[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OZK":3,"homepage-market-summary":35,"stock-historical-OZK":177},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":19},"OZK","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Bank OZK","Nasdaq",null,"Common Stock","Bank OZK is a bank holding company that owns and operates a community bank, Bank of the Ozarks. The bank operates offices in Arkansas, Georgia, Florida, North Carolina, Texas, California, New York and Mississippi. It provides banking services, including checking, savings, money market, time deposits, and individual retirement accounts, as well as loan services, such as real estate, consumer, commercial, and industrial loans. Apart from providing traditional banking products and services, it also provides trust and wealth management, financial planning, online banking, and other related services.","3,351",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":18},4.4995,1.96,"Quarterly","2026-10-13",{"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},43.56,44.38,44.46,43.295,44.58,-1.02,-2.29,3349767.624322,43454,43.5905,53.39,42.37,1236552.6135112948,10.8,7351,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":13,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":13,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":13,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":13,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":13,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":13,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":13,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":13},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":13},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":188},365,1,1000,{"period_high":182,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},53.66,41.69,1131032,412826705.991335,1.97,"2025-04-25",[189,190,200,209,220,231,241,251,261,272,282,293,303,314,324,335,345,353,364,375,385,396,406,417,426,437,445,455,466,477,486,495,505,516,527,536,547,558,569,580,589,599,610,619,627,636,645,656,665,676,686,696,703,713,724,733,741,749,758,765,770,778,785,792,800,806,813,822,830,838,845,852,858,864,871,879,885,891,898,904,911,917,925,929,935,940,946,952,960,968,974,980,987,995,1001,1006,1011,1018,1027,1033,1040,1046,1053,1058,1066,1073,1081,1085,1093,1100,1106,1114,1120,1126,1133,1140,1147,1154,1159,1164,1168,1173,1178,1184,1189,1194,1200,1205,1211,1217,1222,1228,1235,1241,1250,1257,1265,1272,1280,1289,1295,1302,1310,1316,1324,1332,1338,1346,1353,1359,1366,1373,1379,1385,1393,1399,1407,1414,1420,1426,1430,1434,1439,1444,1449,1456,1460,1466,1472,1478,1485,1490,1493,1496,1504,1511,1518,1524,1531,1536,1540,1546,1550,1554,1562,1569,1575,1580,1585,1592,1597,1604,1610,1615,1618,1622,1626,1630,1635,1638,1644,1648,1652,1656,1660,1665,1668,1673,1677,1683,1688,1693,1699,1703,1706,1709,1715,1722,1728,1735,1742,1750,1756,1764,1771,1776,1783,1787,1792,1799,1808,1812,1818,1825,1832,1839,1847,1854,1858,1863,1868,1875,1880,1884,1890,1897,1904,1910,1918,1924,1929,1935,1940,1945,1952,1957,1962,1967,1971,1976,1980,1985,1990,1995,2000,2006,2012,2016,2020,2027,2033,2038,2045,2049,2054,2061,2067,2070,2074,2080,2085,2090,2095,2102,2105,2110,2114,2117,2122,2125,2131,2136,2140,2143,2149,2156,2160,2164,2169,2173,2178,2182,2186,2189,2194,2198,2203,2207,2211,2215,2220,2224,2230,2234,2237,2242,2247,2252,2258,2264,2269,2273,2276,2280,2285,2291,2297,2301,2308,2313,2318,2324,2329,2332,2336,2341,2346,2351,2356,2361,2365,2368,2371,2378,2382,2387,2391,2398,2402,2406,2411,2415,2418,2421,2427,2431,2438,2443,2450,2453,2458,2464,2469,2474,2482],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",46.72,46.9,44.19,-2.01,-4.31,4393796.020731,52546,45.0051,{"date":201,"open":202,"high":193,"low":203,"close":204,"change":205,"percent_change":167,"volume":206,"transactions":207,"vwap":208},"2026-10-05",46.58,46.35,46.59,-0.115,1267125.837038,23638,46.655,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",46.86,47.205,46.495,46.705,0.365,0.79,1056710.811099,20005,46.7323,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",45.9,46.425,45.095,46.34,0.38,0.83,1226214.135784,25613,46.0046,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":162,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",46.2,46.65,45.75,45.96,-0.52,1171487.044203,20982,46.0065,{"date":242,"open":243,"high":244,"low":245,"close":233,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",46.61,46.91,45.875,-0.41,-0.88,1196604.714445,20691,46.1463,{"date":252,"open":253,"high":254,"low":255,"close":243,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",46.8,46.865,46.3,-0.28,-0.6,1459861.528709,28555,46.5825,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",46.6,47.05,46.475,46.89,0.29,0.62,1106142.693352,20732,46.8381,{"date":273,"open":274,"high":275,"low":276,"close":263,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",46.28,46.67,45.985,0.51,1.11,1273653.609185,21118,46.4078,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",47,47.19,46.055,46.09,-0.93,-1.98,1251030.607748,22002,46.4438,{"date":294,"open":295,"high":296,"low":284,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",47.88,48.08,47.02,-0.73,-1.53,1147878.962419,21201,47.2326,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",47.99,48.4,47.73,47.75,-0.13,-0.27,883000.266954,18567,47.8748,{"date":315,"open":316,"high":317,"low":318,"close":295,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",47.71,47.92,47.41,0.04,0.08,2265399.811688,19003,47.7979,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",48.43,48.745,47.805,47.84,-0.15,-0.31,1314324.432713,22523,48.1406,{"date":336,"open":337,"high":338,"low":339,"close":305,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",48.96,49.13,47.36,-1.17,-2.38,1412907.346798,24369,48.1736,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":319,"percent_change":320,"volume":350,"transactions":351,"vwap":352},"2026-09-15",49.06,49.57,49.16,745861.875332,17721,49.232,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",49.05,49.525,48.99,49.12,0.03,0.06,957620.374735,20114,49.205,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",49.02,49.25,48.4141,49.09,0.32,0.66,731834.313554,16559,48.9507,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":320,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",48.72,48.82,48.17,48.77,0.16,979986.582565,15800,48.6278,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",49,49.405,48.53,48.69,-0.57,-1.16,979434.851426,20599,48.7446,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":340,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",50.07,50.175,49.235,49.26,-2.32,849835.823916,18000,49.4718,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",49.84,50.52,49.29,50.43,0.26,0.52,841942.310262,21475,50.3709,{"date":418,"open":348,"high":419,"low":348,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",50.3165,50.17,0.85,1.72,1097853.982393,19466,50.0802,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-02",48.38,49.7344,48.345,49.32,0.94,1.94,1214170.596315,23009,49.2784,{"date":438,"open":366,"high":410,"low":439,"close":428,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",48.235,-0.7,-1.43,1060471.931984,23222,48.4916,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":121,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",49.38,49.48,48.882,49.08,-0.65,1264199.031542,15681,49.0935,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",49.5,49.82,49.27,49.4,-0.04,-0.08,937879.064984,18008,49.4241,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-27",49.17,49.51,48.84,49.44,-0.03,-0.06,793738.939238,16596,49.3475,{"date":478,"open":367,"high":479,"low":450,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