[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MTCH":3,"homepage-market-summary":27,"stock-historical-MTCH":169},{"ticker":4,"date":5,"profile":6,"quote":11},"MTCH","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Match Group, Inc","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},40.13,40.51,40.78,39.7806,40.15,-0.02,-0.05,2910140.870693,36486,40.2124,182,0.181688,7135997.852490324,22,8483,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":180},365,1,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":12,"start_date":179,"end_date":5},44.935,26.8,4080705,1489457322.675419,38,"2025-04-21",[181,182,191,201,212,223,234,243,254,264,274,284,295,305,315,324,334,344,354,363,373,383,393,403,413,423,434,445,455,466,476,487,498,509,520,530,541,551,562,571,580,591,599,610,619,628,638,649,660,670,680,691,702,711,720,726,734,742,751,758,763,770,778,785,793,801,809,817,825,834,842,849,858,866,874,881,889,897,906,915,923,931,938,945,951,960,969,976,983,989,995,1002,1007,1014,1021,1025,1029,1036,1043,1048,1055,1062,1068,1074,1080,1089,1097,1105,1113,1119,1128,1134,1142,1150,1156,1162,1168,1176,1183,1191,1199,1208,1216,1224,1230,1236,1244,1253,1262,1270,1278,1285,1293,1301,1308,1315,1322,1331,1337,1344,1352,1359,1366,1372,1379,1386,1392,1398,1404,1409,1417,1425,1434,1440,1448,1456,1461,1469,1477,1482,1489,1495,1502,1510,1516,1522,1530,1538,1543,1550,1557,1566,1572,1579,1586,1593,1600,1607,1612,1618,1625,1631,1638,1645,1652,1659,1667,1673,1680,1686,1691,1698,1704,1709,1715,1721,1727,1733,1739,1743,1750,1758,1764,1770,1776,1781,1786,1793,1799,1804,1811,1817,1824,1830,1835,1841,1847,1852,1857,1862,1867,1873,1878,1885,1891,1896,1902,1908,1912,1921,1925,1930,1937,1942,1947,1952,1960,1965,1970,1978,1981,1986,1990,1994,1999,2008,2014,2019,2027,2033,2038,2045,2053,2061,2068,2075,2082,2088,2091,2098,2103,2110,2114,2122,2127,2134,2141,2145,2152,2156,2162,2169,2176,2182,2187,2192,2196,2201,2205,2211,2217,2222,2227,2231,2239,2242,2251,2259,2265,2268,2275,2281,2288,2293,2300,2306,2312,2317,2322,2329,2336,2342,2348,2352,2355,2358,2364,2367,2371,2375,2381,2385,2391,2396,2399,2402,2408,2413,2419,2424,2430,2435,2443,2449,2455,2462,2468,2475,2481,2485,2491,2495,2501,2507,2512,2518,2525,2530,2533,2538,2544,2551,2558,2565,2571,2577,2585,2592,2599,2605,2613,2619,2626,2631,2637,2641,2645,2650,2655,2661,2666,2670,2675,2681,2689],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":69,"volume":188,"transactions":189,"vwap":190},"2026-09-30",40.24,40.6,39.97,0.02,2928501.791114,35363,40.2475,{"date":192,"open":193,"high":194,"low":195,"close":12,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",39.3,40.14,39.11,0.62,1.57,3101157.649152,37834,39.7816,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",39.99,40.16,39.24,39.51,-1.04,-2.56,2880058.759779,41411,39.4896,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",40.86,41.43,40.37,40.55,-0.25,-0.61,2347708.58632,33267,40.7921,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",40.48,41.48,40.41,40.8,0.32,0.79,2876407.06119,38367,40.8001,{"date":235,"open":236,"high":236,"low":237,"close":225,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",41.55,39.46,-1.23,-2.95,5582833.805992,68551,40.3714,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",43.49,43.69,41.62,41.71,-1.45,-3.36,4530305.965408,47411,42.0478,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",43.75,42.855,43.16,-0.04,-0.09,4370638.506519,40078,43.134,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",43.91,42.65,43.2,-0.57,-1.3,6193503.33208,36000,43.2063,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":35,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",43.89,44.01,43.06,43.77,0.44,3339094.137898,39218,43.7107,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",44.33,44.585,43.48,43.58,-0.82,-1.85,3655522.598708,42137,43.9254,{"date":296,"open":297,"high":174,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",42.97,42.55,44.4,1.25,2.9,5009674.467111,60703,43.9181,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",42.81,43.72,43.15,0.76,1.79,2728218.463229,38049,43.2087,{"date":316,"open":317,"high":257,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",41.99,42.39,0.57,1.36,2558041.759529,35655,42.4554,{"date":325,"open":326,"high":317,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",41.42,41.24,41.82,0.39,0.94,2707162.725072,39593,41.7019,{"date":335,"open":336,"high":337,"low":338,"close":215,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",41.145,42.02,40.11,0.28,0.68,3899355.284096,44778,41.4395,{"date":345,"open":236,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",41.705,40.88,41.15,-0.71,-1.7,2929875.139456,42079,41.2317,{"date":355,"open":356,"high":318,"low":357,"close":358,"change":269,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",42.27,41.575,41.86,-1.34,1883848.694092,27822,42.0212,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":17,"volume":370,"transactions":371,"vwap":372},"2026-09-03",42.67,43.47,42.16,42.43,-0.01,3490623.553919,33498,42.5868,{"date":374,"open":375,"high":376,"low":215,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",41.73,42.69,42.44,0.53,1.26,3445738.167761,40736,42.2423,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":379,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",40.2,42,40.19,41.91,3.1,4402845.347986,52330,41.5764,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":147,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",41.495,41.735,40.365,40.65,-2.24,3028892.554764,36727,40.766,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",41.29,42.2,41.58,0.36,0.87,2173412.276596,28169,41.7397,{"date":414,"open":415,"high":406,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",41.92,41.0315,41.22,-0.85,-2.02,3846469.222698,46803,41.4402,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",42.21,42.385,41.725,42.07,-0.11,-0.26,3114647.353429,37712,42.1066,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",41.75,42.49,41.69,42.18,0.45,1.08,3504558.960173,40403,42.1097,{"date":446,"open":447,"high":448,"low":449,"close":375,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",40.74,41.785,40.59,0.86,2.1,3224166.16554,38005,41.5395,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",40.57,40.95,39.75,40.87,0.52,1.29,2188733.200507,28399,40.6074,{"date":467,"open":468,"high":457,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",39.55,39.335,40.35,0.65,1.64,2767475.853514,37258,40.1536,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",38.92,40.28,38.81,39.7,1.01,2.61,4084510.403738,46992,39.806,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",37.28,39.04,37.2572,38.69,1.47,3.95,3518060.255157,44529,38.6634,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",37.295,37.81,37.02,37.22,-0.73,-1.92,2086311.508935,31705,37.2793,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",37.53,38.49,37.34,37.95,0.67,1.8,2761037.208148,34391,37.9304,{"date":521,"open":522,"high":523,"low":524,"close":489,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",36.82,37.305,36.43,0.7,1.91,2578997.149863,34708,36.9171,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",36.7,36.799,36.2,36.58,-0.22,-0.6,2709317.264632,36867,36.5029,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":35,"volume":548,"transactions":549,"vwap":550},"2026-08-11",36.61,37.3,36.45,36.8,0.07,2987203.524198,38779,36.8265,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",37,37.32,36.59,36.73,-0.53,-1.42,2652431.960498,38527,36.8073,{"