,1499,1507,1514,1520,1526,1533,1539,1545,1553,1561,1568,1575,1582,1587,1596,1604,1612,1620,1628,1636,1642,1649,1657,1662,1669,1673,1681,1686,1694,1702,1709,1718,1725,1733,1741,1748,1753,1758,1761,1768,1774,1780,1786,1792,1800,1806,1811,1816,1821,1826,1829,1836,1844,1850,1856,1864,1870,1874,1878,1882,1887,1893,1900,1907,1914,1919,1924,1931,1936,1940,1943,1950,1957,1963,1969,1974,1980,1986,1991,1996,2004,2010,2016,2022,2029,2036,2043,2049,2058,2066,2074,2081,2088,2095,2101,2108,2114,2121,2128,2133,2140,2149,2155,2164,2171,2177,2184,2188,2196,2203,2209,2215,2221,2228,2235,2239,2245,2252,2259,2267,2273,2280,2289,2294,2302,2311,2318,2325,2331,2337,2344,2349,2357,2365,2374,2381,2386,2393,2399,2406,2414,2421,2428,2437,2446,2455,2462,2471,2478,2485,2493,2502,2510,2518,2525,2533,2539,2547,2553,2559,2565,2574,2581,2588,2597,2604,2610,2615,2620,2625,2631,2639,2644,2651,2657,2664,2670,2676,2683,2688,2694,2699,2705,2710,2716,2724,2730,2737,2744,2750,2755,2761,2768,2775,2782,2790,2795,2801,2808,2814,2821,2826,2832,2839,2846,2851,2857,2865,2869,2874],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":157,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",54.27,55,53.5,0.07,907500.831905,14840,54.2424,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",57.33,53.775,54.16,-2.12,-3.77,1139073.28538,19341,54.6231,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",52.08,57.43,56.28,0.7,1.26,1693850.853454,17793,56.215,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",55.51,57.1,55.22,55.58,-0.98,-1.73,1017077.93871,13473,55.6678,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",55.99,57.18,55.255,56.56,-0.46,-0.81,660608.968173,12384,56.2028,{"date":241,"open":242,"high":243,"low":244,"close":242,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",57.02,58.11,56.5,-0.39,-0.68,1100575.039613,16358,57.0743,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",56.69,57.84,56.47,57.41,0.39,0.68,607331.299058,13566,57.3759,{"date":262,"open":263,"high":264,"low":265,"close":242,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",57.8,59.09,55.08,-0.35,-0.61,957168.185391,17416,56.5482,{"date":272,"open":255,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",58.41,56.7,57.37,-0.26,-0.45,758799.650252,16610,57.7175,{"date":282,"open":283,"high":243,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",57.5,56.11,57.63,1.08,1.91,745201.798136,15586,57.4636,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",58,58.69,56.46,56.55,-1.09,-1.89,560707.981916,12115,56.8615,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",57.05,57.66,56.13,57.64,-0.03,-0.05,1336709.611289,11796,57.442,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":276,"percent_change":277,"volume":319,"transactions":320,"vwap":321},"2026-09-17",58.04,58.2114,57,57.67,604085.077584,12584,57.6417,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",57.77,58.2307,56.89,57.93,-0.52,-0.89,702237.810639,13552,57.7886,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":93,"volume":340,"transactions":341,"vwap":342},"2026-09-15",57.97,58.635,56.79,58.45,0.43,785596.606758,12160,58.2096,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",57.47,58.89,57.06,58.02,1.56,2.76,661593.131478,12669,57.8582,{"date":355,"open":356,"high":357,"low":358,"close":295,"change":359,"percent_change":224,"volume":360,"transactions":361,"vwap":362},"2026-09-11",57.13,57.74,55.5,-0.56,667411.389713,12022,56.3765,{"date":364,"open":357,"high":348,"low":365,"close":242,"change":366,"percent_change":107,"volume":367,"transactions":368,"vwap":369},"2026-09-10",56.45,0.3,723916.205297,14135,57.1153,{"date":371,"open":372,"high":253,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",57.01,54.98,56.72,-0.49,-0.86,1242224.063651,18602,56.4646,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",60.54,60.65,56.73,57.21,-4.77,-7.7,979003.216914,18636,57.4168,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":132,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",60.78,62.04,59.25,61.98,0.76,548429.453598,12692,61.5919,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",59.81,62,59.45,61.51,1.24,2.06,623396.557721,13778,61.0526,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",60.63,61.68,59.54,60.27,-0.92,-1.5,511925.196093,12456,60.4172,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",62.95,63.45,60.695,61.19,-1.76,-2.8,962550.38051,14082,61.4559,{"date":435,"open":436,"high":437,"low":438,"close":425,"change":439,"percent_change":127,"volume":440,"transactions":441,"vwap":442},"2026-08-31",62.27,63.22,61.28,0.56,945276.452734,12361,62.7669,{"date":444,"open":445,"high":30,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",62.71,61.97,62.39,0.18,0.29,596401.116141,11117,62.7957,{"date":454,"open":455,"high":425,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",61.75,61.1867,62.21,0.25,0.4,425198.195861,9496,62.1867,{"date":464,"open":465,"high":466,"low":428,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",61.66,62.44,61.96,-0.13,-0.21,652759.328507,11727,61.6587,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":213,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",60.76,62.28,59.8058,62.09,1.14,779124.493815,11978,61.8157,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",61.76,62.96,60.87,61.39,-0.06,-0.1,674383.500551,13622,61.6478,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",60.44,62.45,60.1597,61.45,0.71,1.17,922452.692105,15806,61.4994,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",59.03,61,59,60.74,1.32,2.22,725856.489503,14031,60.4918,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":489,"percent_change":490,"volume":522,"transactions":523,"vwap":524},"2026-08-19",59.39,60.9699,58.58,59.42,1526297.802097,16879,59.337,{"date":526,"open":527,"high":528,"low":274,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-18",57.62,59.5,59.48,2.71,4.77,1562285.721002,17445,58.9382,{"date":536,"open":324,"high":537,"low":254,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",57.81,56.77,-1.53,-2.62,764420.214883,13750,56.9349,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",59.43,59.86,58.21,58.3,-0.79,-1.34,699805.848295,13599,58.4683,{"date":556,"open":557,"high":558,"low":559,"close":264,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",56.67,59.1,56.61,2.87,5.1,968868.404154,14121,58.4008,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",54.96,56.48,54.5,56.22,-0.02,-0.04,624008.619745,11956,55.8819,{"date":577,"open":578,"high":374,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",56,55.17,56.24,-0.28,-0.5,543476.067432,11836,56.0616,{"date":587,"open":588,"high":589,"low":192,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":492,"vwap":594},"2026-08-10",55.63,56.83,56.52,-0.08,-0.14,737308.672622,56.2578,{"date":596,"open":192,"high":597,"low":192,"close":598,"change":214,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",57.935,56.6,2.28,904034.889714,18754,57.014,