",49.6664,49.47,0.27,0.55,819275.146103,17100,49.5069,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":256,"volume":492,"transactions":493,"vwap":494},"2026-08-25",49.41,49.01,49.2,-0.14,751013.056874,17409,49.1928,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":462,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-24",49.43,50.075,49.21,49.34,-0.16,771716.018025,18532,49.52,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-21",49.74,49.825,48.87,49.42,0.14,0.28,1067142.018661,18554,49.3363,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",49.39,49.58,49.1294,49.28,-0.2,-0.4,1013670.248626,18993,49.2948,{"date":528,"open":529,"high":530,"low":500,"close":448,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",50.65,51.09,-1.26,-2.48,1445027.626873,29135,49.7672,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",51.3,51.435,50.71,50.74,-0.37,-0.72,1101871.903974,21563,50.9158,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-17",52.01,52.105,50.77,51.11,-1.38,-2.63,1275221.779091,26227,51.157,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-14",52.29,52.8,52.0817,52.49,0.25,0.48,959620.493902,19223,52.484,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",52.42,52.77,52.2,52.24,0.1,0.19,957495.732382,17746,52.3956,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":481,"percent_change":413,"volume":586,"transactions":587,"vwap":588},"2026-08-12",52.04,52.22,51.66,52.14,602838.502837,14168,52.0461,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":512,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-11",51.6,52.095,51.47,51.87,0.54,785341.534734,18540,51.8248,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-10",50.97,51.61,50.75,51.59,0.18,0.35,767873.596786,17644,51.3966,{"date":611,"open":538,"high":612,"low":613,"close":614,"change":615,"percent_change":155,"volume":616,"transactions":617,"vwap":618},"2026-08-07",51.78,50.915,51.41,-0.18,685803.62541,16614,51.5342,{"date":620,"open":621,"high":582,"low":622,"close":604,"change":623,"percent_change":150,"volume":624,"transactions":625,"vwap":626},"2026-08-06",51.9,51.56,-0.01,948125.098026,18052,51.719,{"date":628,"open":629,"high":630,"low":604,"close":591,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-05",52.44,52.55,-0.62,-1.19,776374.47014,17848,51.79,{"date":637,"open":638,"high":639,"low":640,"close":583,"change":565,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",51.54,52.5,51.4,0.93,955651.609852,22143,52.2312,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",51.645,51.99,51.26,51.74,0.44,0.86,818670.22849,17201,51.6921,{"date":657,"open":658,"high":658,"low":659,"close":538,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",51.37,50.62,0.31,0.61,989996.384973,19423,51.1948,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",51.85,51.89,50.98,50.99,-0.56,-1.09,1011705.820438,21835,51.24,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":575,"volume":683,"transactions":684,"vwap":685},"2026-07-29",51.45,52,50.94,51.55,0.05,1577987.987277,28568,51.5507,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-28",50.38,51.51,51.5,1.12,2.22,1039921.179874,21144,51.2448,{"date":697,"open":698,"high":699,"low":688,"close":688,"change":682,"percent_change":575,"volume":700,"transactions":701,"vwap":702},"2026-07-27",51.07,51.13,1113465.599909,25012,50.6047,{"date":704,"open":705,"high":603,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-24",50.16,49.96,50.33,0.21,0.42,1073552.25252,23012,50.3133,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",50.14,50.31,49.49,50.12,-0.85,-1.67,1952467.809132,32481,49.9275,{"date":725,"open":726,"high":727,"low":728,"close":601,"change":576,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-22",51.14,51.96,49.76,0.37,2280669.397188,39311,51.1708,{"date":734,"open":735,"high":678,"low":736,"close":737,"change":451,"percent_change":531,"volume":738,"transactions":739,"vwap":740},"2026-07-21",51.43,50.63,50.78,1758459.11919,31004,50.9465,{"date":742,"open":549,"high":743,"low":744,"close":735,"change":131,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-20",52.25,51.28,-1.12,1035912.624614,26012,51.5296,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-17",52.91,53.09,51.8,52.0099983,-1.08,-2.03,1382200,{"date":759,"open":760,"high":761,"low":760,"close":752,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":752},"2026-07-16",51.32,53.18,1.79,3.49,1408900,{"date":766,"open":737,"high":767,"low":541,"close":538,"change":413,"percent_change":768,"volume":769,"transactions":9,"vwap":538},"2026-07-15",51.77,1.02,1337800,{"date":771,"open":772,"high":773,"low":774,"close":737,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":737},"2026-07-14",50.59,51.18,50.36,0.2,0.4,1243200,{"date":779,"open":780,"high":541,"low":781,"close":782,"change":783,"percent_change":615,"volume":784,"transactions":9,"vwap":782},"2026-07-13",50.49,50.099998,50.58,-0.09,1332800,{"date":786,"open":774,"high":787,"low":788,"close":789,"change":790,"percent_change":179,"volume":791,"transactions":9,"vwap":789},"2026-07-10",50.81,50.15,50.67,0.5,809700,{"date":793,"open":794,"high":795,"low":796,"close":420,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":420},"2026-07-09",49.71,50.6,49.55,0.8,1.62,1200100,{"date":801,"open":728,"high":728,"low":802,"close":803,"change":257,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-08",48.86,49.37,-1.2,1963100,{"date":807,"open":808,"high":809,"low":457,"close":810,"change":370,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-07",49.72,50.3,49.97,0.64,1232400,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-06",49.53,49.88,49.11,49.65,-0.19,-0.38,1583400,{"date":823,"open":824,"high":825,"low":826,"close":408,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":408},"2026-07-02",53.23,53.29,49.67,-3.01,-5.7,2645900,{"date":831,"open":832,"high":30,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-01",51.92,51.65,52.85,0.76,1.46,1558200,{"date":839,"open":840,"high":560,"low":622,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-30",51.86,52.09,0.46,0.89,1287900,{"date":846,"open":847,"high":848,"low":614,"close":849,"change":111,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-29",52.15,52.21,51.63,-0.92,832200,{"date":853,"open":679,"high":847,"low":622,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-26",52.11,0.3,0.58,1258900,{"date":859,"open":699,"high":848,"low":860,"close":861,"change":421,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-25",51.12,51.81,1.67,1118000,{"date":865,"open":541,"high":538,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-24",50.66,50.96,0.34,0.67,1260900,{"date":872,"open":873,"high":874,"low":875,"close":659,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":659},"2026-06-23",49.85,50.69,49.6,0.78,1.57,716500,{"date":880,"open":881,"high":882,"low":521,"close":408,"change":856,"percent_change":883,"volume":884,"transactions":9,"vwap":408},"2026-06-22",49.35,50.13,1.18,951500,{"date":886,"open":410,"high":887,"low":888,"close":401,"change":412,"percent_change":889,"volume":890,"transactions":9,"vwap":401},"2026-06-18",50.060001,48.91,0.53,2234300,{"date":892,"open":420,"high":893,"low":894,"close":387,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":387},"2026-06-17",50.85,48.75,-1.35,-2.68,1508900,{"date":899,"open":638,"high":900,"low":788,"close":901,"change":902,"percent_change":299,"volume":903,"transactions":9,"vwap":901},"2026-06-16",51.82,50.35,-0.78,1727400,{"date":905,"open":571,"high":906,"low":907,"close":699,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":699},"2026-06-15",52.86,51.040001,-0.97,-1.86,1261100,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