date":563,"open":556,"high":564,"low":565,"close":566,"change":471,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",37.49,36.52,37.26,1.78,3252706.616046,44069,37.1178,{"date":572,"open":573,"high":574,"low":534,"close":543,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",37.62,38.06,-1.54,-4.04,4150479.336105,54644,36.6553,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",37.92,38.63,37.09,38.15,-3.09,-7.49,7523571.34273,91116,37.9969,{"date":592,"open":593,"high":594,"low":593,"close":327,"change":525,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",40.04,41.4,1.73,4903931.915653,63084,41.1207,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",39.755,40.99,39.54,40.54,1.13,2.87,4455792.629144,54104,40.4914,{"date":611,"open":612,"high":206,"low":480,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",39.17,39.41,0.1,0.25,2271920.179809,38486,39.2873,{"date":620,"open":621,"high":613,"low":622,"close":623,"change":260,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",39.38,38.315,39.31,-0.23,1578945.687937,27412,39.133,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":43,"volume":635,"transactions":636,"vwap":637},"2026-07-29",39.32,40.27,39.26,39.4,0.12,2784780.519867,40462,39.6694,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",39.25,39.65,39.175,39.28,0.48,1.24,1908900.871949,27240,39.3591,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",38.5,39.005,38.45,38.8,0.89,2.35,1989943.789164,29697,38.8064,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":320,"volume":667,"transactions":668,"vwap":669},"2026-07-24",37.71,38.55,37.57,37.91,0.51,2113904.026794,31762,38.0932,{"date":671,"open":672,"high":673,"low":522,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-23",37.5,37.785,37.4,-0.63,-1.66,2750979.068099,35433,37.2238,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",38.68,38.855,37.7805,38.03,-0.72,-1.86,2667198.724981,38399,38.0539,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-21",38.7,39.01,38.47,38.75,-0.29,-0.74,1748860.831612,25728,38.7587,{"date":703,"open":704,"high":705,"low":706,"close":490,"change":429,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-20",39.19,39.5035,38.97,-0.28,1507725.606035,26807,39.1665,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-17",39.72,39.98,38.83,39.15,-1.14,-2.83,2225800,{"date":721,"open":216,"high":722,"low":723,"close":724,"change":154,"percent_change":440,"volume":725,"transactions":9,"vwap":724},"2026-07-16",41.029999,40.17,40.29,3902500,{"date":727,"open":728,"high":729,"low":730,"close":338,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":338},"2026-07-15",38.56,40.165,38.51,1.77,4.62,4408200,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":92,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-14",38.2,38.415,37.556,38.34,-0.52,2953000,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-13",39.029999,39.235,38.429,38.54,-0.31,-0.8,1842900,{"date":752,"open":753,"high":459,"low":492,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-10",39.71,38.85,-0.47,-1.2,2189800,{"date":759,"open":662,"high":753,"low":573,"close":630,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":630},"2026-07-09",0.96,2.5,3263800,{"date":764,"open":765,"high":633,"low":766,"close":767,"change":290,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-08",39.18,37.705,38.36,-2.09,2986100,{"date":771,"open":772,"high":773,"low":774,"close":765,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":765},"2026-07-07",37.9,39.785,37.865,1.51,4.01,4798800,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":624,"percent_change":219,"volume":784,"transactions":9,"vwap":783},"2026-07-06",37.82,37.89,37.014999,37.67,2822500,{"date":786,"open":787,"high":788,"low":789,"close":772,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":772},"2026-07-02",38.09,38.71,37.765,-0.35,-0.92,3091800,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":378,"volume":800,"transactions":9,"vwap":798},"2026-07-01",38.07,38.94,37.86,38.25,0.2,3290600,{"date":802,"open":653,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-30",38.575,37.38,38.049999,-0.68,-1.76,4554600,{"date":810,"open":811,"high":683,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-29",37.43,37.278,38.73,1.56,4.2,5025900,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-26",34.79,37.23,37.17,2.23,6.38,7415500,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-25",35.23,35.3,34.31,34.94,-0.4,-1.13,5643500,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":163,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-24",35.36,36.07,35.27,35.34,0.08,4371700,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":547,"percent_change":799,"volume":848,"transactions":9,"vwap":847},"2026-06-23",34.98,35.595,34.77,35.31,3404300,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-22",35.084999,35.65,34.64,35.24,-0.21,-0.59,3391300,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-18",36.037998,35.080002,35.45,0.14,0.4,7207300,{"date":867,"open":868,"high":869,"low":870,"close":847,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":847},"2026-06-17",36.080002,36.425,35.26,-1.21,-3.31,3629500,{"date":875,"open":876,"high":502,"low":877,"close":565,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":565},"2026-06-16",35.99,35.91,0.58,1.61,2905000,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":98,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-15",35.41,36.39,35.25,35.94,3.01,2964800,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":229,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-12",34.84,35.055,34.32,34.89,0.93,2751500,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-11",34.16,34.62,33.79,34.57,0.22,0.64,2679200,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-10",34.41,35.029999,34.09,34.35,-0.37,-1.07,2980800,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":378,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-09",34.4,34.97,34.075001,34.72,1.55,2646000,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":624,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-08",34.25,34.295,33.97,34.19,-0.67,2713500,{"date":932,"open":846,"high":854,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-05",34.142,34.42,-0.34,-0.98,2269300,{"date":939,"open":940,"high":838,"low":941,"close":942,"change":280,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-04",34.56,34.47,34.76,1.28,2720500,{"date":946,"open":947,"high":885,"low":948,"close":893,"change":949,"percent_change":718,"volume":950,"transactions":9,"vwap":893},"2026-06-03",34.91,34.099998,-1,2987700,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-02",36.25,36.37,35.295,35.32,-1.44,-3.92,2964900,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-01",36.275,36.905,35.87,36.76,0.63,1.74,3079300,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":624,"percent_change":675,"volume":975,"transactions":9,"vwap":974},"2026-05-29",36.36,36.545,35.83,36.13,3234400,{"date":977,"open":978,"high":954,"low":979,"close":971,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":971},"2026-05-28",36.099998,35.811,0.26,0.72,2160300,{"date":984,"open":876,"high":985,"low":986,"close":978,"change":987,"percent_change":168,"volume":988,"transactions":9,"vwap":978},"2026-05-27",36.795,35.985,0.15,2094200,{"date":990,"open":991,"high":992,"low":836,"close":993,"change":987,"percent_change":168,"volume":994,"transactions":9,"vwap":993},"2026-05-26",35.67,35.98,35.95,2678400,