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",54.28,55.48,53.72,55.34,0.95,1.75,1416347.861792,20909,55.1217,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",54.97,55.03,53.4501,54.39,-0.41,-0.75,586476.122117,13111,54.3889,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":213,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",52.79,54.9,52.3528,54.8,1.29,715240.537317,14670,54.2427,{"date":636,"open":637,"high":617,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",53.41,53.29,54.1,1.68,3.2,1091710.890454,19792,54.1215,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",50.82,52.6,50.43,52.42,0.54,1.04,970135.842761,19600,52.0508,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",53.96,55.09,51.6,51.88,-3.98,-7.12,981823.797863,21191,52.1513,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":142,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",55.97,57.08,55.55,55.86,0.83,1726944.70039,25840,56.2408,{"date":678,"open":628,"high":295,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-28",54.29,55.4,1.73,3.22,1810238.409489,24017,55.7239,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",51.58,53.71,53.67,2.34,4.56,1615051.522024,23025,53.262,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":350,"volume":703,"transactions":704,"vwap":705},"2026-07-24",49.5,52.25,48.88,51.33,1.38,1188176.603876,21466,51.3618,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",52.09,52.34,49.45,49.95,-1.71,-3.31,1543405.95135,24403,50.0256,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":571,"percent_change":572,"volume":723,"transactions":724,"vwap":725},"2026-07-22",52.295,53,51.14,51.66,1297916.530661,20882,51.6446,{"date":727,"open":193,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",53.605,51.22,51.68,-1.43,-2.69,1573395.536009,26124,51.747,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-20",51.93,54.09,51.07,53.11,0.77,1.47,1751494.783323,27745,53.1384,{"date":748,"open":749,"high":750,"low":751,"close":709,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":709},"2026-07-17",52.95,55.7,51.3,0.69,1.34,3346200,{"date":756,"open":757,"high":720,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-16",46.78,51.65,12.63,32.37,5357100,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":620,"volume":769,"transactions":9,"vwap":767},"2026-07-15",39.33,40.83,38.63,39.02,-0.16,1414600,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-14",39.12,39.72,38.099998,39.18,-1.44,-3.55,1078300,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":287,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-13",39.64,41,38.32,40.62,4.93,1247100,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":407,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-10",38.55,38.77,37.81,38.71,3.31,927800,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":245,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-09",37.27,37.85,36.59,37.47,-1.03,1358300,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-08",39.36,39.49,37.53,37.86,-1.48,-3.76,1154400,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":127,"percent_change":691,"volume":817,"transactions":9,"vwap":816},"2026-07-07",38.12,40.18,39.34,886900,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":266,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-07-06",38.76,39.47,37.67,38.44,-0.9,1131200,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-02",37.68,38.91,36.97,38.79,1.66,4.47,902400,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-01",34.17,37.75,37.13,3.36,9.95,1617700,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-30",36.02,33.16,33.77,-2.15,-5.99,1268800,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":581,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-29",35.99,36.33,35.39,35.92,-0.77,1160000,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-26",33.6,37.35,36.2,2.39,7.07,7546100,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-25",32.81,34.14,32.56,33.81,1.22,3.74,1277700,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-24",32.36,32.94,32.07,32.59,0.33,1.02,790800,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-23",31.9,32.42,31.38,32.26,0.93,2.97,833100,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-22",32.99,33.18,31.08,31.33,-2.22,-6.62,889800,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-18",34.099998,34.35,33.29,33.55,-0.74,-2.16,1098200,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-17",34.63,36.15,33.85,34.29,0.08,0.23,1009400,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-16",33.56,34.25,33.45,34.21,0.86,2.58,797000,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-15",33.4,34.24,33.2,33.35,-0.65,-1.91,932600,{"date":940,"open":941,"high":942,"low":943,"close":941,"change":944,"percent_change":944,"volume":945,"transactions":9,"vwap":941},"2026-06-12",34,34.79,33.21,0,896500,{"date":947,"open":948,"high":870,"low":949,"close":941,"change":891,"percent_change":950,"volume":951,"transactions":9,"vwap":941},"2026-06-11",33,32.67,2.81,1013400,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":631,"volume":959,"transactions":9,"vwap":957},"2026-06-10",32.74,33.91,32.4,33.07,0.42,855600,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":94,"percent_change":257,"volume":966,"transactions":9,"vwap":965},"2026-06-09",32.28,33.32,31.97,32.65,729000,{"date":968,"open":969,"high":846,"low":970,"close":971,"change":972,"percent_change":459,"volume":973,"transactions":9,"vwap":971},"2026-06-08",32.040001,31.69,32.43,0.13,809300,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":449,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-05",32.55,32.78,31.81,32.3,0.91,665000,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-04",31.27,32.47,31.049999,32.0099983,1.64,5.4,634000,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-03",30.97,31.56,30.049999,30.37,-1.25,-3.95,786100,{"date":1001,"open":971,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":662,"volume":1006,"transactions":9,"vwap":1004},"2026-06-02",32.57,31.55,31.62,-1.31,683900,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-01",30.88,33.39,32.93,1.3,4.11,1034100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1012,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-29",30.34,32.31,29.91,31.63,4.29,1667200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-28",29.35,30.35,29.28,30.33,1.03,3.52,810000,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-27",28.99,29.89,28.68,29.3,0.6,2.09,976400,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-26",29.46,29.66,28.51,28.7,-0.67,-2.28,885200,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":43,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-22",28.39,29.67,29.37,2.01,707300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-21",27.44,28.91,26.9,28.79,1.05,3.79,643600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-20",26.91,27.78,26.28,27.74,0.5,1.84,593700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