":77,"percent_change":93,"volume":916,"transactions":9,"vwap":915},"2026-06-12",51.91,52.39,52.099998,919100,{"date":918,"open":919,"high":920,"low":921,"close":849,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":849},"2026-06-11",51.21,51.67,50.68,0.59,1.16,925700,{"date":926,"open":874,"high":604,"low":659,"close":907,"change":370,"percent_change":927,"volume":928,"transactions":9,"vwap":907},"2026-06-10",0.63,772300,{"date":930,"open":809,"high":681,"low":931,"close":932,"change":933,"percent_change":798,"volume":934,"transactions":9,"vwap":932},"2026-06-09",50.2,50.72,0.81,887900,{"date":936,"open":937,"high":774,"low":717,"close":938,"change":660,"percent_change":268,"volume":939,"transactions":9,"vwap":938},"2026-06-08",49.69,49.91,744700,{"date":941,"open":942,"high":873,"low":943,"close":875,"change":944,"percent_change":216,"volume":945,"transactions":9,"vwap":875},"2026-06-05",49.19,48.93,0.39,1199500,{"date":947,"open":389,"high":803,"low":948,"close":499,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":499},"2026-06-04",48.41,1.5,3.14,1103700,{"date":953,"open":954,"high":955,"low":956,"close":316,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":316},"2026-06-03",48.26,48.28,47.66,-0.83,-1.71,787800,{"date":961,"open":962,"high":963,"low":956,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-02",47.68,48.73,48.54,0.88,1.85,998700,{"date":969,"open":970,"high":971,"low":972,"close":956,"change":298,"percent_change":141,"volume":973,"transactions":9,"vwap":956},"2026-06-01",47.96,48.25,47.5,713500,{"date":975,"open":428,"high":963,"low":379,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-29",48.39,0.01,0.02,801300,{"date":981,"open":982,"high":983,"low":984,"close":428,"change":985,"percent_change":565,"volume":986,"transactions":9,"vwap":428},"2026-05-28",48.07,48.47,47.65,0.23,1100000,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":162,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-27",48.42,48.74,47.91,48.15,-0.5,913900,{"date":996,"open":997,"high":998,"low":999,"close":976,"change":564,"percent_change":413,"volume":1000,"transactions":9,"vwap":976},"2026-05-26",48.22,48.8,48.099998,892900,{"date":1002,"open":379,"high":976,"low":1003,"close":1004,"change":472,"percent_change":473,"volume":1005,"transactions":9,"vwap":1004},"2026-05-22",47.56,48.14,963900,{"date":1007,"open":1008,"high":976,"low":1009,"close":379,"change":126,"percent_change":167,"volume":1010,"transactions":9,"vwap":379},"2026-05-21",47.83,47.51,993600,{"date":1012,"open":1013,"high":948,"low":193,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-20",47.22,48.29,1.26,2.68,1078200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-19",47.3,47.4,46.62,47.029999,-0.29,-0.61,906600,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":922,"percent_change":1015,"volume":1032,"transactions":9,"vwap":1031},"2026-05-18",46.95,47.57,47.32,621000,{"date":1034,"open":285,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":957,"volume":1039,"transactions":9,"vwap":1037},"2026-05-15",47.44,46.040001,46.73,-0.39,1097700,{"date":1041,"open":1042,"high":1030,"low":1029,"close":1043,"change":277,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-14",46.99,47.12,1.09,679000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":243,"change":57,"percent_change":1051,"volume":1052,"transactions":9,"vwap":243},"2026-05-13",47.18,47.35,46.44,-1.4,846400,{"date":1054,"open":1030,"high":1030,"low":1055,"close":1056,"change":1024,"percent_change":1025,"volume":1057,"transactions":9,"vwap":1056},"2026-05-12",46.31,47.27,759200,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1003,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1003},"2026-05-11",48.68,48.88,47.060001,-0.94,-1.94,1269900,{"date":1067,"open":1068,"high":380,"low":1069,"close":1070,"change":1071,"percent_change":606,"volume":1072,"transactions":9,"vwap":1070},"2026-05-08",48.58,48.23,48.5,0.17,781500,{"date":1074,"open":1075,"high":881,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-07",49.080002,48.12,48.33,-0.8,-1.63,1009100,{"date":1082,"open":802,"high":717,"low":802,"close":338,"change":1083,"percent_change":1084,"volume":1026,"transactions":9,"vwap":338},"2026-05-06",0.65,1.34,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":856,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-05",47.95,48.57,47.89,48.48,1.21,730900,{"date":1094,"open":1095,"high":990,"low":1096,"close":1097,"change":1098,"percent_change":553,"volume":1099,"transactions":9,"vwap":1097},"2026-05-04",48.19,47.81,47.9,-0.67,782900,{"date":1101,"open":379,"high":1102,"low":1103,"close":1088,"change":1104,"percent_change":421,"volume":1105,"transactions":9,"vwap":1088},"2026-05-01",48.76,47.62,0.41,1540100,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":371,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-30",47.42,48.36,47.23,48.16,1.39,2352800,{"date":1115,"open":982,"high":1116,"low":1117,"close":972,"change":1078,"percent_change":1118,"volume":1119,"transactions":9,"vwap":972},"2026-04-29",48.55,47.47,-1.66,875500,{"date":1121,"open":1122,"high":1123,"low":1111,"close":1124,"change":575,"percent_change":708,"volume":1125,"transactions":9,"vwap":1124},"2026-04-28",48.64,49.07,48.3,1083400,{"date":1127,"open":1128,"high":428,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-27",47.6,48.2,0.73,1.54,1177200,{"date":1134,"open":1135,"high":1136,"low":1031,"close":1117,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1117},"2026-04-24",48.51,48.52,-1.04,-2.14,1119600,{"date":1141,"open":1142,"high":1088,"low":1143,"close":1135,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1135},"2026-04-23",47.78,47.53,0.99,2.08,939500,{"date":1148,"open":1149,"high":992,"low":263,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-22",48.0099983,47.52,-1,-2.06,2050100,{"date":1155,"open":499,"high":469,"low":1156,"close":1136,"change":543,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1136},"2026-04-21",48.31,-1.46,2012900,{"date":1160,"open":1136,"high":488,"low":1136,"close":1161,"change":277,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-20",49.24,1.05,1637000,{"date":1165,"open":326,"high":1166,"low":955,"close":963,"change":432,"percent_change":186,"volume":1167,"transactions":9,"vwap":963},"2026-04-17",49.7,1441700,{"date":1169,"open":295,"high":997,"low":1170,"close":1171,"change":783,"percent_change":819,"volume":1172,"transactions":9,"vwap":1171},"2026-04-16",47.7,47.79,848800,{"date":1174,"open":982,"high":1175,"low":1176,"close":295,"change":1024,"percent_change":257,"volume":1177,"transactions":9,"vwap":295},"2026-04-15",48.34,47.61,804500,{"date":1179,"open":1180,"high":1181,"low":962,"close":379,"change":381,"percent_change":1182,"volume":1183,"transactions":9,"vwap":379},"2026-04-14",48.049999,48.49,0.33,1100800,{"date":1185,"open":339,"high":1111,"low":1186,"close":1149,"change":76,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1149},"2026-04-13",46.84,0.15,877600,{"date":1190,"open":982,"high":955,"low":1191,"close":1192,"change":491,"percent_change":1024,"volume":1193,"transactions":9,"vwap":1192},"2026-04-10",47.85,47.94,1199300,{"date":1195,"open":1196,"high":1090,"low":1048,"close":1197,"change":922,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-09",47.34,48.080002,1.24,1444100,{"date":1201,"open":1030,"high":997,"low":1110,"close":1202,"change":421,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-08",47.49,1.82,1439400,{"date":1206,"open":204,"high":284,"low":1207,"close":1208,"change":167,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-07",46.21,46.64,-0.53,875600,{"date":1212,"open":1213,"high":284,"low":1214,"close":266,"change":