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":863,"percent_change":329,"volume":1001,"transactions":9,"vwap":1000},"2026-05-22",35.61,35.97,35.54,35.8,2603300,{"date":1003,"open":997,"high":876,"low":1004,"close":1005,"change":118,"percent_change":791,"volume":1006,"transactions":9,"vwap":1005},"2026-05-21",35.17,35.66,3030000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":876,"change":904,"percent_change":1012,"volume":1013,"transactions":9,"vwap":876},"2026-05-20",35.15,35.995,34.834,1.81,3158700,{"date":1015,"open":1016,"high":1017,"low":956,"close":1018,"change":557,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-19",35.88,36.28,35.35,-1.48,3144600,{"date":1022,"open":1023,"high":953,"low":956,"close":1016,"change":644,"percent_change":320,"volume":1024,"transactions":9,"vwap":1016},"2026-05-18",35.4,4070100,{"date":1026,"open":1027,"high":992,"low":827,"close":1023,"change":118,"percent_change":791,"volume":1028,"transactions":9,"vwap":1023},"2026-05-15",35.74,3060100,{"date":1030,"open":978,"high":1031,"low":1032,"close":1033,"change":935,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-14",36.3,35.53,35.73,-0.94,2354600,{"date":1037,"open":827,"high":1038,"low":1039,"close":837,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":837},"2026-05-13",36.485,35.099998,0.71,2.01,3835300,{"date":1044,"open":991,"high":1027,"low":827,"close":836,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":836},"2026-05-12",-0.41,-1.15,2969800,{"date":1049,"open":1050,"high":553,"low":839,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-11",36.88,35.77,-1.19,-3.22,4409700,{"date":1056,"open":1027,"high":1057,"low":1058,"close":1059,"change":605,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-08",37.040001,35.72,36.96,3.15,3970100,{"date":1063,"open":512,"high":728,"low":1064,"close":973,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":973},"2026-05-07",35.71,-2.17,-5.71,7289000,{"date":1069,"open":1070,"high":480,"low":1071,"close":178,"change":1072,"percent_change":895,"volume":1073,"transactions":9,"vwap":178},"2026-05-06",36.29,36.19,0.35,8119600,{"date":1075,"open":805,"high":730,"low":1076,"close":1077,"change":740,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-05",37.049999,37.65,-1.36,6308100,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-04",38.52,38.545,37.545,38.17,-0.5,-1.29,3926300,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":300,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-01",37.7,38.935,37.395,38.67,3.34,4240000,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":440,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-30",37.0099983,37.84,36.77,37.42,1.22,3191800,{"date":1106,"open":1101,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-29",37.19,36.665,36.97,-0.045,-0.12,2379200,{"date":1114,"open":1115,"high":1116,"low":1101,"close":782,"change":1117,"percent_change":980,"volume":1118,"transactions":9,"vwap":782},"2026-04-28",36.98,37.445,0.095,2661000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-27",36.75,37.15,36.695,36.92,0.17,0.46,2195300,{"date":1129,"open":1130,"high":546,"low":1131,"close":1121,"change":77,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1121},"2026-04-24",35.64,35.02,3.06,3362600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1005,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1005},"2026-04-23",36.21,36.4,35.040001,-0.87,-2.38,2659400,{"date":1143,"open":1144,"high":543,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-22",36.11,35.76,36.53,0.6,1.67,2406500,{"date":1151,"open":837,"high":1152,"low":964,"close":1153,"change":1154,"percent_change":1086,"volume":1155,"transactions":9,"vwap":1153},"2026-04-21",36.475,35.93,-0.18,3298600,{"date":1157,"open":1158,"high":1159,"low":1018,"close":1144,"change":1147,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1144},"2026-04-20",35.42,36.145,1.69,3269800,{"date":1163,"open":1131,"high":886,"low":1164,"close":1165,"change":310,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-17",34.935,35.51,2.19,3814100,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":515,"volume":1175,"transactions":9,"vwap":1173},"2026-04-16",34.66,34.86,34.465,34.75,0.23,4421800,{"date":1177,"open":1178,"high":1179,"low":901,"close":1180,"change":895,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-15",33.86,34.93,34.52,2.77,4202900,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":329,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-14",33.28,33.825,33.084999,33.59,1.17,2707500,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-13",31.425,33.345,33.2,1.5,4.73,3830300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-10",32.58,32.7,31.66,31.7,-0.79,-2.43,2482900,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":855,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-09",32.51,32.845,32.14,32.49,-0.64,2915100,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1202,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1202},"2026-04-08",32.74,33.029999,32.385,0.78,2.44,3356900,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1226,"change":536,"percent_change":806,"volume":1229,"transactions":9,"vwap":1226},"2026-04-07",31.92,32.22,31.59,3382600,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1212,"change":525,"percent_change":822,"volume":1235,"transactions":9,"vwap":1212},"2026-04-06",31.285,32.23,31.24,4026500,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":760,"volume":1243,"transactions":9,"vwap":1241},"2026-04-02",30.97,31.68,30.64,31.44,0.3,2320000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-01",30.885,31.305,30.46,31.14,0.43,1.4,3347500,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-31",30.48,30.85,29.79,30.71,0.56,1.86,2973900,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":63,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-30",30.059999,30.515,29.82,30.15,1.38,3752300,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":913,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-27",30.58,30.8,29.705,29.74,-3.47,2951600,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1282,"change":1283,"percent_change":921,"volume":1284,"transactions":9,"vwap":1282},"2026-03-26",30,31.08,30.81,0.47,4250900,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":18,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-25",30.6,30.78,29.815,30.34,-0.16,2921800,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":84,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-24",30.89,31.28,30.1,30.39,-2.6,4014100,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":863,"percent_change":440,"volume":1307,"transactions":9,"vwap":1306},"2026-03-23",31.55,31.88,31,31.2,4822900,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1045,"percent_change":270,"volume":1314,"transactions":9,"vwap":1313},"2026-03-20",31.445,31.665,31.045,31.059999,76577100,{"date":1316,"open":1317,"high":1318,"low":1265,"close":1319,"change":525,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-19",30.73,31.73,31.47,2.27,4890900,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-18",30.98,31.4,30.715,30.77,-0.3,-0.97,3877500,{"date":1332,"open":1298,"high":1333,"low":1298,"close":1334,"change":1221,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-17",31.29,31.07,2.58,4279500,{"date":1338,"open":1339,"high":1324,"low":1340,"close":1341,"change":1086,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-16",30.79,30.09,30.29,-1.62,5459800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