-19",28.18,28.5,26.92,27.24,-0.44,-1.59,736400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-18",26.040001,28.16,25.98,27.68,1.71,6.58,1029900,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-15",26.33,26.95,25.57,25.97,0.03,0.12,1015100,{"date":1103,"open":1104,"high":1068,"low":1105,"close":1106,"change":592,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-14",26.16,25.68,25.94,-0.54,948100,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-13",27.33,25.19,26.08,-1.96,-6.99,1777000,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-12",29.31,29.34,27.86,28.040001,-0.91,-3.14,739600,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":329,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-05-11",29.99,30.23,28.9,28.95,-2.98,845400,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":267,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-05-08",30.38,29.1,29.84,-2,504600,{"date":1142,"open":1025,"high":1009,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-07",29.32,30.45,1.18,4.03,811100,{"date":1149,"open":1150,"high":1151,"low":1137,"close":1152,"change":1153,"percent_change":997,"volume":1154,"transactions":9,"vwap":1152},"2026-05-06",29.82,29.98,29.27,-0.37,709200,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":490,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-05-05",29.85,30.14,29.14,29.64,-0.34,865700,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-04",30.01,30.9,29.63,29.74,-0.78,-2.56,779900,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":458,"percent_change":673,"volume":1178,"transactions":9,"vwap":1177},"2026-05-01",30.7,31.49,30.27,30.52,659400,{"date":1180,"open":1017,"high":1181,"low":1165,"close":1176,"change":620,"percent_change":551,"volume":1182,"transactions":9,"vwap":1176},"2026-04-30",30.8,837300,{"date":1184,"open":1185,"high":1020,"low":1186,"close":1187,"change":1107,"percent_change":225,"volume":1188,"transactions":9,"vwap":1187},"2026-04-29",31.2,30.58,30.68,845500,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":214,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-28",30.89,31.95,31.22,4.21,787900,{"date":1197,"open":1198,"high":1144,"low":1120,"close":1199,"change":58,"percent_change":832,"volume":1200,"transactions":9,"vwap":1199},"2026-04-27",29.6,29.96,643400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-24",29.11,29.75,28.59,29.47,0.21,0.72,1687800,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1048,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-23",31.15,28.48,29.26,-7.23,1584500,{"date":1218,"open":1219,"high":1219,"low":898,"close":1220,"change":1221,"percent_change":1123,"volume":1222,"transactions":9,"vwap":1220},"2026-04-22",32.61,31.54,-0.29,1102900,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":572,"percent_change":468,"volume":1229,"transactions":9,"vwap":1228},"2026-04-21",32.19,33.060001,31.78,31.83,1313800,{"date":1231,"open":1232,"high":871,"low":1233,"close":1234,"change":93,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-20",30.96,30.64,31.87,2.38,1352900,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":972,"percent_change":958,"volume":1243,"transactions":9,"vwap":1242},"2026-04-17",30.77,31.89,30.5,31.13,1288200,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-16",30.030001,32.53,28.73,31,0.27,0.88,2049900,{"date":1254,"open":1255,"high":1181,"low":1027,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-15",29.4,30.73,1.5,5.13,1766100,{"date":1261,"open":1130,"high":1262,"low":1130,"close":1263,"change":157,"percent_change":87,"volume":1264,"transactions":9,"vwap":1263},"2026-04-14",30.059999,29.23,1008700,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-13",26.57,29.43,26.35,29.19,2.26,8.39,1404900,{"date":1275,"open":1276,"high":1062,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-10",28.37,26.25,26.93,-1.79,-6.23,1474900,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1285,"change":927,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-09",27.53,28.72,26.74,3.09,1253700,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1121,"change":1081,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1121},"2026-04-08",28.62,29.39,27.73,-1.55,1452300,{"date":1297,"open":1078,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-07",28.78,28.17,28.3,-0.3,-1.05,559400,{"date":1305,"open":1263,"high":1025,"low":1306,"close":1307,"change":621,"percent_change":1170,"volume":1308,"transactions":9,"vwap":1307},"2026-04-06",28.55,28.6,1242800,{"date":1310,"open":1311,"high":1198,"low":1071,"close":1025,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1025},"2026-04-02",28.8,0.61,2.12,783700,{"date":1316,"open":1317,"high":1318,"low":1059,"close":1319,"change":72,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-04-01",28.75,29.33,28.74,-2.44,826500,{"date":1323,"open":1035,"high":1324,"low":1270,"close":1043,"change":1325,"percent_change":1123,"volume":1326,"transactions":9,"vwap":1043},"2026-03-31",30.21,-0.27,862400,{"date":1328,"open":1329,"high":1138,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-30",28.67,28.46,29.73,1.31,4.61,972700,{"date":1336,"open":1337,"high":1319,"low":1338,"close":1339,"change":245,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-27",28.54,28.02,28.42,-1.35,841800,{"date":1343,"open":1344,"high":1318,"low":1344,"close":1345,"change":43,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-26",28.07,28.81,2.05,790000,{"date":1349,"open":1087,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":631,"volume":1354,"transactions":9,"vwap":1352},"2026-03-25",28.71,27.26,28.23,0.36,1165000,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":194,"volume":1362,"transactions":9,"vwap":1360},"2026-03-24",27.64,28.66,27.01,27.87,0.02,1622300,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-23",27.16,28.19,26.38,27.85,1.23,4.62,1157000,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":882,"percent_change":214,"volume":1378,"transactions":9,"vwap":1377},"2026-03-20",26.36,27.17,26,26.62,1513200,{"date":1380,"open":1086,"high":1351,"low":1381,"close":1382,"change":112,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-19",26.01,26.29,0.92,1094800,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1153,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-18",26.46,26.99,25.77,26.049999,-1.4,1130900,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":919,"percent_change":1251,"volume":1399,"transactions":9,"vwap":1398},"2026-03-17",26.7,27.62,26.27,26.42,1037800,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-16",25.84,26.64,25.72,26.19,0.37,1.43,965300,{"date":1410,"open":1411,"high":1412,"low":1105,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-13",26.66,26.98,25.82,-0.59,-2.23,968000,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":824,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-12",27.15,27.9,26.34,26.41,-3.3,1163300,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1294,"volume":1432,"