856,"percent_change":1215,"volume":1216,"transactions":9,"vwap":266},"2026-04-06",46.5,46.0099983,1.25,646200,{"date":1218,"open":1219,"high":275,"low":1220,"close":1055,"change":511,"percent_change":855,"volume":1221,"transactions":9,"vwap":1055},"2026-04-02",45.68,45.52,947100,{"date":1223,"open":1224,"high":1225,"low":222,"close":1226,"change":512,"percent_change":661,"volume":1227,"transactions":9,"vwap":1226},"2026-04-01",46.14,46.54,46.17,856600,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":691,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-31",44.88,46.36,45.89,2.5,1244200,{"date":1236,"open":1230,"high":1237,"low":22,"close":1238,"change":564,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-30",45.11,44.77,0.56,859500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-27",45.24,45.34,44.43,44.52,-0.89,-1.96,992100,{"date":1251,"open":1238,"high":1252,"low":1253,"close":1254,"change":944,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-26",45.5,44.67,45.41,0.87,788300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":370,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-25",45.09,45.47,44.51,45.02,0.72,867800,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":889,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-24",43.62,45.3,44.7,1.2,1250900,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1182,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-23",45,45.48,44.040001,44.17,0.75,1591900,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-20",44.45,44.54,43.68,43.84,-0.54,-1.22,6435100,{"date":1290,"open":1291,"high":1292,"low":1293,"close":21,"change":811,"percent_change":836,"volume":1294,"transactions":9,"vwap":21},"2026-03-19",43.61,44.64,43.35,1111700,{"date":1296,"open":1297,"high":1277,"low":1267,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-18",43.92,43.74,-0.33,-0.75,1439900,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":381,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-17",44.39,44.92,44.049999,44.07,0.36,1130300,{"date":1311,"open":1285,"high":1312,"low":1313,"close":1314,"change":277,"percent_change":883,"volume":1315,"transactions":9,"vwap":1314},"2026-03-16",44.27,43.7,43.91,857600,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1151,"volume":1323,"transactions":9,"vwap":1321},"2026-03-13",44.099998,44.33,43.28,43.4,-0.44,933700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1285,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1285},"2026-03-12",43.13,44.29,42.99,-0.1,-0.23,1728400,{"date":1333,"open":1319,"high":1334,"low":1335,"close":1336,"change":671,"percent_change":531,"volume":1337,"transactions":9,"vwap":1336},"2026-03-11",44.57,43.45,43.94,1281100,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":131,"volume":1345,"transactions":9,"vwap":1343},"2026-03-10",44.79,45.6,44.15,44.5,-0.26,1737400,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1299,"percent_change":298,"volume":1352,"transactions":9,"vwap":1351},"2026-03-09",44.23,45.35,43.080002,44.76,1522800,{"date":1354,"open":1355,"high":1220,"low":1356,"close":1259,"change":1357,"percent_change":99,"volume":1358,"transactions":9,"vwap":1259},"2026-03-06",45.13,44.24,-1.36,1743300,{"date":1360,"open":1213,"high":1361,"low":1362,"close":1363,"change":820,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-05",47.0099983,46.29,46.45,-0.81,1026800,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":331,"percent_change":57,"volume":1372,"transactions":9,"vwap":1371},"2026-03-04",47.14,47.46,46.55,46.83,1212500,{"date":1374,"open":275,"high":1375,"low":1376,"close":1368,"change":1286,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1368},"2026-03-03",47.93,45.91,-1.13,1066200,{"date":1380,"open":1381,"high":295,"low":1382,"close":962,"change":691,"percent_change":1383,"volume":1384,"transactions":9,"vwap":962},"2026-03-02",46.029999,45.73,2.41,924000,{"date":1386,"open":999,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-27",48.44,46.099998,46.56,-2.75,-5.58,1501900,{"date":1394,"open":1395,"high":458,"low":1070,"close":1396,"change":512,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-26",49.099998,49.31,0.57,732300,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":776,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-25",49.040001,49.46,48.37,49.029999,0.82,843300,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":606,"percent_change":1263,"volume":1413,"transactions":9,"vwap":1412},"2026-02-24",48.21,48.71,47.76,48.63,1071700,{"date":1415,"open":1416,"high":716,"low":317,"close":955,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":955},"2026-02-23",49.64,-1.54,-3.09,1332400,{"date":1421,"open":366,"high":873,"low":1422,"close":458,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":458},"2026-02-20",48.27,0.74,1.51,1897300,{"date":1427,"open":1428,"high":431,"low":1181,"close":1075,"change":523,"percent_change":1364,"volume":1429,"transactions":9,"vwap":1075},"2026-02-19",49.18,985100,{"date":1431,"open":457,"high":1432,"low":460,"close":448,"change":472,"percent_change":473,"volume":1433,"transactions":9,"vwap":448},"2026-02-18",50.34,978900,{"date":1435,"open":794,"high":1436,"low":1437,"close":469,"change":359,"percent_change":360,"volume":1438,"transactions":9,"vwap":469},"2026-02-17",50.29,49.14,970800,{"date":1440,"open":1061,"high":519,"low":1403,"close":448,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":448},"2026-02-13",0.6,1.23,765500,{"date":1445,"open":1446,"high":1447,"low":329,"close":1061,"change":542,"percent_change":1300,"volume":1448,"transactions":9,"vwap":1061},"2026-02-12",49.78,50.55,1166000,{"date":1450,"open":1451,"high":1452,"low":942,"close":367,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":367},"2026-02-11",51.0099983,51.27,-1.3,-2.57,1083700,{"date":1457,"open":1452,"high":735,"low":1458,"close":1447,"change":1300,"percent_change":1157,"volume":1459,"transactions":9,"vwap":1447},"2026-02-10",50.049999,1006900,{"date":1461,"open":1462,"high":1463,"low":1464,"close":538,"change":1329,"percent_change":819,"volume":1465,"transactions":9,"vwap":538},"2026-02-09",51.31,51.64,51.060001,745600,{"date":1467,"open":1468,"high":735,"low":1469,"close":640,"change":1424,"percent_change":1470,"volume":1471,"transactions":9,"vwap":640},"2026-02-06",50.44,50,3.03,1105200,{"date":1473,"open":938,"high":1474,"low":1475,"close":1476,"change":491,"percent_change":256,"volume":1477,"transactions":9,"vwap":1476},"2026-02-05",50.39,48.94,49.89,1237900,{"date":1479,"open":717,"high":866,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-04",49.3,50.029999,0.92,1.87,1021500,{"date":1486,"open":1487,"high":808,"low":1403,"close":817,"change":869,"percent_change":1488,"volume":1489,"transactions":9,"vwap":817},"2026-02-03",48.6,1.38,1453900,{"date":1491,"open":1031,"high":377,"low":1042,"close":1387,"change":965,"percent_change":966,"volume":1492,"transactions":9,"vwap":1387},"2026-02-02",1255200,{"date":1494,"open":1043,"high":1097,"low":1043,"close":1003,"change":660,"percent_change":371,"volume":1495,"transactions":9,"vwap":1003},"2026-01-30",1629500,{"date":1497,"open":1498,"high":1499,"low":204,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-01-29",47.21,47.28,47.25,0.45,0.96,1434800,{"date":1505,"open":1506,"high":1507,"low":1508,"close":253,"change":1182,"percent_change":1509,"volume":1510,"transactions":9,"vwap":253},"2026-01-28",46.52,47.63,46.24,0.71,1168700,{"date":1512,"open":1513,"high":253,"low":1514,"close":1515,"change":775,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-01-27",46.43,45.83,46.47,0.43,1138400,{"date":1519,"open":1520,"high":1513,"low":1521,"close":1522,"change":1182,"percent_change":1263,"volume":1523,"transactions":9,"vwap":1522},"2026-01-26",46.080002,45.64,46.27,1461300,{"date":1525,"open":1369,"high":1526,"low":1527,"close":1528,"change":1118,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-23",47.64,45.77,45.94,-3.49,2113300,{"date":1532,"open":991,"high":1533,"low":1534,"close":1128,"change":1330,"percent_change":111,"volume":1535,"transactions":9,"vwap":1128},"2026-01-22",48.59,47.45,2190800,{"date":1537,"open":204,"high":937,"low":1538,"close":1008,"change":359,"percent_change":360,"volume":1539,"transactions":9,"vwap":1008},"2026-01-21",46,4620300,{"date":1541,"open":1411,"high":1542,"low":972,"close":1543,"change":440,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-20",48.61,47.8,-1.44,3128900,{"date":1547,"open":1135,"high":1475,"low":1548,"close":1070,"change":623,"percent_change":150,"volume":1549,"transactions":9,"vwap":1070},"2026-01-16",48.45,1804900,{"date":1551,"open":1142,"high":1533,"low":956,"close":1135,"change":1130,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1135},"2026-01-15",1.53,1068800,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1142,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1142},"2026-01-14",46.48,48.040001,46.33,1.27,2.73,1345700,{"date":1563,"open":1411,"high":1008,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-13",46.37,46.51,-1.47,-3.06,1597100,{"date":1570,"open":1571,"high":997,"low":1369,"close":1572,"change":1299,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-12",48,47.98,-0.68,1121100,{"date":1576,"open":992,"high":1577,"low":1411,"close":1156,"change":1578,"percent_change":790,"volume":1579,"transactions":9,"vwap":1156},"2026-01-09",48.83,0.24,1338200,{"date":1581,"open":1042,"high":1088,"low":1582,"close":982,"change":278,"percent_change":1583,"volume":1584,"transactions":9,"vwap":982},"2026-01-08",46.85,2.36,1188500,{"date":1586,"open":1110,"high":1003,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-07",46.23,46.96,-0.51,-1.07,1686100,{"date":1593,"open":1594,"high":1030,"low":1595,"close":1117,"change":226,"percent_change":933,"volume":1596,"transactions":9,"vwap":1117},"2026-01-06",47.040001,46.74,1020200,{"date":1598,"open":1599,"high":1149,"low":1600,"close":1601,"change":682,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-05",46.88,46.81,47.09,0.11,1765700,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1594,"change":768,"percent_change":692,"volume":1609,"transactions":9,"vwap":1594},"2026-01-02",46.15,47.26,45.66,874500,{"date":1611,"open":263,"high":192,"low":1612,"close":1613,"change":237,"percent_change":745,"volume":1614,"transactions":9,"vwap":1613},"2025-12-31",45.99,46.02,1014800,{"date":1616,"open":234,"high":253,"low":255,"close":1225,"change":473,"percent_change":309,"volume":1617,"transactions":9,"vwap":1225},"2025-12-30",731700,{"date":1619,"open":1056,"high":1021,"low":1620,"close":263,"change":671,"percent_change":632,"volume":1621,"transactions":9,"vwap":263},"2025-12-29",46.57,527700,{"date":1623,"open":285,"high":1003,"low":1042,"close":1624,"change":472,"percent_change":473,"volume":1625,"transactions":9,"vwap":1624},"2025-12-26",47.16,581900,{"date":1627,"open":1031,"high":1628,"low":284,"close":285,"change":309,"percent_change":310,"volume":1629,"transactions":9,"vwap":285},"2025-12-24",47.43,473700,{"date":1631,"open":1191,"high":1632,"low":1633,"close":1031,"change":237,"percent_change":672,"volume":1634,"transactions":9,"vwap":1031},"2025-12-23",48.02,47.29,721900,{"date":1636,"open":1013,"high":999,"low":1624,"close":329,"change":1239,"percent_change":883,"volume":1637,"transactions":9,"vwap":329},"2025-12-22",728500,{"date":1639,"open":308,"high":1640,"low":1641,"close":1499,"change":298,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1499},"2025-12-19",48.18,47.049999,-1.52,2760100,{"date":1645,"open":1068,"high":888,"low":1087,"close":1149,"change":1646,"percent_change":440,"volume":1647,"transactions":9,"vwap":1149},"2025-12-18",-0.34,900100,{"date":1649,"open":1076,"high":509,"low":1076,"close":1650,"change":412,"percent_change":595,"volume":1651,"transactions":9,"vwap":1650},"2025-12-17",48.35,834800,{"date":1653,"open":1650,"high":1387,"low":307,"close":1654,"change":461,"percent_change":462,"volume":1655,"transactions":9,"vwap":1654},"2025-12-16",48.09,943600,{"date":1657,"open":1428,"high":521,"low":1557,"close":1658,"change":391,"percent_change":340,"volume":1659,"transactions":9,"vwap":1658},"2025-12-15",48.13,1053100,{"date":1661,"open":357,"high":338,"low":1662,"close":1663,"change":1329,"percent_change":522,"volume":1664,"transactions":9,"vwap":1663},"2025-12-12",48.24,48.7,901400,{"date":1666,"open":1548,"high":521,"low":1387,"close":998,"change":370,"percent_change":371,"volume":1667,"transactions":9,"vwap":998},"2025-12-11",754700,{"date":1669,"open":1670,"high":894,"low":1515,"close":1090,"change":966,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1090},"2025-12-10",46.63,3.97,1069500,{"date":1674,"open":1675,"high":1003,"low":1389,"close":1670,"change":126,"percent_change":1344,"volume":1676,"transactions":9,"vwap":1670},"2025-12-09",46.75,769200,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1675,"change":1589,"percent_change":755,"volume":1682,"transactions":9,"vwap":1675},"2025-12-08",47.2,47.69,46.71,885700,{"date":1684,"open":1685,"high":318,"low":263,"close":1607,"change":1182,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1607},"2025-12-05",46.69,0.7,815500,{"date":1689,"open":1363,"high":1029,"low":1690,"close":1691,"change":512,"percent_change":1441,"volume":1692,"transactions":9,"vwap":1691},"2025-12-04",46.19,46.93,1352100,{"date":1694,"open":1695,"high":1696,"low":1214,"close":234,"change":371,"percent_change":1697,"volume":1698,"transactions":9,"vwap":234},"2025-12-03",46.11,46.87,1.44,1405400,{"date":1700,"open":1565,"high":1595,"low":1612,"close":1612,"change":1322,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1612},"2025-12-02",-0.95,780900,{"date":1704,"open":1341,"high":1389,"low":1341,"close":1513,"change":1104,"percent_change":843,"volume":1705,"transactions":9,"vwap":1513},"2025-12-01",980800,{"date":1707,"open":255,"high":255,"low":1376,"close":1613,"change":978,"percent_change":319,"volume":1708,"transactions":9,"vwap":1613},"2025-11-28",379000,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1538,"change":682,"percent_change":1602,"volume":1714,"transactions":9,"vwap":1538},"2025-11-26",45.78,46.38,45.4,713600,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1719,"change":1044,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-11-25",45.029999,46.22,45.95,2.43,1323900,{"date":1723,"open":1724,"high":1725,"low":24,"close":1726,"change":1187,"percent_change":868,"volume":1727,"transactions":9,"vwap":1726},"2025-11-24",45.060001,45.33,44.86,1430700,{"date":1729,"open":1730,"high":1731,"low":1335,"close":1732,"change":836,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-21",43.63,45.14,44.71,3.38,1040400,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1589,"percent_change":340,"volume":1741,"transactions":9,"vwap":1740},"2025-11-20",44.18,44.62,43.07,43.25,1384500,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":835,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-11-19",43,43.88,42.85,43.76,1.77,911800,{"date":1751,"open":1752,"high":1753,"low":31,"close":1744,"change":1308,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1744},"2025-11-18",42.43,43.24,0.84,1204100,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1157,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-11-17",43.93,44.25,42.52,42.64,-3.31,1387600,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1318,"change":1769,"percent_change":481,"volume":1770,"transactions":9,"vwap":1318},"2025-11-14",43.75,44.28,43.26,0.12,992400,{"date":1772,"open":1238,"high":1259,"low":1766,"close":1773,"change":1151,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-11-13",43.98,-2.22,1138100,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":359,"percent_change":76,"volume":1782,"transactions":9,"vwap":1781},"2025-11-12",45.12,45.55,44.69,44.98,1085300,{"date":1784,"open":1238,"high":1355,"low":1312,"close":1785,"change":1182,"percent_change":1423,"volume":1786,"transactions":9,"vwap":1785},"2025-11-11",44.95,845400,{"date":1788,"open":22,"high":1789,"low":1790,"close":1738,"change":1578,"percent_change":595,"volume":1791,"transactions":9,"vwap":1738},"2025-11-10",45.32,44.060001,1298200,{"date":1793,"open":1794,"high":1795,"low":1796,"close":21,"change":922,"percent_change":1797,"volume":1798,"transactions":9,"vwap":21},"2025-11-07",43.6,44.4,43.02,1.35,1889700,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-11-06",44.36,44.81,43.71,43.79,-0.63,-1.42,1375100,{"date":1809,"open":1334,"high":1268,"low":1767,"close":1810,"change":256,"percent_change":1805,"volume":1811,"transactions":9,"vwap":1810},"2025-11-05",44.42,1079000,{"date":1813,"open":1261,"high":1726,"low":1814,"close":1269,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1269},"2025-11-04",43.78,-0.05,-0.11,1307300,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":162,"percent_change":1209,"volume":1824,"transactions":9,"vwap":1823},"2025-11-03",44.74,45.26,44.21,44.75,1320300,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":651,"percent_change":1144,"volume":1831,"transactions":9,"vwap":1830},"2025-10-31",44.47,45.16,44,44.99,1705700,{"date":1833,"open":1834,"high":1835,"low":1246,"close":1836,"change":1209,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-10-30",45.049999,45.65,44.55,-1.18,1432700,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":86,"volume":1846,"transactions":9,"vwap":1844},"2025-10-29",45.21,45.88,44.65,45.080002,-0.36,1190900,{"date":1848,"open":1538,"high":1224,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-10-28",45.22,45.44,-0.59,-1.28,928000,{"date":1855,"open":1690,"high":1690,"low":1856,"close":1381,"change":267,"percent_change":927,"volume":1857,"transactions":9,"vwap":1381},"2025-10-27",45.62,1019600,{"date":1859,"open":1835,"high":1381,"low":1713,"close":1860,"change":869,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-10-24",45.74,1.49,1048400,{"date":1864,"open":1252,"high":1835,"low":1732,"close":1865,"change":1866,"percent_change":850,"volume":1867,"transactions":9,"vwap":1865},"2025-10-23",45.07,-0.42,1213700,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":623,"percent_change":150,"volume":1874,"transactions":9,"vwap":1873},"2025-10-22",45.76,46.18,45.27,45.49,2081900,{"date":1876,"open":1711,"high":1877,"low":1878,"close":1252,"change":440,"percent_change":1642,"volume":1879,"transactions":9,"vwap":1252},"2025-10-21",46.46,45.46,1844500,{"date":1881,"open":1214,"high":1225,"low":1882,"close":233,"change":1578,"percent_change":413,"volume":1883,"transactions":9,"vwap":233},"2025-10-20",45.69,1734300,{"date":1885,"open":1355,"high":1886,"low":1790,"close":236,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":236},"2025-10-17",46.13,-1.06,-2.25,3465200,{"date":1891,"open":1892,"high":1893,"low":1029,"close":297,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":297},"2025-10-16",50.22,50.25,-3.48,-6.89,2128900,{"date":1898,"open":591,"high":1899,"low":1900,"close":1901,"change":1364,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-10-15",51.7,50.040001,50.5,-1.58,1405500,{"date":1905,"open":818,"high":1906,"low":1907,"close":1462,"change":1162,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1462},"2025-10-14",51.42,49.54,2.09,1581100,{"date":1911,"open":1912,"high":1913,"low":1402,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-10-13",49.73,50.51,50.26,1.43,2.93,1230300,{"date":1919,"open":681,"high":1920,"low":998,"close":1577,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1577},"2025-10-10",51.68,-2.52,-4.91,1081100,{"date":1925,"open":573,"high":573,"low":919,"close":1926,"change":1573,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-10-09",51.35,-1.31,691500,{"date":1930,"open":1931,"high":1932,"low":604,"close":1933,"change":319,"percent_change":320,"volume":1934,"transactions":9,"vwap":1933},"2025-10-08",52.27,52.34,52.029999,1020300,{"date":1936,"open":1937,"high":583,"low":1938,"close":648,"change":1182,"percent_change":811,"volume":1939,"transactions":9,"vwap":648},"2025-10-07",51.84,51.57,884400,{"date":1941,"open":1942,"high":1943,"low":744,"close":584,"change":1516,"percent_change":1754,"volume":1944,"transactions":9,"vwap":584},"2025-10-06",51.73,52.68,1261400,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":729,"percent_change":1130,"volume":1951,"transactions":9,"vwap":1950},"2025-10-03",50.86,51.44,50.64,51.23,1043600,{"date":1953,"open":789,"high":1954,"low":781,"close":1947,"change":1955,"percent_change":412,"volume":1956,"transactions":9,"vwap":1947},"2025-10-02",51.29,0.13,1194600,{"date":1958,"open":601,"high":1954,"low":1474,"close":1959,"change":167,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-10-01",50.73,-0.49,1040600,{"date":1963,"open":919,"high":833,"low":1964,"close":669,"change":1330,"percent_change":1965,"volume":1966,"transactions":9,"vwap":669},"2025-09-30",50.28,-0.45,733300,{"date":1968,"open":1969,"high":1969,"low":737,"close":919,"change":1078,"percent_change":1417,"volume":1970,"transactions":9,"vwap":919},"2025-09-29",52.47,717000,{"date":1972,"open":1973,"high":1974,"low":690,"close":754,"change":1071,"percent_change":1182,"volume":1975,"transactions":9,"vwap":754},"2025-09-26",52.040001,52.37,497000,{"date":1977,"open":1950,"high":679,"low":795,"close":1937,"change":1686,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1937},"2025-09-25",1.37,851200,{"date":1981,"open":1982,"high":648,"low":601,"close":726,"change":1965,"percent_change":1983,"volume":1984,"transactions":9,"vwap":726},"2025-09-24",51.69,-0.87,843800,{"date":1986,"open":913,"high":1987,"low":1988,"close":604,"change":461,"percent_change":462,"volume":1989,"transactions":9,"vwap":604},"2025-09-23",52.83,51.49,617300,{"date":1991,"open":629,"high":1992,"low":1452,"close":849,"change":908,"percent_change":1993,"volume":1994,"transactions":9,"vwap":849},"2025-09-22",52.6,-1.84,516400,{"date":1996,"open":1997,"high":1998,"low":915,"close":1992,"change":1209,"percent_change":1151,"volume":1999,"transactions":9,"vwap":1992},"2025-09-19",53.13,53.41,2418000,{"date":2001,"open":841,"high":2002,"low":621,"close":1997,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1997},"2025-09-18",53.3,1.17,2.25,1321900,{"date":2007,"open":538,"high":2008,"low":2009,"close":727,"change":835,"percent_change":2010,"volume":2011,"transactions":9,"vwap":727},"2025-09-17",53,51.19,1.48,1784500,{"date":2013,"open":840,"high":840,"low":782,"close":2014,"change":1805,"percent_change":1287,"volume":2015,"transactions":9,"vwap":2014},"2025-09-16",51.2,742000,{"date":2017,"open":914,"high":1992,"low":650,"close":2018,"change":1845,"percent_change":172,"volume":2019,"transactions":9,"vwap":2018},"2025-09-15",51.83,715000,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":331,"percent_change":1851,"volume":2026,"transactions":9,"vwap":2025},"2025-09-12",52.48,52.84,52.080002,52.19,470000,{"date":2028,"open":2029,"high":2030,"low":2031,"close":639,"change":564,"percent_change":565,"volume":2032,"transactions":9,"vwap":639},"2025-09-11",52.18,52.63,51.88,621900,{"date":2034,"open":2024,"high":2035,"low":2036,"close":743,"change":412,"percent_change":790,"volume":2037,"transactions":9,"vwap":743