1339,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1339},"2026-03-13",30.41,31.31,30.25,0.69,2.29,5372000,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1297,"change":1086,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1297},"2026-03-12",30.24,31.49,30.040001,-1.63,4273000,{"date":1360,"open":1282,"high":1361,"low":1362,"close":1287,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1287},"2026-03-11",31.13,29.955,-0.24,-0.78,3975000,{"date":1367,"open":1249,"high":1368,"low":1290,"close":1369,"change":1370,"percent_change":1139,"volume":1371,"transactions":9,"vwap":1369},"2026-03-10",31.215,30.84,-0.27,4126800,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":904,"percent_change":451,"volume":1378,"transactions":9,"vwap":1377},"2026-03-09",30.42,31.155,29.85,31.11,5317600,{"date":1380,"open":1273,"high":1256,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-06",29.9,30.47,-0.84,-2.68,3787900,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1347,"change":666,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1347},"2026-03-05",30.61,31.93,1.66,4907600,{"date":1393,"open":1394,"high":1375,"low":1395,"close":1273,"change":1396,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1273},"2026-03-04",30.69,30.33,0,3881500,{"date":1399,"open":1400,"high":1238,"low":1400,"close":1273,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1273},"2026-03-03",30.16,-0.49,-1.57,4875700,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1333,"change":748,"percent_change":936,"volume":1408,"transactions":9,"vwap":1333},"2026-03-02",30.56,31.655,3422500,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":505,"volume":1416,"transactions":9,"vwap":1414},"2026-02-27",31.72,31.97,30.99,31.6,-0.62,6394200,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1227,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1227},"2026-02-26",31.51,32.235,31.46,0.84,2.68,2630800,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-25",31.34,31.39,30.625,31.38,0.09,0.29,2479100,{"date":1435,"open":1436,"high":1241,"low":1437,"close":1333,"change":63,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1333},"2026-02-24",30.91,30.649,1.33,2433500,{"date":1441,"open":1239,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-23",31.81,30.74,30.88,-0.95,-2.98,3041700,{"date":1449,"open":1450,"high":1451,"low":1272,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-20",30.67,31.89,31.83,1.14,3.71,3031200,{"date":1457,"open":1297,"high":1458,"low":1297,"close":1394,"change":63,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1394},"2026-02-19",30.72,1.35,2834600,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":614,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-02-18",30.13,30.5,29.94,30.28,0.33,3018600,{"date":1470,"open":1471,"high":1450,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-17",30.4,29.55,30.18,-0.32,-1.05,3721900,{"date":1478,"open":1376,"high":1240,"low":1479,"close":1464,"change":878,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1464},"2026-02-13",29.63,1.94,5479800,{"date":1483,"open":1484,"high":1442,"low":1485,"close":1486,"change":1019,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-12",31.43,29.87,29.92,-4.71,4590200,{"date":1490,"open":1213,"high":1491,"low":1305,"close":1325,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1325},"2026-02-11",32.525,-1.09,-3.35,4885600,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1213,"change":1500,"percent_change":748,"volume":1501,"transactions":9,"vwap":1213},"2026-02-10",32.55,32.83,32.19,-0.1,3589900,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":760,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-09",31.64,32.995,31.585,32.59,3.04,5611200,{"date":1511,"open":1444,"high":1512,"low":1256,"close":1513,"change":1221,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-06",31.805,31.63,2.53,4701200,{"date":1517,"open":1518,"high":1519,"low":1381,"close":1256,"change":1520,"percent_change":1221,"volume":1521,"transactions":9,"vwap":1256},"2026-02-05",30.415,30.915,0.24,6497400,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1388,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1388},"2026-02-04",33.18,33.4,28.81,1.71,5.92,13896800,{"date":1531,"open":1306,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-03",31.385,28.86,28.9,-2.64,-8.37,9993700,{"date":1539,"open":1369,"high":1540,"low":1369,"close":1541,"change":329,"percent_change":300,"volume":1542,"transactions":9,"vwap":1541},"2026-02-02",31.94,31.54,6487100,{"date":1544,"open":1545,"high":1546,"low":1518,"close":1547,"change":1548,"percent_change":168,"volume":1549,"transactions":9,"vwap":1547},"2026-01-30",30.9,31.205,31.15,0.13,5393800,{"date":1551,"open":1484,"high":1552,"low":1273,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-29",31.555,31.02,-0.345,-1.1,4982700,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-28",31.75,32.0099983,31.23,31.365,-0.355,-1.12,2952100,{"date":1567,"open":1568,"high":1491,"low":1569,"close":1411,"change":1570,"percent_change":1564,"volume":1571,"transactions":9,"vwap":1411},"2026-01-27",32.24,31.545,-0.36,3865800,{"date":1573,"open":1306,"high":1574,"low":1575,"close":1576,"change":171,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-26",32.12,31.19,32.080002,3.22,3565200,{"date":1580,"open":1421,"high":1581,"low":1582,"close":1281,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1281},"2026-01-23",31.77,31.030001,-0.44,-1.4,2411300,{"date":1587,"open":1347,"high":1318,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-22",31.22,31.52,0.505,1.63,3014900,{"date":1594,"open":1444,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":378,"volume":1599,"transactions":9,"vwap":1597},"2026-01-21",31.049999,30.485,31.014999,0.165,3502200,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1256,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1256},"2026-01-20",31.1,30.325,-0.485,-1.55,5720800,{"date":1608,"open":1414,"high":1318,"low":1575,"close":1609,"change":1610,"percent_change":1383,"volume":1611,"transactions":9,"vwap":1609},"2026-01-16",31.335,-0.265,3575000,{"date":1613,"open":1560,"high":1614,"low":1541,"close":1414,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1414},"2026-01-15",32.15,-0.39,-1.22,3503700,{"date":1619,"open":1414,"high":1620,"low":1621,"close":1622,"change":43,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-14",32.060001,31.345,31.99,0.98,4051800,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1239,"change":1615,"percent_change":1616,"volume":1630,"transactions":9,"vwap":1239},"2026-01-13",32.09,32.2,31.58,3088300,{"date":1632,"open":1633,"high":1634,"low":1203,"close":1635,"change":1636,"percent_change":755,"volume":1637,"transactions":9,"vwap":1635},"2026-01-12",32.02,32.245,32.07,-0.15,2872300,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1227,"change":1643,"percent_change":108,"volume":1644,"transactions":9,"vwap":1227},"2026-01-09",32.68,32.965,32.055,-0.43,2722900,{"date":1646,"open":1647,"high":1648,"low":1499,"close":1649,"change":1650,"percent_change":154,"volume":1651,"transactions":9,"vwap":1649},"2026-01-08",32.39,33.025002,32.65,0.06,4107700,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1507,"change":1657,"percent_change":1643,"volume":1658,"transactions":9,"vwap":1507},"2026-01-07",32.78,32.97,32.27,-0.14,2948300,{"date":1660,"open":1656,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-06",32.77,32.13,32.73,0.27,0.83,2836600,{"date":1668,"open":1304,"