transactions":9,"vwap":1430},"2026-03-11",27.92,28.09,26.81,27.31,-0.43,967300,{"date":1434,"open":1435,"high":1052,"low":1436,"close":1071,"change":1047,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1071},"2026-03-10",28.35,27.13,-2.36,1450600,{"date":1440,"open":1285,"high":1317,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-09",27.49,28.41,-0.69,-2.37,1668900,{"date":1447,"open":1442,"high":1043,"low":1448,"close":1137,"change":459,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1137},"2026-03-06",27.66,1.39,1597500,{"date":1452,"open":1357,"high":1453,"low":1454,"close":1046,"change":93,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1046},"2026-03-05",28.87,27.5,2.65,1099900,{"date":1458,"open":1459,"high":1366,"low":1430,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-04",28.08,27.96,-0.09,-0.32,971700,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1029,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-03-03",26.45,28.33,26.22,28.049999,3.81,1350700,{"date":1473,"open":1474,"high":1069,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-02",26.71,25.87,27.02,-0.95,-3.4,1836200,{"date":1481,"open":1482,"high":1483,"low":1267,"close":1484,"change":194,"percent_change":458,"volume":1485,"transactions":9,"vwap":1484},"2026-02-27",27.34,28.030001,27.97,1999500,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1420,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1420},"2026-02-26",26.2,28.44,26.11,2.07,8.01,2058000,{"date":1495,"open":1475,"high":1382,"low":31,"close":1496,"change":918,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-25",25.83,0.31,2556500,{"date":1500,"open":1501,"high":1061,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-24",26.26,25.65,25.75,-0.38,-1.45,1805800,{"date":1508,"open":1509,"high":1276,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-23",28.26,26.13,-2.53,-8.83,1972800,{"date":1515,"open":1516,"high":1517,"low":1483,"close":1358,"change":1153,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1358},"2026-02-20",28.89,29.7,-1.27,1286000,{"date":1521,"open":1522,"high":1523,"low":1329,"close":1524,"change":277,"percent_change":539,"volume":1525,"transactions":9,"vwap":1524},"2026-02-19",29.29,30.12,29.030001,1369800,{"date":1527,"open":1528,"high":1136,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-18",28.61,29.48,1.12,3.95,1398900,{"date":1534,"open":1535,"high":1536,"low":1357,"close":1537,"change":1301,"percent_change":1302,"volume":1538,"transactions":9,"vwap":1537},"2026-02-17",28.65,28.83,28.36,1689700,{"date":1540,"open":1268,"high":1541,"low":1300,"close":1358,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1358},"2026-02-13",29.55,-0.55,-1.88,2295600,{"date":1546,"open":986,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-12",31.74,28.31,29.21,-1.8,-5.8,3107500,{"date":1554,"open":933,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-11",34.48,30.32,31.01,-3.35,-9.75,2336800,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1353,"percent_change":147,"volume":1567,"transactions":9,"vwap":1566},"2026-02-10",34.09,34.9,33.83,34.36,1097200,{"date":1569,"open":1570,"high":1570,"low":1571,"close":941,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":941},"2026-02-09",36.4,33.95,-2.64,-7.21,1114700,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":944,"percent_change":944,"volume":1581,"transactions":9,"vwap":1580},"2026-02-06",36.61,37.37,36.5,36.64,1337000,{"date":1583,"open":830,"high":1584,"low":1585,"close":1580,"change":117,"percent_change":235,"volume":1586,"transactions":9,"vwap":1580},"2026-02-05",37.59,35.88,1441000,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-04",35.43,37.07,35.15,36.81,2,5.75,1053200,{"date":1597,"open":1598,"high":1599,"low":1563,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-03",36.98,37.5,34.81,-1.87,-5.1,1913000,{"date":1605,"open":915,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-02",37.02,35.2,36.68,0.35,0.96,1643600,{"date":1613,"open":1614,"high":1615,"low":1616,"close":854,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":854},"2026-01-30",34.42,36.35,33.75,3.04,9.13,2886700,{"date":1621,"open":1622,"high":1623,"low":1624,"close":907,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":907},"2026-01-29",30.13,34.13,28.63,4.33,14.95,3093800,{"date":1629,"open":1017,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-28",30.53,28.86,28.96,-1.14,-3.79,1494600,{"date":1637,"open":1622,"high":1638,"low":1198,"close":1639,"change":1301,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-27",30.28,30.1,-0.99,860300,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":936,"volume":1648,"transactions":9,"vwap":1646},"2026-01-26",31.030001,30,30.4,-0.2,680200,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":621,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-23",31.32,31.52,30.51,30.6,-2.39,857000,{"date":1658,"open":1654,"high":1220,"low":1654,"close":1659,"change":180,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-22",31.35,3.29,918900,{"date":1663,"open":1043,"high":1664,"low":1665,"close":1026,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1026},"2026-01-21",30.55,29.45,1.07,3.65,855800,{"date":1670,"open":1268,"high":1517,"low":1536,"close":1027,"change":550,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1027},"2026-01-20",-2.63,1102500,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":824,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2026-01-16",30.39,30.67,29.77,30.07,-2.91,742300,{"date":1682,"open":1664,"high":1683,"low":1684,"close":993,"change":339,"percent_change":1685,"volume":973,"transactions":9,"vwap":993},"2026-01-15",31.1,30.15,1.41,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":891,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2026-01-14",29.68,30.85,29.62,30.54,3.14,932000,{"date":1695,"open":1696,"high":1697,"low":1255,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-13",31.059999,31.12,29.61,-1.37,-4.42,1298500,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1431,"percent_change":1699,"volume":1708,"transactions":9,"vwap":1707},"2026-01-12",31.16,31.61,30.59,30.98,888100,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-09",31.14,31.75,30.3,31.41,0.44,1.42,743200,{"date":1719,"open":1720,"high":1721,"low":1722,"close":993,"change":1145,"percent_change":1723,"volume":1724,"transactions":9,"vwap":993},"2026-01-08",29.52,31.11,29.41,3.96,1123200,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":857,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2026-01-07",30.61,30.78,29.71,29.79,-2.52,627200,{"date":1734,"open":1529,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-06",30.83,29.38,30.56,0.57,1.9,920400,{"date":1742,"open":1743,"high":1696,"low":1744,"close":1128,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1128},"2026-01-05",30.02,29.65,-0.07,-0.23,1199000,{"date":1749,"open":1019,"high":1750,"low":1263,"close":1262,"change":882,