},"2025-09-10",52.69,51.95,909100,{"date":2039,"open":2040,"high":2041,"low":2042,"close":648,"change":1286,"percent_change":2043,"volume":2044,"transactions":9,"vwap":648},"2025-09-09",52.53,52.64,51.75,-1.03,638000,{"date":2046,"open":639,"high":2047,"low":2042,"close":2040,"change":605,"percent_change":868,"volume":2048,"transactions":9,"vwap":2040},"2025-09-08",52.58,645400,{"date":2050,"open":761,"high":182,"low":2029,"close":2051,"change":131,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-09-05",52.35,-1.1,746300,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":512,"percent_change":889,"volume":2060,"transactions":9,"vwap":2059},"2025-09-04",52.78,53.31,52.61,52.93,772400,{"date":2062,"open":1932,"high":2063,"low":2064,"close":2065,"change":660,"percent_change":922,"volume":2066,"transactions":9,"vwap":2065},"2025-09-03",52.97,52.12,52.65,664200,{"date":2068,"open":2031,"high":629,"low":760,"close":1932,"change":309,"percent_change":167,"volume":2069,"transactions":9,"vwap":1932},"2025-09-02",844900,{"date":2071,"open":2030,"high":2072,"low":1974,"close":1969,"change":501,"percent_change":106,"volume":2073,"transactions":9,"vwap":1969},"2025-08-29",52.92,733400,{"date":2075,"open":2076,"high":2077,"low":743,"close":2030,"change":1589,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2030},"2025-08-28",53.28,53.42,-0.96,715700,{"date":2081,"open":2029,"high":182,"low":854,"close":2082,"change":2083,"percent_change":433,"volume":2084,"transactions":9,"vwap":2082},"2025-08-27",53.14,1.01,1396100,{"date":2086,"open":612,"high":571,"low":640,"close":2087,"change":606,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-08-26",52.13,0.68,801900,{"date":2091,"open":2092,"high":571,"low":1982,"close":612,"change":1322,"percent_change":2093,"volume":2094,"transactions":9,"vwap":612},"2025-08-25",52.049999,-0.84,553900,{"date":2096,"open":2097,"high":2098,"low":1469,"close":583,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":583},"2025-08-22",50.0099983,52.33,2.31,4.63,773800,{"date":2103,"open":816,"high":1436,"low":348,"close":938,"change":330,"percent_change":106,"volume":2104,"transactions":9,"vwap":938},"2025-08-21",392500,{"date":2106,"open":1436,"high":2107,"low":796,"close":887,"change":2108,"percent_change":1144,"volume":2109,"transactions":9,"vwap":887},"2025-08-20",50.76,0.49,1127300,{"date":2111,"open":1907,"high":1474,"low":497,"close":348,"change":2112,"percent_change":2112,"volume":2113,"transactions":9,"vwap":348},"2025-08-19",0,674600,{"date":2115,"open":367,"high":875,"low":1475,"close":348,"change":564,"percent_change":277,"volume":2116,"transactions":9,"vwap":348},"2025-08-18",910600,{"date":2118,"open":2119,"high":1447,"low":521,"close":431,"change":908,"percent_change":2120,"volume":2121,"transactions":9,"vwap":431},"2025-08-15",50.42,-1.93,690100,{"date":2123,"open":1469,"high":409,"low":1416,"close":1436,"change":155,"percent_change":172,"volume":2124,"transactions":9,"vwap":1436},"2025-08-14",565100,{"date":2126,"open":2127,"high":737,"low":500,"close":1949,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1949},"2025-08-13",49.86,1.14,2.3,1045600,{"date":2132,"open":954,"high":1907,"low":992,"close":457,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":457},"2025-08-12",1.66,3.47,850900,{"date":2137,"open":1087,"high":1422,"low":2138,"close":329,"change":330,"percent_change":331,"volume":2139,"transactions":9,"vwap":329},"2025-08-11",47.72,767500,{"date":2141,"open":329,"high":1409,"low":1633,"close":305,"change":922,"percent_change":1198,"volume":2142,"transactions":9,"vwap":305},"2025-08-08",1023000,{"date":2144,"open":306,"high":1136,"low":2145,"close":1021,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1021},"2025-08-07",47.33,-0.55,-1.15,764800,{"date":2150,"open":2151,"high":2152,"low":2153,"close":1087,"change":2154,"percent_change":1642,"volume":2155,"transactions":9,"vwap":1087},"2025-08-06",48.67,48.92,47.77,-0.74,814500,{"date":2157,"open":1095,"high":998,"low":2158,"close":390,"change":1263,"percent_change":949,"volume":2159,"transactions":9,"vwap":390},"2025-08-05",47.82,1610800,{"date":2161,"open":1097,"high":971,"low":962,"close":2162,"change":1187,"percent_change":660,"volume":2163,"transactions":9,"vwap":2162},"2025-08-04",47.97,1059600,{"date":2165,"open":1070,"high":894,"low":1110,"close":2158,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2158},"2025-08-01",-1.48,-3,1120800,{"date":2170,"open":2171,"high":810,"low":1123,"close":1480,"change":257,"percent_change":804,"volume":2172,"transactions":9,"vwap":1480},"2025-07-31",49.79,1595100,{"date":2174,"open":1901,"high":2175,"low":875,"close":2176,"change":1845,"percent_change":543,"volume":2177,"transactions":9,"vwap":2176},"2025-07-30",50.88,49.9,694900,{"date":2179,"open":2180,"high":2180,"low":781,"close":1914,"change":57,"percent_change":1453,"volume":2181,"transactions":9,"vwap":1914},"2025-07-29",51.38,757900,{"date":2183,"open":849,"high":849,"low":551,"close":2184,"change":131,"percent_change":1377,"volume":2185,"transactions":9,"vwap":2184},"2025-07-28",50.92,805600,{"date":2187,"open":915,"high":574,"low":2184,"close":690,"change":391,"percent_change":672,"volume":2188,"transactions":9,"vwap":690},"2025-07-25",1083000,{"date":2190,"open":2191,"high":2056,"low":861,"close":2192,"change":1286,"percent_change":2043,"volume":2193,"transactions":9,"vwap":2192},"2025-07-24",52.62,52.07,1031000,{"date":2195,"open":2008,"high":752,"low":743,"close":2058,"change":2196,"percent_change":309,"volume":2197,"transactions":9,"vwap":2058},"2025-07-23",-0.07,732500,{"date":2199,"open":2018,"high":2200,"low":584,"close":1943,"change":93,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1943},"2025-07-22",53.48,1.76,1644000,{"date":2204,"open":2205,"high":2058,"low":1899,"close":767,"change":819,"percent_change":542,"volume":2206,"transactions":9,"vwap":767},"2025-07-21",52.41,1401700,{"date":2208,"open":2008,"high":2209,"low":789,"close":727,"change":682,"percent_change":575,"volume":2210,"transactions":9,"vwap":727},"2025-07-18",53.38,1752200,{"date":2212,"open":675,"high":1932,"low":552,"close":913,"change":1423,"percent_change":2213,"volume":2214,"transactions":9,"vwap":913},"2025-07-17",1.45,1857400,{"date":2216,"open":1451,"high":1988,"low":2217,"close":2218,"change":842,"percent_change":93,"volume":2219,"transactions":9,"vwap":2218},"2025-07-16",50.27,51.17,973600,{"date":2221,"open":630,"high":2065,"low":529,"close":540,"change":1993,"percent_change":2222,"volume":2223,"transactions":9,"vwap":540},"2025-07-15",-3.5,1419800,{"date":2225,"open":2226,"high":2191,"low":1926,"close":630,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":630},"2025-07-14",51.58,0.97,1.88,1129700,{"date":2231,"open":2232,"high":2092,"low":866,"close":2226,"change":2196,"percent_change":491,"volume":2233,"transactions":9,"vwap":2226},"2025-07-11",50.9,1045800,{"date":2235,"open":900,"high":2040,"low":593,"close":833,"change":461,"percent_change":462,"volume":2236,"transactions":9,"vwap":833},"2025-07-10",918800,{"date":2238,"open":2239,"high":2022,"low":2240,"close":1982,"change":256,"percent_change":1286,"volume":2241,"transactions":9,"vwap":1982},"2025-07-09",52.23,51.25,962900,{"date":2243,"open":2184,"high":630,"low":893,"close":2244,"change":1131,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-07-08",51.97,3.05,2017800,{"date":2248,"open":2107,"high":2249,"low":2250,"close":411,"change":391,"percent_change":745,"volume":2251,"transactions":9,"vwap":411},"2025-07-07",51.39,50.18,1185000,{"date":2253,"open":1950,"high":2254,"low":2255,"close":2256,"change":682,"percent_change":575,"volume":2257,"transactions":9,"vwap":2256},"2025-07-03",51.98,50.79,51,884800,{"date