high":1669,"low":1670,"close":1671,"change":981,"percent_change":1320,"volume":1672,"transactions":9,"vwap":1671},"2026-01-05",32.79,31.87,32.46,4451000,{"date":1674,"open":1675,"high":1676,"low":1203,"close":1677,"change":1678,"percent_change":350,"volume":1679,"transactions":9,"vwap":1677},"2026-01-02",32.45,32.475,31.74,-0.55,3478500,{"date":1681,"open":1662,"high":1682,"low":1683,"close":1684,"change":1548,"percent_change":864,"volume":1685,"transactions":9,"vwap":1684},"2025-12-31",32.549,31.98,32.29,2736800,{"date":1687,"open":1684,"high":1688,"low":1635,"close":1689,"change":624,"percent_change":349,"volume":1690,"transactions":9,"vwap":1689},"2025-12-30",32.485,32.16,2090000,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1647,"change":1636,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1647},"2025-12-29",32.54,32.69,32.225,-0.46,4134500,{"date":1699,"open":1700,"high":1701,"low":1688,"close":1693,"change":790,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1693},"2025-12-26",32.81,32.825,-1.06,1692400,{"date":1705,"open":1694,"high":1706,"low":1707,"close":1706,"change":1548,"percent_change":864,"volume":1708,"transactions":9,"vwap":1706},"2025-12-24",32.89,32.6,1177300,{"date":1710,"open":1711,"high":1641,"low":1712,"close":1713,"change":369,"percent_change":113,"volume":1714,"transactions":9,"vwap":1713},"2025-12-23",32.67,32.645,32.76,2833200,{"date":1716,"open":1717,"high":1718,"low":1497,"close":1661,"change":218,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1661},"2025-12-22",33.080002,33.725,-0.76,3062400,{"date":1722,"open":1693,"high":1723,"low":1724,"close":1725,"change":63,"percent_change":379,"volume":1726,"transactions":9,"vwap":1725},"2025-12-19",33.049999,32.34,33.02,10067500,{"date":1728,"open":1729,"high":1706,"low":1730,"close":1731,"change":614,"percent_change":43,"volume":1732,"transactions":9,"vwap":1731},"2025-12-18",32.88,32.488,32.61,2638500,{"date":1734,"open":1735,"high":1713,"low":1736,"close":1210,"change":1432,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1210},"2025-12-17",32.26,32.25,0.9,4182800,{"date":1740,"open":1741,"high":1669,"low":1499,"close":1227,"change":831,"percent_change":238,"volume":1742,"transactions":9,"vwap":1227},"2025-12-16",32.63,3608600,{"date":1744,"open":1745,"high":1746,"low":1210,"close":1747,"change":269,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-15",33.32,33.425,32.62,-1.72,3297100,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":163,"volume":1757,"transactions":9,"vwap":1755},"2025-12-12",33.37,33.51,33.0099983,33.19,0.01,2441200,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1524,"change":675,"percent_change":687,"volume":1763,"transactions":9,"vwap":1524},"2025-12-11",33.83,34.349,33.09,3459300,{"date":1765,"open":927,"high":1766,"low":1767,"close":1768,"change":855,"percent_change":1415,"volume":1769,"transactions":9,"vwap":1768},"2025-12-10",34.18,33.49,33.81,3358100,{"date":1771,"open":1772,"high":1773,"low":1767,"close":1774,"change":429,"percent_change":1474,"volume":1775,"transactions":9,"vwap":1774},"2025-12-09",34.07,34.26,34.02,2750300,{"date":1777,"open":1170,"high":1173,"low":1778,"close":1779,"change":1615,"percent_change":832,"volume":1780,"transactions":9,"vwap":1779},"2025-12-08",33.8,34.13,2993100,{"date":1782,"open":1783,"high":1170,"low":1783,"close":1180,"change":904,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1180},"2025-12-05",33.88,1.89,2546900,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1783,"change":615,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1783},"2025-12-04",33.71,33.98,33.35,0.74,2493100,{"date":1794,"open":1788,"high":1795,"low":1188,"close":1796,"change":1797,"percent_change":855,"volume":1798,"transactions":9,"vwap":1796},"2025-12-03",34.23,33.63,-0.07,2803100,{"date":1800,"open":1783,"high":1789,"low":1801,"close":1802,"change":18,"percent_change":1636,"volume":1803,"transactions":9,"vwap":1802},"2025-12-02",33.26,33.7,3524500,{"date":1805,"open":1806,"high":1807,"low":1498,"close":1808,"change":280,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-12-01",32.95,33.82,33.75,1.32,3329000,{"date":1812,"open":1813,"high":1814,"low":1524,"close":1815,"change":1431,"percent_change":1664,"volume":1816,"transactions":9,"vwap":1815},"2025-11-28",33.22,33.605,33.31,1438900,{"date":1818,"open":1819,"high":1820,"low":1725,"close":1813,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1813},"2025-11-26",33.38,33.53,-0.17,-0.51,3000000,{"date":1825,"open":1826,"high":1827,"low":1669,"close":1828,"change":1422,"percent_change":1335,"volume":1829,"transactions":9,"vwap":1828},"2025-11-25",33,33.495,33.39,4419500,{"date":1831,"open":1832,"high":1833,"low":1684,"close":1497,"change":339,"percent_change":409,"volume":1834,"transactions":9,"vwap":1497},"2025-11-24",32.44,32.98,4630400,{"date":1836,"open":1419,"high":1837,"low":1325,"close":1656,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1656},"2025-11-21",32.43,1.02,3.26,3869500,{"date":1842,"open":1670,"high":1843,"low":1306,"close":1844,"change":430,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-11-20",32,31.25,-0.83,3451700,{"date":1848,"open":1629,"high":1849,"low":1850,"close":1419,"change":187,"percent_change":1650,"volume":1851,"transactions":9,"vwap":1419},"2025-11-19",31.71,31.36,2620000,{"date":1853,"open":1854,"high":1855,"low":1427,"close":1355,"change":260,"percent_change":707,"volume":1856,"transactions":9,"vwap":1355},"2025-11-18",31.56,31.78,3561600,{"date":1858,"open":1499,"high":1859,"low":1860,"close":1629,"change":91,"percent_change":1065,"volume":1861,"transactions":9,"vwap":1629},"2025-11-17",32.221,31.405,3164800,{"date":1863,"open":1227,"high":1747,"low":1864,"close":1865,"change":430,"percent_change":749,"volume":1866,"transactions":9,"vwap":1865},"2025-11-14",32.17,32.28,2412100,{"date":1868,"open":1869,"high":1723,"low":1870,"close":1693,"change":1871,"percent_change":1078,"volume":1872,"transactions":9,"vwap":1693},"2025-11-13",32.85,32.515,-0.45,3150000,{"date":1874,"open":1725,"high":1875,"low":1669,"close":1876,"change":69,"percent_change":987,"volume":1877,"transactions":9,"vwap":1876},"2025-11-12",33.295,32.99,2906200,{"date":1879,"open":1880,"high":1881,"low":1729,"close":1882,"change":912,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-11-11",33.29,33.42,32.94,-1.11,2767800,{"date":1886,"open":1813,"high":1887,"low":1888,"close":1815,"change":280,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1815},"2025-11-10",33.405,32.57,1.34,3494400,{"date":1892,"open":1497,"high":1893,"low":1675,"close":1894,"change":903,"percent_change":515,"volume":1895,"transactions":9,"vwap":1894},"2025-11-07",33.147,32.87,3872800,{"date":1897,"open":1219,"high":1898,"low":1899,"close":1649,"change":1900,"percent_change":1357,"volume":1901,"transactions":9,"vwap":1649},"2025-11-06",33.555,32.335,-0.54,4335400,{"date":1903,"open":1904,"high":1905,"low":1444,"close":1755,"change":472,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1755},"2025-11-05",31.21,33.72,5.2,7876800,{"date":1909,"open":1656,"high":1870,"low":1333,"close":1303,"change":1445,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1303},"2025-11-04",-2.92,9010700,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-03",32.32,32.9,32.099998,32.5,0.16,0.49,6973500,{"date":1922,"open":1837,"high":1923,"low":1736,"close":1724,"change":50,"percent_change":634,"volume":1924,"transactions":9,"vwap":1724},"2025-10-31",32.64,4784700,{"date":1926,"open":1451,"high