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1262},"2026-01-02",30.29,1.11,681000,{"date":1754,"open":1639,"high":1556,"low":1755,"close":1331,"change":1107,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1331},"2025-12-31",29.69,-1.78,534600,{"date":1759,"open":1639,"high":1654,"low":1639,"close":1176,"change":1100,"percent_change":459,"volume":1760,"transactions":9,"vwap":1176},"2025-12-30",693000,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1684,"change":1766,"percent_change":1666,"volume":1767,"transactions":9,"vwap":1684},"2025-12-29",29.86,30.17,29.51,0.32,985200,{"date":1769,"open":1770,"high":1035,"low":1771,"close":1772,"change":51,"percent_change":988,"volume":1773,"transactions":9,"vwap":1772},"2025-12-26",29.5,29.36,29.83,598700,{"date":1775,"open":1776,"high":1777,"low":1536,"close":1025,"change":1766,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1025},"2025-12-24",29.17,29.42,1.1,303200,{"date":1781,"open":1782,"high":1167,"low":1783,"close":1524,"change":1784,"percent_change":1114,"volume":1785,"transactions":9,"vwap":1524},"2025-12-23",29.53,28.84,-0.58,809500,{"date":1787,"open":1053,"high":1788,"low":1037,"close":1698,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1698},"2025-12-22",30.22,-0.25,-0.84,789700,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1763,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1763},"2025-12-19",30.24,30.43,29.78,-0.62,-2.03,1653000,{"date":1801,"open":1676,"high":1802,"low":1165,"close":1803,"change":1804,"percent_change":1660,"volume":1805,"transactions":9,"vwap":1803},"2025-12-18",31.31,30.48,0.97,1322500,{"date":1807,"open":1808,"high":1678,"low":1808,"close":1765,"change":1809,"percent_change":257,"volume":1810,"transactions":9,"vwap":1765},"2025-12-17",29.07,0.2,665800,{"date":1812,"open":1813,"high":1814,"low":1776,"close":1119,"change":1746,"percent_change":1169,"volume":1815,"transactions":9,"vwap":1119},"2025-12-16",29.59,30.11,1036300,{"date":1817,"open":1729,"high":1818,"low":1631,"close":1819,"change":448,"percent_change":1312,"volume":1820,"transactions":9,"vwap":1819},"2025-12-15",29.92,29.54,1276900,{"date":1822,"open":1632,"high":1677,"low":1823,"close":1771,"change":1824,"percent_change":560,"volume":1825,"transactions":9,"vwap":1771},"2025-12-12",28.82,0.82,976800,{"date":1827,"open":1285,"high":1270,"low":1052,"close":1337,"change":972,"percent_change":142,"volume":1828,"transactions":9,"vwap":1337},"2025-12-11",804800,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1442,"change":127,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1442},"2025-12-10",27.54,28.47,27.43,3.27,1534900,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":276,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-09",27.55,27.93,27.4,27.51,-0.94,707200,{"date":1845,"open":1846,"high":1428,"low":1454,"close":1847,"change":1848,"percent_change":1431,"volume":1849,"transactions":9,"vwap":1847},"2025-12-08",27.84,27.77,-0.12,972900,{"date":1851,"open":1839,"high":1330,"low":1852,"close":1853,"change":1854,"percent_change":1169,"volume":1855,"transactions":9,"vwap":1853},"2025-12-05",27.81,27.89,-0.22,664100,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-04",29.01,27.88,28.11,-0.66,-2.29,797400,{"date":1865,"open":1046,"high":1214,"low":1528,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-03",28.77,0.17,0.59,819900,{"date":1871,"open":1624,"high":1872,"low":1420,"close":1307,"change":1873,"percent_change":1609,"volume":1083,"transactions":9,"vwap":1307},"2025-12-02",28.94,0.1,{"date":1875,"open":1069,"high":1046,"low":1876,"close":1078,"change":276,"percent_change":824,"volume":1877,"transactions":9,"vwap":1078},"2025-12-01",27.72,856500,{"date":1879,"open":1330,"high":1453,"low":1339,"close":1880,"change":449,"percent_change":883,"volume":1881,"transactions":9,"vwap":1880},"2025-11-28",28.76,425500,{"date":1883,"open":1884,"high":1345,"low":1460,"close":1832,"change":1885,"percent_change":107,"volume":1886,"transactions":9,"vwap":1832},"2025-11-26",28,0.15,1086700,{"date":1888,"open":1293,"high":1285,"low":1889,"close":1890,"change":927,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-11-25",27.47,28.32,3.13,1083600,{"date":1894,"open":1428,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1048,"volume":1899,"transactions":9,"vwap":1897},"2025-11-24",28.22,27.19,27.46,-0.64,1371500,{"date":1901,"open":1902,"high":1330,"low":1903,"close":1904,"change":743,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-11-21",26.8,26.61,28.1,5.52,1071900,{"date":1908,"open":1080,"high":1909,"low":1910,"close":1911,"change":359,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-11-20",27.48,26.14,26.63,-2.06,1359100,{"date":1915,"open":1916,"high":1069,"low":1917,"close":1896,"change":1797,"percent_change":1415,"volume":1918,"transactions":9,"vwap":1896},"2025-11-19",27.7,26.85,977600,{"date":1920,"open":1921,"high":1299,"low":1922,"close":1852,"change":1647,"percent_change":177,"volume":1923,"transactions":9,"vwap":1852},"2025-11-18",27.83,27.3,1094700,{"date":1925,"open":1926,"high":1926,"low":1853,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-11-17",28.57,28.01,-0.63,-2.2,1058700,{"date":1932,"open":1311,"high":1311,"low":1853,"close":1933,"change":1854,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-11-14",28.64,-0.76,1228300,{"date":1937,"open":1783,"high":1160,"low":1938,"close":1631,"change":572,"percent_change":592,"volume":1939,"transactions":9,"vwap":1631},"2025-11-13",28.58,1130600,{"date":1941,"open":1206,"high":1698,"low":1933,"close":1130,"change":1542,"percent_change":1601,"volume":1942,"transactions":9,"vwap":1130},"2025-11-12",1323600,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1665,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1665},"2025-11-11",27.67,29.49,1.81,6.55,1460500,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1357,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1357},"2025-11-10",28.97,27.59,-1.07,-3.73,1212900,{"date":1958,"open":1959,"high":1952,"low":1548,"close":1350,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1350},"2025-11-07",28.49,0.11,0.38,897200,{"date":1964,"open":1690,"high":1035,"low":1965,"close":1307,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1307},"2025-11-06",28.56,-1.18,-3.96,871800,{"date":1970,"open":1971,"high":1026,"low":1771,"close":1796,"change":1848,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1796},"2025-11-05",30.040001,-0.4,1137400,{"date":1975,"open":1645,"high":1976,"low":1150,"close":1977,"change":1978,"percent_change":1928,"volume":1979,"transactions":9,"vwap":1977},"2025-11-04",30.72,29.9,-0.19,891900,{"date":1981,"open":1737,"high":1737,"low":1677,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-03",30.09,-0.57,-1.86,1266200,{"date":1987,"open":1019,"high":1728,"low":1292,"close":1988,"change":1989,"percent_change":681,"volume":1990,"transactions":9,"vwap":1988},"2025-10-31",30.66,0.52,1693000,{"date":1992,"open":1556,"high":1191,"low":