":2259,"open":881,"high":670,"low":369,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-07-02",50.95,1.99,4.06,1381300,{"date":2265,"open":1062,"high":504,"low":1361,"close":337,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":337},"2025-07-01",1.9,4.04,1591300,{"date":2270,"open":1031,"high":2271,"low":1594,"close":1062,"change":1329,"percent_change":50,"volume":2272,"transactions":9,"vwap":1062},"2025-06-30",47.58,495100,{"date":2274,"open":1369,"high":1128,"low":253,"close":1624,"change":615,"percent_change":820,"volume":2275,"transactions":9,"vwap":1624},"2025-06-27",603000,{"date":2277,"open":1389,"high":1534,"low":1389,"close":1196,"change":933,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1196},"2025-06-26",1.74,586000,{"date":2281,"open":2282,"high":1685,"low":2283,"close":2282,"change":1955,"percent_change":512,"volume":2284,"transactions":9,"vwap":2282},"2025-06-25",46.53,45.97,494500,{"date":2286,"open":2287,"high":2288,"low":203,"close":2289,"change":1769,"percent_change":412,"volume":2290,"transactions":9,"vwap":2289},"2025-06-24",46.77,47.31,46.4,594000,{"date":2292,"open":2293,"high":1558,"low":2294,"close":274,"change":2227,"percent_change":2295,"volume":2296,"transactions":9,"vwap":274},"2025-06-23",45.17,44.87,2.14,543500,{"date":2298,"open":1850,"high":1856,"low":1262,"close":2299,"change":776,"percent_change":843,"volume":2300,"transactions":9,"vwap":2299},"2025-06-20",45.31,1221100,{"date":2302,"open":2303,"high":1268,"low":2304,"close":2305,"change":2108,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-06-18",44.14,44.13,44.91,1.1,667300,{"date":2309,"open":2310,"high":1262,"low":1318,"close":1810,"change":1322,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1810},"2025-06-17",44.37,-0.98,655300,{"date":2314,"open":1268,"high":2315,"low":2316,"close":1726,"change":605,"percent_change":776,"volume":2317,"transactions":9,"vwap":1726},"2025-06-16",45.51,44.66,529800,{"date":2319,"open":1731,"high":1821,"low":1245,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-06-13",44.68,-0.9,-1.97,600800,{"date":2325,"open":1220,"high":1835,"low":2326,"close":2327,"change":330,"percent_change":1299,"volume":2328,"transactions":9,"vwap":2327},"2025-06-12",44.73,45.58,433400,{"date":2330,"open":1389,"high":1681,"low":1856,"close":1382,"change":451,"percent_change":1051,"volume":2331,"transactions":9,"vwap":1382},"2025-06-11",644000,{"date":2333,"open":1224,"high":1595,"low":2334,"close":1712,"change":226,"percent_change":227,"volume":2335,"transactions":9,"vwap":1712},"2025-06-10",45.8,439300,{"date":2337,"open":1719,"high":2338,"low":2339,"close":1538,"change":1769,"percent_change":412,"volume":2340,"transactions":9,"vwap":1538},"2025-06-09",46.49,45.86,494300,{"date":2342,"open":1841,"high":2283,"low":2343,"close":1842,"change":1978,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1842},"2025-06-06",44.59,3.08,697200,{"date":2347,"open":2348,"high":2349,"low":1277,"close":1261,"change":461,"percent_change":783,"volume":2350,"transactions":9,"vwap":1261},"2025-06-05",44.56,44.89,439700,{"date":2352,"open":1834,"high":2353,"low":1261,"close":1836,"change":993,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1836},"2025-06-04",45.29,-1.11,508600,{"date":2357,"open":1306,"high":2358,"low":1298,"close":1834,"change":2227,"percent_change":2359,"volume":2360,"transactions":9,"vwap":1834},"2025-06-03",45.25,2.2,719800,{"date":2362,"open":1307,"high":1312,"low":1320,"close":2363,"change":167,"percent_change":671,"volume":2364,"transactions":9,"vwap":2363},"2025-06-02",44.080002,784200,{"date":2366,"open":1827,"high":1292,"low":2363,"close":1319,"change":820,"percent_change":719,"volume":2367,"transactions":9,"vwap":1319},"2025-05-30",719200,{"date":2369,"open":1351,"high":1340,"low":1277,"close":1732,"change":708,"percent_change":77,"volume":2370,"transactions":9,"vwap":1732},"2025-05-29",830800,{"date":2372,"open":2373,"high":2374,"low":2375,"close":1343,"change":2376,"percent_change":136,"volume":2377,"transactions":9,"vwap":1343},"2025-05-28",45.42,45.59,44.49,-0.99,627700,{"date":2379,"open":1237,"high":2380,"low":24,"close":1873,"change":1162,"percent_change":1583,"volume":2381,"transactions":9,"vwap":1873},"2025-05-27",45.54,578300,{"date":2383,"open":1747,"high":1269,"low":2384,"close":2385,"change":1024,"percent_change":451,"volume":2386,"transactions":9,"vwap":2385},"2025-05-23",43.72,44.44,608600,{"date":2388,"open":1269,"high":2389,"low":2385,"close":2326,"change":330,"percent_change":1299,"volume":2390,"transactions":9,"vwap":2326},"2025-05-22",45.099998,972700,{"date":2392,"open":2393,"high":1886,"low":2394,"close":1230,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":1230},"2025-05-21",45.92,44.84,-1.49,-3.21,645300,{"date":2399,"open":243,"high":1037,"low":1587,"close":1564,"change":522,"percent_change":2400,"volume":2401,"transactions":9,"vwap":1564},"2025-05-20",-0.43,481500,{"date":2403,"open":1370,"high":2404,"low":1718,"close":1620,"change":1845,"percent_change":100,"volume":2405,"transactions":9,"vwap":1620},"2025-05-19",46.66,690800,{"date":2407,"open":2408,"high":1624,"low":1606,"close":1691,"change":651,"percent_change":2409,"volume":2410,"transactions":9,"vwap":1691},"2025-05-16",46.39,0.95,914500,{"date":2412,"open":2413,"high":1675,"low":1695,"close":2338,"change":977,"percent_change":978,"volume":2414,"transactions":9,"vwap":2338},"2025-05-15",46.32,550600,{"date":2416,"open":1022,"high":1186,"low":1508,"close":1556,"change":1038,"percent_change":957,"volume":2417,"transactions":9,"vwap":1556},"2025-05-14",769100,{"date":2419,"open":1055,"high":1143,"low":1870,"close":1696,"change":1239,"percent_change":1091,"volume":2420,"transactions":9,"vwap":1696},"2025-05-13",1319600,{"date":2422,"open":1675,"high":2423,"low":2424,"close":1055,"change":2425,"percent_change":2426,"volume":1429,"transactions":9,"vwap":1055},"2025-05-12",46.97,46.26,1.7,3.81,{"date":2428,"open":1726,"high":1834,"low":1827,"close":2429,"change":43,"percent_change":1960,"volume":2430,"transactions":9,"vwap":2429},"2025-05-09",44.61,623600,{"date":2432,"open":1767,"high":1262,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-05-08",44.02,44.83,1.06,2.42,718800,{"date":2439,"open":1790,"high":1767,"low":2440,"close":2441,"change":575,"percent_change":985,"volume":2442,"transactions":9,"vwap":2441},"2025-05-07",43.52,43.77,1101500,{"date":2444,"open":2445,"high":2446,"low":1321,"close":2447,"change":820,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-05-06",43.5,44.35,43.67,-0.86,1089700,{"date":2451,"open":1267,"high":1823,"low":1267,"close":1306,"change":1329,"percent_change":1330,"volume":2452,"transactions":9,"vwap":1306},"2025-05-05",592700,{"date":2454,"open":1822,"high":2455,"low":1730,"close":1342,"change":641,"percent_change":2456,"volume":2457,"transactions":9,"vwap":1342},"2025-05-02",44.32,2.15,941800,{"date":2459,"open":2460,"high":1335,"low":2461,"close":2462,"change":268,"percent_change":836,"volume":2463,"transactions":9,"vwap":2462},"2025-05-01",42.65,42.23,43.22,1145100,{"date":2465,"open":2466,"high":1746,"low":183,"close":2467,"change":1646,"percent_change":86,"volume":2468,"transactions":9,"vwap":2467},"2025-04-30",41.93,42.6,1339100,{"date":2470,"open":1739,"high":2471,"low":1760,"close":2472,"change":1816,"percent_change":1344,"volume":2473,"transactions":9,"vwap":2472},"2025-04-29",43.29,42.94,1492700,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":1182,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-04-28",42.79,43.3,42.46,43.049999,0.77,997500,{"date":187,"open":2483,"high":1744,"low":2484,"close":2485,"change":381,"percent_change":226,"volume":2486,"transactions":9,"vwap":2485},42.56,42.31,42.72,812000]