":1927,"low":1204,"close":1928,"change":1664,"percent_change":1422,"volume":1929,"transactions":9,"vwap":1928},"2025-10-30",32.455,32.3,2979600,{"date":1931,"open":1917,"high":1932,"low":1239,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-29",32.53,32.029999,-0.65,-1.99,3127000,{"date":1938,"open":1669,"high":1939,"low":1940,"close":1640,"change":1657,"percent_change":1643,"volume":1941,"transactions":9,"vwap":1640},"2025-10-28",32.885,32.36,2392100,{"date":1943,"open":1498,"high":1944,"low":1507,"close":1945,"change":799,"percent_change":142,"volume":1946,"transactions":9,"vwap":1945},"2025-10-27",32.93,32.82,2252900,{"date":1948,"open":1725,"high":1949,"low":1497,"close":1747,"change":1950,"percent_change":831,"volume":1951,"transactions":9,"vwap":1747},"2025-10-24",33.055,-0.13,2511200,{"date":1953,"open":1954,"high":1955,"low":1747,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-10-23",33.17,33.25,32.75,-0.42,-1.27,2949800,{"date":1961,"open":1882,"high":1962,"low":1963,"close":1954,"change":103,"percent_change":1467,"volume":1964,"transactions":9,"vwap":1954},"2025-10-22",33.33,32.66,3894900,{"date":1966,"open":1967,"high":1801,"low":1661,"close":1968,"change":840,"percent_change":1520,"volume":1969,"transactions":9,"vwap":1968},"2025-10-21",32.96,33.060001,2985700,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1833,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1833},"2025-10-20",32.47,33.175,32.37,0.55,1.7,3142300,{"date":1979,"open":1724,"high":1870,"low":1627,"close":1837,"change":840,"percent_change":615,"volume":1980,"transactions":9,"vwap":1837},"2025-10-17",2530200,{"date":1982,"open":1806,"high":1826,"low":1683,"close":1983,"change":740,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-10-16",32.35,-1.58,2484900,{"date":1987,"open":1869,"high":1988,"low":1972,"close":1894,"change":1250,"percent_change":1438,"volume":1989,"transactions":9,"vwap":1894},"2025-10-15",33.091999,3330900,{"date":1991,"open":1992,"high":1210,"low":1992,"close":1832,"change":229,"percent_change":171,"volume":1993,"transactions":9,"vwap":1832},"2025-10-14",31.61,2674400,{"date":1995,"open":1442,"high":1689,"low":1996,"close":1574,"change":515,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1574},"2025-10-13",31.185,2.13,6506900,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-10-10",32.56,32.655,31.395,31.45,-1.03,-3.17,4764700,{"date":2009,"open":1801,"high":1875,"low":2010,"close":2011,"change":504,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-09",32.445,32.48,-2.2,3488500,{"date":2015,"open":1195,"high":2016,"low":1219,"close":2017,"change":103,"percent_change":1467,"volume":2018,"transactions":9,"vwap":2017},"2025-10-08",33.69,33.21,3674400,{"date":2020,"open":2021,"high":910,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-10-07",33.95,33.040001,33.099998,-0.9,-2.65,3650700,{"date":2028,"open":2029,"high":2030,"low":1789,"close":2031,"change":1474,"percent_change":147,"volume":2032,"transactions":9,"vwap":2031},"2025-10-06",34.5,34.58,34,3649500,{"date":2034,"open":2035,"high":947,"low":2036,"close":893,"change":1583,"percent_change":1958,"volume":2037,"transactions":9,"vwap":893},"2025-10-03",34.59,34.2,4345500,{"date":2039,"open":2040,"high":2041,"low":2042,"close":942,"change":1548,"percent_change":2043,"volume":2044,"transactions":9,"vwap":942},"2025-10-02",34.63,35.0050011,34.3,0.38,4345000,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2040,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2040},"2025-10-01",35.18,35.58,34.55,-0.69,-1.95,3915100,{"date":2054,"open":2055,"high":2056,"low":2057,"close":956,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":956},"2025-09-30",36.66,36.94,35.22,-1.18,-3.23,10500900,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":980,"percent_change":981,"volume":2067,"transactions":9,"vwap":2066},"2025-09-29",36.38,36.725,36.051998,36.5,3440200,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1072,"percent_change":1623,"volume":2074,"transactions":9,"vwap":2073},"2025-09-26",35.9,36.27,35.75,36.24,2508100,{"date":2076,"open":2077,"high":1144,"low":2078,"close":2079,"change":855,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-09-25",35.86,35.645,35.89,-0.58,2944900,{"date":2083,"open":2084,"high":2085,"low":837,"close":978,"change":1383,"percent_change":2086,"volume":2087,"transactions":9,"vwap":978},"2025-09-24",36.81,36.99,-2.27,3942500,{"date":2089,"open":884,"high":1084,"low":971,"close":2056,"change":666,"percent_change":1251,"volume":2090,"transactions":9,"vwap":2056},"2025-09-23",3797100,{"date":2092,"open":2093,"high":2094,"low":884,"close":524,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":524},"2025-09-22",38.38,38.66,-2.08,-5.4,8801900,{"date":2099,"open":651,"high":2100,"low":787,"close":730,"change":2101,"percent_change":1291,"volume":2102,"transactions":9,"vwap":730},"2025-09-19",38.82,-0.06,8493800,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":1623,"percent_change":483,"volume":2109,"transactions":9,"vwap":2108},"2025-09-18",37.68,38.6,37.47,38.57,3852600,{"date":2111,"open":573,"high":767,"low":513,"close":2112,"change":987,"percent_change":864,"volume":2113,"transactions":9,"vwap":2112},"2025-09-17",37.59,2671900,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":113,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-09-16",37.54,37.668,37.060001,37.44,-0.08,3157400,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2107,"change":707,"percent_change":698,"volume":2126,"transactions":9,"vwap":2107},"2025-09-15",37.79,37.195,4665700,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1370,"percent_change":349,"volume":2133,"transactions":9,"vwap":2132},"2025-09-12",38.13,38.35,37.55,37.75,3824600,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":634,"percent_change":229,"volume":2140,"transactions":9,"vwap":2139},"2025-09-11",37.99,38.185,37.225,38.02,3596100,{"date":2142,"open":2139,"high":2143,"low":804,"close":772,"change":748,"percent_change":84,"volume":2144,"transactions":9,"vwap":772},"2025-09-10",38.040001,3004300,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":137,"percent_change":957,"volume":2151,"transactions":9,"vwap":2150},"2025-09-09",38.77,38.84,38.0099983,38.21,3680200,{"date":2153,"open":2154,"high":715,"low":781,"close":2147,"change":1147,"percent_change":197,"volume":2155,"transactions":9,"vwap":2147},"2025-09-08",38.24,4218600,{"date":2157,"open":2158,"high":2159,"low":1093,"close":1085,"change":1221,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1085},"2025-09-05",37.51,38.18,2.09,2517100,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":92,"percent_change":557,"volume":2168,"transactions":9,"vwap":2167},"2025-09-04",37.6,37.78,37.135,37.39,3109900,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2112,"change":142,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2112},"2025-09-03",36.83,37.64,36.738,1.65,3369800,{"date":2177,"open":2178,"high":2118,"low":2179,"close":1115,"change":1570,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1115},"2025-09-02",36.72,36.54,-0.96,3120000,{"date":2183,"open":511,"high":178,"low":2184,"close":513,"change":1242,"percent_change":2185,"volume":2186,"transactions":9,"vwap":513},"2025-08-29",36.89,0.81,4124800,{"date":2188,"open":2189,"high":783,"low":2190,"close":1057,"change":831,"percent_change":913,"volume":2191,"transactions":9,"vwap":1057},"2025-08-28",37.58,36.755,2872800,{"date":2193,"open":513,"high":2105,"low":2194,"close":2119,"change":