1645,"close":1158,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1158},"2025-10-30",-0.48,-1.57,1489400,{"date":1997,"open":1998,"high":1999,"low":1706,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-29",32.15,32.41,30.62,-1.82,-5.61,1234100,{"date":2005,"open":2006,"high":948,"low":2007,"close":2008,"change":620,"percent_change":997,"volume":2009,"transactions":9,"vwap":2008},"2025-10-28",32.72,32.02,32.44,1289800,{"date":2011,"open":2012,"high":908,"low":2013,"close":2014,"change":276,"percent_change":550,"volume":2015,"transactions":9,"vwap":2014},"2025-10-27",33.040001,32.68,32.85,1483300,{"date":2017,"open":2018,"high":2019,"low":957,"close":2020,"change":328,"percent_change":1294,"volume":2021,"transactions":9,"vwap":2020},"2025-10-24",34.22,34.34,33.11,738800,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":112,"percent_change":1208,"volume":2028,"transactions":9,"vwap":2027},"2025-10-23",33.48,33.76,32.86,33.63,908300,{"date":2030,"open":2031,"high":2032,"low":2033,"close":1010,"change":1640,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1010},"2025-10-22",34.16,34.38,33.25,-2.88,1112700,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2032,"change":65,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2032},"2025-10-21",33.93,34.87,33.51,1.33,930300,{"date":2044,"open":2045,"high":2046,"low":923,"close":2038,"change":94,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2038},"2025-10-20",34.040001,34.33,0.65,1153000,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-10-17",34.86,35.52,33.26,33.71,-1.83,-5.15,1802200,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-16",40.72,35.080002,35.54,-2.48,-6.52,1875100,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":972,"volume":2073,"transactions":9,"vwap":2071},"2025-10-15",38.14,38.49,37.58,38.02,0.05,1105100,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":571,"percent_change":309,"volume":2080,"transactions":9,"vwap":2079},"2025-10-14",36.95,38.15,36.19,37.97,1295500,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":308,"percent_change":591,"volume":2087,"transactions":9,"vwap":2086},"2025-10-13",38.11,39.080002,37.98,37.99,886000,{"date":2089,"open":2090,"high":2091,"low":838,"close":2071,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2071},"2025-10-10",39.4,39.44,-1.11,-2.84,1050400,{"date":2096,"open":792,"high":2097,"low":792,"close":2098,"change":449,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-10-09",39.51,39.13,0.75,1296300,{"date":2102,"open":2071,"high":2103,"low":2104,"close":2105,"change":51,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-10-08",38.96,38.0099983,38.84,1.25,759500,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":1842,"percent_change":1655,"volume":2113,"transactions":9,"vwap":2112},"2025-10-07",39.45,38.13,38.36,767100,{"date":2115,"open":2116,"high":2117,"low":790,"close":2118,"change":2119,"percent_change":919,"volume":2120,"transactions":9,"vwap":2118},"2025-10-06",39.31,39.83,39.3,0.09,922000,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":43,"percent_change":1257,"volume":2127,"transactions":9,"vwap":2126},"2025-10-03",38.85,39.77,38.73,39.21,1186500,{"date":2129,"open":2130,"high":790,"low":2131,"close":766,"change":958,"percent_change":1778,"volume":2132,"transactions":9,"vwap":766},"2025-10-02",37.92,37.52,816600,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1497,"percent_change":1824,"volume":2139,"transactions":9,"vwap":2138},"2025-10-01",38.3,38.68,37.7,38.21,612400,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-09-30",37.88,38.29,37.4,37.9,-0.18,-0.47,507900,{"date":2150,"open":2151,"high":2151,"low":798,"close":2152,"change":78,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-09-29",39.2,38.080002,-1.32,887100,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-09-26",37.83,38.81,37.69,38.59,0.81,2.14,875400,{"date":2165,"open":2166,"high":2167,"low":2070,"close":2168,"change":551,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-09-25",39.09,39.19,37.78,-3.43,766900,{"date":2172,"open":2173,"high":775,"low":2173,"close":772,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":772},"2025-09-24",37.12,1.79,4.8,1196300,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":582,"percent_change":2153,"volume":2183,"transactions":9,"vwap":2182},"2025-09-23",37.91,38.35,37.15,37.33,989900,{"date":2185,"open":839,"high":2085,"low":2186,"close":2157,"change":58,"percent_change":1332,"volume":2187,"transactions":9,"vwap":2157},"2025-09-22",37.049999,1124800,{"date":2189,"open":2190,"high":2083,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-09-19",38.09,36.96,37.34,-0.73,-1.92,9102700,{"date":2197,"open":2198,"high":2135,"low":2199,"close":2200,"change":2201,"percent_change":93,"volume":2202,"transactions":9,"vwap":2200},"2025-09-18",38.27,37.65,38.07,0.28,876300,{"date":2204,"open":2205,"high":2091,"low":2131,"close":2206,"change":375,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-09-17",38.28,37.79,-1.28,737500,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2205,"change":87,"percent_change":1406,"volume":2214,"transactions":9,"vwap":2205},"2025-09-16",38.18,38.47,37.57,883600,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2068,"change":1789,"percent_change":936,"volume":2220,"transactions":9,"vwap":2068},"2025-09-15",38.8,38.93,38.049999,780800,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-09-12",39.69,38.39,-1.19,-3.01,885600,{"date":2229,"open":814,"high":2230,"low":2231,"close":2232,"change":640,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-09-11",39.6,37.82,39.58,4.43,1011700,{"date":2236,"open":2237,"high":2160,"low":2213,"close":2145,"change":1107,"percent_change":1391,"volume":2238,"transactions":9,"vwap":2145},"2025-09-10",38.040001,1118000,{"date":2240,"open":2241,"high":2242,"low":2243,"close":823,"change":309,"percent_change":468,"volume":2244,"transactions":9,"vwap":823},"2025-09-09",38.4,39.26,38.31,1014000,{"date":2246,"open":2247,"high":2248,"low":814,"close":2069,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2069},"2025-09-08",41.099998,41.22,-2.77,-6.71,1583400,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":309,"percent_change":1848,"volume":2258,"transactions":9,"vwap":2257},"2025-09-05",41.52,42.37,41.11,41.26,786500,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":132,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-09-04",40.84,41.32,40.41,41.31,1.15,606300,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2261,"change":1504,"percent_change":418,"volume":2272,"transactions":9,"vwap":2261},"2025-09-03",41.07,41.65,40.56,475300,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2248,"change":1966,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2248},"2025-09-02",41.8,42.21,40.54,-2.78,838000,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-08-29",41.42,42.52,41.29,42.4,1.09,2.64,651200,{"date":2290,"open":2291,"high":2291,"low":2261,"close":2264,"change