863,"percent_change":2043,"volume":2195,"transactions":9,"vwap":2119},"2025-08-27",37.29,2246100,{"date":2197,"open":2198,"high":2199,"low":553,"close":544,"change":634,"percent_change":229,"volume":2200,"transactions":9,"vwap":544},"2025-08-26",37.18,37.73,2830400,{"date":2202,"open":2203,"high":2131,"low":1099,"close":2198,"change":1111,"percent_change":1474,"volume":2204,"transactions":9,"vwap":2198},"2025-08-25",37.27,3018800,{"date":2206,"open":502,"high":2207,"low":2208,"close":544,"change":666,"percent_change":2209,"volume":2210,"transactions":9,"vwap":544},"2025-08-22",37.83,36.69,1.39,3896500,{"date":2212,"open":2213,"high":2214,"low":1017,"close":2215,"change":536,"percent_change":856,"volume":2216,"transactions":9,"vwap":2215},"2025-08-21",36.74,36.9,36.79,3375300,{"date":2218,"open":1100,"high":2219,"low":1124,"close":1099,"change":1383,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1099},"2025-08-20",37.88,-2.22,4712400,{"date":2223,"open":1100,"high":2224,"low":783,"close":2225,"change":1756,"percent_change":163,"volume":2226,"transactions":9,"vwap":2225},"2025-08-19",38.43,37.85,2952800,{"date":2228,"open":2229,"high":512,"low":2199,"close":1100,"change":1583,"percent_change":1046,"volume":2230,"transactions":9,"vwap":1100},"2025-08-18",38.27,4704600,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":936,"volume":2238,"transactions":9,"vwap":2236},"2025-08-15",38.96,39.2,38.265,38.28,-0.38,3219600,{"date":2240,"open":798,"high":1092,"low":1100,"close":2094,"change":2120,"percent_change":855,"volume":2241,"transactions":9,"vwap":2094},"2025-08-14",3507200,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-08-13",36.6,38.845,36.535,38.74,2.32,6.37,4540100,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":981,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-08-12",35.7,36.605,35.285,36.42,2.02,3875100,{"date":2260,"open":2261,"high":2262,"low":909,"close":2253,"change":1615,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2253},"2025-08-11",36.09,36.295,-1.08,3353400,{"date":2266,"open":2066,"high":2066,"low":1165,"close":2261,"change":430,"percent_change":686,"volume":2267,"transactions":9,"vwap":2261},"2025-08-08",3568000,{"date":2269,"open":2270,"high":1077,"low":2271,"close":2272,"change":791,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-08-07",37.45,35.43,36.35,-2.47,5907600,{"date":2276,"open":998,"high":728,"low":2277,"close":2203,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2203},"2025-08-06",35.78,3.54,10.5,16375300,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1636,"percent_change":1583,"volume":2287,"transactions":9,"vwap":2286},"2025-08-05",33.99,34.029999,33.375,33.73,8981200,{"date":2289,"open":1768,"high":2290,"low":2291,"close":1783,"change":339,"percent_change":1665,"volume":2292,"transactions":9,"vwap":1783},"2025-08-04",34.095001,33.46,6790700,{"date":2294,"open":2295,"high":1772,"low":2296,"close":2297,"change":929,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-08-01",33.9,33.23,33.6,-1.96,6401800,{"date":2301,"open":1795,"high":2302,"low":2303,"close":2304,"change":113,"percent_change":260,"volume":2305,"transactions":9,"vwap":2304},"2025-07-31",34.525,33.92,34.27,4507700,{"date":2307,"open":2308,"high":2309,"low":2291,"close":2042,"change":2310,"percent_change":981,"volume":2311,"transactions":9,"vwap":2042},"2025-07-30",34.15,34.49,0.245,4071100,{"date":2313,"open":1779,"high":829,"low":1768,"close":2314,"change":2315,"percent_change":748,"volume":2316,"transactions":9,"vwap":2314},"2025-07-29",34.055,-0.105,4018700,{"date":2318,"open":2029,"high":2319,"low":948,"close":899,"change":831,"percent_change":2320,"volume":2321,"transactions":9,"vwap":899},"2025-07-28",34.69,-1.16,4448200,{"date":2323,"open":2324,"high":2325,"low":2326,"close":940,"change":2327,"percent_change":2209,"volume":2328,"transactions":9,"vwap":940},"2025-07-25",34.24,34.78,34.060001,0.475,3745600,{"date":2330,"open":2021,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":966,"volume":2335,"transactions":9,"vwap":2333},"2025-07-24",34.37,33.895,34.084999,0.215,3038300,{"date":2337,"open":1789,"high":2338,"low":2339,"close":2340,"change":69,"percent_change":987,"volume":2341,"transactions":9,"vwap":2340},"2025-07-23",34.175,33.665,33.87,3396100,{"date":2343,"open":2344,"high":1789,"low":1661,"close":1807,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1807},"2025-07-22",32.8,1.15,3.52,5416800,{"date":2349,"open":1210,"high":1869,"low":2350,"close":1711,"change":903,"percent_change":340,"volume":2351,"transactions":9,"vwap":1711},"2025-07-21",32.422,3369300,{"date":2353,"open":1747,"high":1661,"low":1227,"close":1675,"change":614,"percent_change":43,"volume":2354,"transactions":9,"vwap":1675},"2025-07-18",2695300,{"date":2356,"open":1227,"high":2002,"low":1574,"close":1983,"change":1548,"percent_change":864,"volume":2357,"transactions":9,"vwap":1983},"2025-07-17",4126400,{"date":2359,"open":2360,"high":2361,"low":1670,"close":1227,"change":1072,"percent_change":2362,"volume":2363,"transactions":9,"vwap":1227},"2025-07-16",32.11,32.405,1.1,3200200,{"date":2365,"open":1656,"high":1675,"low":1629,"close":1670,"change":2237,"percent_change":2058,"volume":2366,"transactions":9,"vwap":1670},"2025-07-15",3788600,{"date":2368,"open":2001,"high":1669,"low":2369,"close":1736,"change":1363,"percent_change":698,"volume":2370,"transactions":9,"vwap":1736},"2025-07-14",32.21,3676800,{"date":2372,"open":2296,"high":1815,"low":1972,"close":1213,"change":1564,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1213},"2025-07-11",-3.33,3247700,{"date":2376,"open":1944,"high":2377,"low":1945,"close":2378,"change":1791,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-07-10",34.064999,33.61,2.25,3796100,{"date":2382,"open":1210,"high":2383,"low":1656,"close":1894,"change":1250,"percent_change":1438,"volume":2384,"transactions":9,"vwap":1894},"2025-07-09",32.91,2458300,{"date":2386,"open":2387,"high":1972,"low":2388,"close":1832,"change":142,"percent_change":2389,"volume":2390,"transactions":9,"vwap":1832},"2025-07-08",31.895,31.818,1.92,3579700,{"date":2392,"open":1724,"high":1210,"low":2393,"close":1452,"change":349,"percent_change":2394,"volume":2395,"transactions":9,"vwap":1452},"2025-07-07",31.795,-2.18,3678400,{"date":2397,"open":1837,"high":2383,"low":1914,"close":1693,"change":614,"percent_change":43,"volume":2398,"transactions":9,"vwap":1693},"2025-07-03",2361800,{"date":2400,"open":1917,"high":1661,"low":1983,"close":1832,"change":1797,"percent_change":536,"volume":2401,"transactions":9,"vwap":1832},"2025-07-02",4519800,{"date":2403,"open":1369,"high":2404,"low":1369,"close":1210,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":1210},"2025-07-01",32.625,1.62,5.24,5430000,{"date":2409,"open":2410,"high":2411,"low":2412,"close":1295,"change":50,"percent_change":1548,"volume":1133,"transactions":9,"vwap":1295},"2025-06-30",31.01,31.145,30.605,{"date":2414,"open":2415,"high":1295,"low":2416,"close":1256,"change":1250,"percent_change":2417,"volume":2418,"transactions":9,"vwap":1256},"2025-06-27",30.725,30.265,1.41,5431300,{"date":2420,"open":1436,"high":1305,"low":2421,"close":1374,"change":1583,"percent_change":2422,"volume":2423,"transactions":9,"vwap":1374},"2025-06-26",30.31,-1.43,4933300,{"date":2425,"open":1414,"high":1442,"low":2426,"close":2427,"change":349,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-06-25",30.675,30.86,-2.25,3578200,{"date":2431,"open":1333,"high":1992,"low":1602,"close":2432,"change":196,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-06-24",31.57,2,4007800,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":408,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-06-23",30.54,30.985,30.22,30.95,1.18,2880600,{"date":2444,"open":2445,"high":2446,"low":1466,"close":2447,"change":1432,"percent_change":760,"volume":2448,"transactions":9,"vwap":2447},"2025-06-20",30.51,30.87,30.59,10863200,{"date":2450,"open":2451,"high":1295,"low":2452,"close":2453,"change":163,"percent_change":614,"volume":2454,"transactions":9,"vwap":2453},"2025-06-18",30.23,30.125,30.3,4253900,{"date":2456,"open":1346,"high":2457,"low":2458,"close":2459,"change":740,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-06-17",30.66,29.985,30.27,-1.69,4263200,{"date":2463,"open":2464,"high":2465,"low":1289,"close":1339,"change":2466,"percent_change":123,"volume":2467,"transactions":9,"vwap":1339},"2025-06-16",30.255,30.905,0.59,4048500,{"date":2469,"open":1473,"high":2470,"low":2471,"close":2472,"change":1696,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-06-13",30.76,30.07,30.2,-1.5,3244500,{"date":2476,"open":1281,"high":1319,"low":2477,"close":2457,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2457},"2025-06-12",30.535,-0.88,-2.79,3483800,{"date":2482,"open":2483,"high":1499,"low":1621,"close":1541,"change":1291,"percent_change":1086,"volume":2484,"transactions":9,"vwap":1541},"2025-06-11",31.86,3954800,{"date":2486,"open":2487,"high":2488,"low":2489,"close":1204,"change":624,"percent_change":686,"volume":2490,"transactions":9,"vwap":1204},"2025-06-10",31.96,32.365,31.565,4589400,{"date":2492,"open":2493,"high":1233,"low":1855,"close":1389,"change":1431,"percent_change":339,"volume":2494,"transactions":9,"vwap":1389},"2025-06-09",31.84,4130900,{"date":2496,"open":2497,"high":2498,"low":1850,"close":2493,"change":2499,"percent_change":441,"volume":2500,"transactions":9,"vwap":2493},"2025-06-06",31.62,31.91,0.34,3199700,{"date":2502,"open":2503,"high":1914,"low":1427,"close":2504,"change":1126,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-06-05",31.76,31.5,1.48,3824500,{"date":2508,"open":1248,"high":1334,"low":1471,"close":2509,"change":2510,"percent_change":123,"volume":2511,"transactions":9,"vwap":2509},"2025-06-04",31.040001,0.595,3108800,{"date":2513,"open":1400,"high":1265,"low":2514,"close":2515,"change":2516,"percent_change":63,"volume":2517,"transactions":9,"vwap":2515},"2025-06-03",29.61,30.445,0.125,2666600,{"date":2519,"open":1257,"high":2520,"low":2521,"close":2522,"change":2043,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-06-02",30.45,29.66,30.32,1.27,3138100,{"date":2526,"open":2527,"high":1280,"low":2528,"close":1465,"change":1363,"percent_change":749,"volume":2529,"transactions":9,"vwap":1465},"2025-05-30",29.99,29.47,3022700,{"date":2531,"open":1295,"high":1295,"low":1486,"close":1473,"change":1570,"percent_change":2058,"volume":2532,"transactions":9,"vwap":1473},"2025-05-29",3773600,{"date":2534,"open":2535,"high":2440,"low":2522,"close":2437,"change":903,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2437},"2025-05-28",30.35,0.73,4517300,{"date":2539,"open":2514,"high":1290,"low":2540,"close":2522,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2522},"2025-05-27",29.14,1.11,3.8,3565700,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":1363,"percent_change":84,"volume":2550,"transactions":9,"vwap":2549},"2025-05-23",29.08,29.37,28.985,29.21,3248500,{"date":2552,"open":2553,"high":1376,"low":2554,"close":2555,"change":103,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-05-22",29.42,29.18,29.45,0.37,3899400,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2120,"percent_change":1370,"volume":2564,"transactions":9,"vwap":2563},"2025-05-21",29.32,29.885,29.2,29.34,5097600,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2553,"change":1822,"percent_change":350,"volume":2570,"transactions":9,"vwap":2553},"2025-05-20",30.030001,30.452,29.39,5831300,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2575,"change":340,"percent_change":2248,"volume":2576,"transactions":9,"vwap":2575},"2025-05-19",28.8,29.97,29.93,6298300,{"date":2578,"open":2579,"high":2580,"low":1534,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-05-16",29.02,29.35,29.25,0.275,0.95,3875800,{"date":2586,"open":2587,"high":2588,"low":1533,"close":2589,"change":2590,"percent_change":1019,"volume":2591,"transactions":9,"vwap":2589},"2025-05-15",29.31,29.675,28.975,-0.435,4266900,{"date":2593,"open":1534,"high":2594,"low":2595,"close":2596,"change":142,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-05-14",29.5,28.72,29.41,2.12,6522900,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2573,"change":864,"percent_change":2417,"volume":2604,"transactions":9,"vwap":2573},"2025-05-13",28.44,28.875,28.08,7373700,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":1103,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-05-12",28,28.5,27.68,28.4,4.49,7381400,{"date":2614,"open":2615,"high":2616,"low":175,"close":2617,"change":697,"percent_change":1702,"volume":2618,"transactions":9,"vwap":2617},"2025-05-09",27.785,28.76,27.18,9458900,{"date":2620,"open":2437,"high":2470,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-05-08",27.35,27.47,-2.91,-9.58,13935400,{"date":2627,"open":1463,"high":2628,"low":1280,"close":2629,"change":168,"percent_change":1251,"volume":2630,"transactions":9,"vwap":2629},"2025-05-07",30.575,30.38,5393600,{"date":2632,"open":1280,"high":2633,"low":2634,"close":2635,"change":935,"percent_change":1564,"volume":2636,"transactions":9,"vwap":2635},"2025-05-06",30.245,29.76,29.96,3458900,{"date":2638,"open":1287,"high":2639,"low":2633,"close":2453,"change":1615,"percent_change":1958,"volume":2640,"transactions":9,"vwap":2453},"2025-05-05",31.082001,4292800,{"date":2642,"open":1273,"high":1582,"low":2437,"close":1394,"change":339,"percent_change":2643,"volume":2644,"transactions":9,"vwap":1394},"2025-05-02",0.92,3805900,{"date":2646,"open":1464,"high":2647,"low":1340,"close":1346,"change":2648,"percent_change":1514,"volume":2649,"transactions":9,"vwap":1346},"2025-05-01",30.96,0.75,7663500,{"date":2651,"open":2540,"high":2652,"low":2653,"close":2521,"change":1797,"percent_change":1363,"volume":2654,"transactions":9,"vwap":2521},"2025-04-30",29.73,28.89,3319700,{"date":2656,"open":2657,"high":2658,"low":2514,"close":2652,"change":1583,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2652},"2025-04-29",29.98,30.19,-1.46,2799400,{"date":2662,"open":2471,"high":1290,"low":2663,"close":2664,"change":614,"percent_change":1467,"volume":2665,"transactions":9,"vwap":2664},"2025-04-28",29.52,30.17,2955000,{"date":2667,"open":1395,"high":1382,"low":2668,"close":2471,"change":1111,"percent_change":831,"volume":2669,"transactions":9,"vwap":2471},"2025-04-25",29.86,2734900,{"date":2671,"open":2672,"high":2633,"low":2673,"close":2658,"change":1975,"percent_change":1260,"volume":2674,"transactions":9,"vwap":2658},"2025-04-24",29.8,29.69,3151400,{"date":2676,"open":1473,"high":2677,"low":2678,"close":2679,"change":1797,"percent_change":1363,"volume":2680,"transactions":9,"vwap":2679},"2025-04-23",30.43,29.1,29.64,2915800,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":966,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-04-22",29.44,29.75,29.014999,29.71,2.17,3803800,{"date":179,"open":1533,"high":2690,"low":2691,"close":2546,"change":903,"percent_change":310,"volume":2692,"transactions":9,"vwap":2546},29.115,28.63,3876600]