":328,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2264},"2025-08-28",42.17,-1.24,486100,{"date":2295,"open":2261,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-08-27",41.93,40.7,41.83,0.79,1.92,856300,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-08-26",43.9,44.4,40.91,41.040001,-3.12,-7.07,1381600,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":276,"percent_change":1414,"volume":2317,"transactions":9,"vwap":2316},"2025-08-25",44.37,44.62,43.96,44.16,625900,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2321,"change":2323,"percent_change":1948,"volume":2324,"transactions":9,"vwap":2321},"2025-08-22",42.0099983,44.42,41.99,2.73,599600,{"date":2326,"open":2270,"high":2327,"low":2328,"close":2329,"change":235,"percent_change":297,"volume":2330,"transactions":9,"vwap":2329},"2025-08-21",42.14,41.3,41.69,610600,{"date":2332,"open":2333,"high":2334,"low":2275,"close":2335,"change":489,"percent_change":592,"volume":2336,"transactions":9,"vwap":2335},"2025-08-20",42.3,42.82,42.15,674400,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2276,"change":1804,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2276},"2025-08-19",41.62,42.61,41.37,2.35,774900,{"date":2345,"open":2328,"high":2254,"low":2346,"close":2347,"change":308,"percent_change":1745,"volume":2348,"transactions":9,"vwap":2347},"2025-08-18",40.99,41.24,940700,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":918,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-08-15",41.43,41.67,40.79,41.27,0.19,706100,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":1784,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-08-14",40.92,41.4,40.57,41.19,-1.39,434700,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-08-13",39.93,41.78,39.81,41.77,2.02,5.08,787500,{"date":2375,"open":2367,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":308,"volume":2380,"transactions":9,"vwap":2378},"2025-08-12",40.48,39.38,39.75,-0.01,861300,{"date":2382,"open":2383,"high":2261,"low":772,"close":2384,"change":72,"percent_change":1756,"volume":2385,"transactions":9,"vwap":2384},"2025-08-11",40.46,39.76,774400,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2376,"change":1063,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2376},"2025-08-08",39.7,40.85,39.41,2.66,718600,{"date":2394,"open":2395,"high":2232,"low":2158,"close":2396,"change":1029,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-08-07",38.86,39.43,2.68,796600,{"date":2400,"open":2401,"high":2402,"low":2079,"close":2241,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2241},"2025-08-06",39.48,39.62,-0.85,-2.17,1026700,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":1868,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-08-05",38.92,39.71,38.51,39.25,1.53,782800,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1414,"percent_change":419,"volume":2420,"transactions":9,"vwap":2419},"2025-08-04",39.28,39.73,38.52,38.66,909300,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2411,"change":1139,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2411},"2025-08-01",40.89,41.15,39.0099983,-4.85,1013000,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-07-31",41.73,42.5,41.12,41.25,-1.22,-2.87,1550100,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-07-30",44.38,44.48,42.040001,42.47,-1.56,-3.54,736800,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-07-29",44.99,45.39,43.66,44.029999,-1.15,-2.55,1048000,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":328,"percent_change":1633,"volume":2461,"transactions":9,"vwap":2460},"2025-07-28",45.55,45.91,44.91,45.18,875100,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-07-25",44.9,45.74,44.59,45.7,0.94,2.1,833700,{"date":2472,"open":42,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":1443,"volume":2477,"transactions":9,"vwap":2475},"2025-07-24",45.23,44.22,44.76,-0.31,764600,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2480,"change":1312,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2480},"2025-07-23",45.07,45.42,44.18,1.37,757900,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":691,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-07-22",42.41,44.49,42.22,44.46,5.56,1010300,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-07-21",43.49,43.65,42.11,42.12,-1.13,-2.61,1041000,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2092,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-07-18",44.52,44.84,43.029999,43.25,-2.5,1183700,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":214,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-07-17",47.19,47.34,42.81,44.36,2.92,3000400,{"date":2519,"open":2334,"high":2520,"low":2521,"close":2522,"change":742,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-07-16",43.4,41.97,43.099998,1.82,1501500,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":732,"volume":2532,"transactions":9,"vwap":2530},"2025-07-15",43.75,44.040001,42.26,42.33,-1.17,1282000,{"date":2534,"open":2315,"high":2535,"low":2536,"close":2537,"change":1414,"percent_change":551,"volume":2538,"transactions":9,"vwap":2537},"2025-07-14",44.39,42.87,43.5,1188300,{"date":2540,"open":2541,"high":2488,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-07-11",44.34,43.71,44.09,-0.83,-1.85,754200,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":919,"percent_change":101,"volume":1968,"transactions":9,"vwap":2552},"2025-07-10",45,45.87,44.5,44.92,{"date":2554,"open":2504,"high":2555,"low":2556,"close":2557,"change":132,"percent_change":147,"volume":2558,"transactions":9,"vwap":2557},"2025-07-09",45.12,44.33,44.69,1190300,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2474,"change":214,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2474},"2025-07-08",42.98,45.33,2.93,1385600,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-07-07",43.89,44.78,42.94,42.96,-1.3,-2.94,1305800,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":112,"percent_change":164,"volume":2580,"transactions":9,"vwap":2579},"2025-07-03",44.19,44.58,44,44.26,824200,{"date":2582,"open":2340,"high":2583,"low":2584,"close":2585,"change":832,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-07-02",44.2,42,44.02,3.92,1477600,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-07-01",40.26,43.72,40.09,42.36,1.96,4.85,954500,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":1745,"percent_change":117,"volume":2603,"transactions":9,"vwap":2602},"2025-06-30",40.5,40.82,40.16,40.4,689100,{"date":2605,"open":2606,"high":2606,"low":2607,"close":2608,"change":1854,"percent_change":1107,"volume":2609,"transactions":9,"vwap":2608},"2025-06-27",41.049999,40.07,40.47,782100,{"date":2611,"open":773,"high":2612,"low":2401,"close":2613,"change":631,"percent_change":1834,"volume":2614,"transactions":9,"vwap":2613},"2025-06-26",40.9,40.69,892100,{"date":2616,"open":2369,"high":2617,"low":2618,"close":2090,"change":582,"percent_change":997,"volume":2619,"transactions":9,"vwap":2090},"2025-06-25",39.95,39.099998,653100,{"date":2621,"open":2151,"high":2592,"low":2218,"close":2622,"change":1530,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-06-24",39.9,2.89,979200,{"date":2626,"open":2627,"high":2105,"low":2104,"close":2628,"change":2201,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-06-23",38.22,38.78,0.73,595900,{"date":2632,"open":2633,"high":2634,"low":2086,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-06-20",39.84,39.85,38.5,-1.29,-3.24,1380400,{"date":2640,"open":2592,"high":2271,"low":2388,"close":2641,"change":468,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-06-18",39.79,-0.33,792400,{"date":2645,"open":2646,"high":2423,"low":2117,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-06-17",40.8,39.92,-1.16,-2.82,532500,{"date":2652,"open":2423,"high":2284,"low":2653,"close":2654,"change":397,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-06-16",40.42,41.080002,1.88,721800,{"date":2658,"open":2335,"high":2659,"low":2660,"close":2661,"change":2453,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-06-13",42.32,40.099998,40.32,-5.95,787000,{"date":2665,"open":2666,"high":2507,"low":2667,"close":2536,"change":51,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2536},"2025-06-12",41.82,41.41,1.13,1149700,{"date":2671,"open":2672,"high":2673,"low":2441,"close":2674,"change":2476,"percent_change":2193,"volume":2675,"transactions":9,"vwap":2674},"2025-06-11",43,43.15,42.39,848100,{"date":2677,"open":2678,"high":2507,"low":2346,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-06-10",41.34,42.7,1.94,4.76,1159900,{"date":2684,"open":2269,"high":2269,"low":2685,"close":2686,"change":1885,"percent_change":1406,"volume":2687,"transactions":9,"vwap":2686},"2025-06-09",40,40.76,663300,{"date":2689,"open":2690,"high":2691,"low":2601,"close":2692,"change":142,"percent_change":2265,"volume":2693,"transactions":9,"vwap":2692},"2025-06-06",40.63,41.36,40.61,707400,{"date":2695,"open":2696,"high":2696,"low":821,"close":2697,"change":78,"percent_change":997,"volume":2698,"transactions":9,"vwap":2697},"2025-06-05",40.65,40.15,712500,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2703,"change":1854,"percent_change":1107,"volume":2704,"transactions":9,"vwap":2703},"2025-06-04",40.95,41.09,40.66,560700,{"date":2706,"open":2607,"high":2424,"low":2388,"close":2707,"change":2047,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-06-03",40.88,1.62,644300,{"date":2711,"open":2256,"high":2248,"low":2697,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-06-02",40.23,-1.72,-4.1,739800,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":997,"volume":2723,"transactions":9,"vwap":2721},"2025-05-30",42.099998,42.29,41.5,41.95,-0.53,1879300,{"date":2725,"open":2726,"high":2431,"low":2727,"close":2728,"change":43,"percent_change":702,"volume":2729,"transactions":9,"vwap":2728},"2025-05-29",42.24,41.72,42.48,714500,{"date":2731,"open":2732,"high":2733,"low":2368,"close":2734,"change":1123,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-05-28",42.55,42.74,41.9,-2.13,635600,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2514,"change":93,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2514},"2025-05-27",42.69,42.9,42.060001,1.76,496700,{"date":2745,"open":2746,"high":2733,"low":2747,"close":2746,"change":2748,"percent_change":1415,"volume":2749,"transactions":9,"vwap":2746},"2025-05-23",42.07,41.86,-0.96,578500,{"date":2751,"open":2752,"high":2753,"low":2719,"close":2506,"change":1497,"percent_change":2629,"volume":2754,"transactions":9,"vwap":2506},"2025-05-22",42.66,43.33,668600,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2648,"percent_change":1572,"volume":2301,"transactions":9,"vwap":2760},"2025-05-21",43.13,43.54,42.58,42.72,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":1461,"percent_change":1647,"volume":2767,"transactions":9,"vwap":2766},"2025-05-20",44.0099983,44.35,43.64,43.88,604300,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":944,"percent_change":944,"volume":2774,"transactions":9,"vwap":2773},"2025-05-19",43.41,44.049999,43.27,43.97,486200,{"date":2776,"open":2777,"high":2778,"low":2507,"close":2773,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2773},"2025-05-16",43.38,44.28,0.63,1.45,1784800,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":1353,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},"2025-05-15",42.8,43.35,42.46,43.34,0.84,593400,{"date":2791,"open":2792,"high":2792,"low":2793,"close":2561,"change":2544,"percent_change":298,"volume":2794,"transactions":9,"vwap":2561},"2025-05-14",43.59,42.89,942000,{"date":2796,"open":2316,"high":2797,"low":2798,"close":2799,"change":1153,"percent_change":1790,"volume":2800,"transactions":9,"vwap":2799},"2025-05-13",44.23,43.23,43.81,608400,{"date":2802,"open":2770,"high":2803,"low":2804,"close":2482,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2482},"2025-05-12",44.3,43.040001,2.79,6.74,774300,{"date":2809,"open":2727,"high":2810,"low":2811,"close":2812,"change":571,"percent_change":309,"volume":2813,"transactions":9,"vwap":2812},"2025-05-09",41.98,41.14,41.39,669400,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2667,"change":1617,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2667},"2025-05-08",39,41.63,38.95,7.92,1006200,{"date":2822,"open":2090,"high":2823,"low":774,"close":2824,"change":1993,"percent_change":2292,"volume":2825,"transactions":9,"vwap":2824},"2025-05-07",39.42,38.37,1114600,{"date":2827,"open":2828,"high":2829,"low":2419,"close":2123,"change":2194,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2123},"2025-05-06",40.35,40.58,-4.71,1371200,{"date":2833,"open":2701,"high":2834,"low":2060,"close":2835,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-05-05",42.83,40.77,-3.48,-7.86,1324400,{"date":2840,"open":2841,"high":2842,"low":2673,"close":2843,"change":2412,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2843},"2025-05-02",43.39,44.51,44.25,3.58,1057200,{"date":2847,"open":2536,"high":2848,"low":2849,"close":2760,"change":266,"percent_change":236,"volume":2850,"transactions":9,"vwap":2760},"2025-05-01",43.82,42.59,1246000,{"date":2852,"open":2255,"high":2853,"low":2854,"close":2855,"change":101,"percent_change":122,"volume":2856,"transactions":9,"vwap":2855},"2025-04-30",43.17,41.79,43.07,1789800,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":1312,"volume":2864,"transactions":9,"vwap":2862},"2025-04-29",41.96,42.6,41.35,42.56,0.26,1253400,{"date":2866,"open":2862,"high":2569,"low":2867,"close":2333,"change":468,"percent_change":2476,"volume":2868,"transactions":9,"vwap":2333},"2025-04-28",41.45,864200,{"date":2870,"open":2720,"high":2871,"low":2359,"close":2872,"change":164,"percent_change":1332,"volume":2873,"transactions":9,"vwap":2872},"2025-04-25",42.54,42.43,853800,{"date":186,"open":2320,"high":2530,"low":2875,"close":2876,"change":468,"percent_change":2476,"volume":2877,"transactions":9,"vwap":2876},41.2,41.88,1335600]