[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBF":3,"homepage-market-summary":34,"stock-historical-PBF":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PBF","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"PBF ENERGY INC.","NYSE",null,"PETROLEUM REFINING","PBF Energy Inc is an independent petroleum refiner and supplier of unbranded transportation fuels, heating oil, petrochemical feedstocks, lubricants, and other petroleum products in the United States. The company owns refineries in Delaware, Ohio, New Jersey, California, and Louisiana. The Company operates in two reportable business segments: Refining and Logistics. The Company's oil refineries are all engaged in the refining of crude oil and other feedstocks into petroleum products and are aggregated into the Refining segment. PBFX operates logistics assets such as crude oil and refined products terminals, pipelines, and storage facilities. The Logistics segment consists solely of PBFX's operations.","3,678","Parsippany, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.3145,1.1,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":22,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},83.68,83.92,85.75,82.9,82.88,0.8,0.97,2226737.633947,33429,83.9475,25.62,3192515.063377773,96.6,3474,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":14,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":14,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":14,"sparkline":70,"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":14,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":14,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":14},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":69,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":22,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},15.72,3294789,1202597980.907821,413.37,"2025-04-25",[187,188,198,209,220,231,242,253,264,275,286,297,308,319,330,340,350,361,372,382,393,404,415,426,437,448,458,469,479,490,501,512,523,534,543,553,563,572,582,593,603,612,623,633,643,654,665,676,687,697,708,719,729,739,749,759,769,779,788,797,806,814,823,831,840,848,857,866,874,883,892,900,909,918,926,935,943,951,960,968,976,985,993,1000,1009,1017,1025,1033,1040,1049,1056,1064,1073,1081,1090,1098,1106,1114,1121,1129,1137,1146,1154,1161,1168,1176,1184,1193,1201,1209,1218,1226,1234,1241,1246,1252,1260,1266,1273,1281,1289,1296,1303,1311,1319,1326,1333,1340,1349,1358,1366,1374,1383,1392,1399,1407,1415,1424,1432,1438,1445,1453,1458,1464,1472,1478,1486,1493,1502,1510,1518,1525,1532,1540,1547,1555,1562,1569,1578,1587,1595,1603,1611,1619,1628,1637,1644,1650,1657,1664,1673,1682,1689,1697,1705,1714,1720,1727,1734,1742,1749,1757,1765,1774,1781,1788,1796,1803,1812,1820,1828,1836,1844,1853,1861,1870,1879,1887,1895,1903,1911,1918,1927,1935,1944,1952,1958,1965,1972,1980,1984,1991,1999,2006,2014,2022,2028,2035,2042,2049,2057,2065,2074,2082,2088,2096,2103,2112,2120,2127,2134,2140,2148,2153,2161,2167,2174,2180,2186,2191,2198,2206,2215,2223,2231,2239,2247,2254,2260,2265,2271,2279,2286,2292,2299,2305,2311,2318,2324,2331,2338,2345,2352,2360,2366,2373,2380,2388,2393,2399,2406,2415,2421,2428,2435,2443,2450,2457,2464,2468,2475,2484,2490,2497,2505,2511,2518,2526,2533,2540,2547,2554,2561,2568,2575,2583,2589,2595,2603,2612,2620,2627,2635,2640,2647,2654,2661,2668,2674,2681,2689,2693,2701,2706,2714,2721,2728,2734,2738,2746,2752,2758,2765,2772,2780,2787,2795,2801,2809,2818,2825,2831,2839,2847,2855,2863,2872,2879,2887,2896,2903,2910,2918,2926,2932,2939,2946,2954,2960,2966,2971,2976,2982,2991,2998,3005,3012,3019,3026,3033,3040,3048,3055,3063,3071],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",82.6,83.53,80.75,-1.28,-1.52,1983724.55048,32583,82.4107,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",80.63,85.08,80.05,84.16,3.38,4.18,3276427.1422,41433,83.5953,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",81.34,83.36,77.17,80.78,-1.56,-1.89,3960301.382709,49739,80.295,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",77.46,82.37,77.175,82.34,5.38,6.99,4080332.802304,53747,81.2827,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",76.6,80.28,75.98,76.96,1.73,2.3,3222670.270454,39161,78.2286,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",73.01,75.91,72.39,75.23,0.84,1.13,2567718.847311,31376,74.9965,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",74.74,75.8442,73.121,74.39,0.7,0.95,2466654.529218,39397,74.3756,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",70.96,74.62,69.36,73.69,1.79,2.49,2868378.449057,37235,72.8887,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",70.94,74.28,69.6466,71.9,1.43,2.03,3189421.314483,45883,72.1859,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",72.29,74.76,68.4,70.47,-0.97,-1.36,4083062.932456,49314,70.9876,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",71.24,74.99,70.05,71.44,-1.04,-1.43,5081544.28598,59024,72.333,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",75.54,78.4768,72.14,72.48,-4.71,-6.1,4299076.986543,52355,73.7435,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",76.58,78.48,75.811,77.19,0.03,0.04,9005568.956601,45441,77.1445,{"date":331,"open":278,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-17",77.91,74.1114,77.16,1.23,1.62,2487780.057887,41175,76.8351,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":336,"volume":347,"transactions":348,"vwap":349},"2026-09-16",73.02,77.2,72.52,75.93,1.21,3811671.167514,52126,75.6573,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-15",69.2,75.975,69.03,74.72,4.32,6.14,9284030.527469,82732,73.6541,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-14",77,77.58,70.03,70.4,-7.9,-10.09,7220726.437983,87267,72.3619,{"date":373,"open":374,"high":375,"low":213,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-11",77.55,82.61,78.3,1.22,1.58,3148014.099776,41912,79.1053,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-10",78.44,78.97,75.9,77.08,0.57,0.75,3782149.912005,50545,77.5796,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-09",77.92,77.98,75.39,76.51,-0.26,-0.34,2003573.625203,38229,76.5046,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-08",76.5,77.6,75.73,76.77,2.43,3.27,2625842.054887,39345,76.6299,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-04",74.5,75.2091,72.24,74.34,-0.99,-1.31,1872745.230986,34675,74.2306,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-03",74.75,76.225,72.81,75.33,-0.15,-0.2,2074197.707397,38932,75.0229,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-02",75.89,77.94,74.7125,75.48,0.49,0.65,2712828.391346,48280,76.1,{"date":449,"open":450,"high":451,"low":452,"close":300,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-09-01",75,76.16,72.23,2,2.74,5015636.753463,76070,74.7661,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-31",73.97,75.5,70.2,72.99,1.71,2.4,3760815.248975,47105,72.4438,{"date":470,"open":471,"high":472,"low":471,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-28",68.87,72.21,71.28,2.69,3.92,1821538.000276,33618,71.1539,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-27",69.98,70.195,67.56,68.59,-1.14,-1.63,1739366.397561,27837,68.66,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-26",65.12,71.07,63.95,69.73,3.22,4.84,2157480.034037,39373,69.238,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-25",69.06,70.29,66.32,66.51,-3,-4.32,1883709.939582,33020,67.3594,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-24",72.41,73.5,68.93,69.51,-4.02,-5.47,2965534.788917,43788,69.7328,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-21",70.33,74.0499,70.02,73.53,3.97,5.71,2956283.953601,44384,72.9096,{"date":535,"open":417,"high":300,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-20",69.25,69.56,-4.35,-5.89,2194694.683575,42153,70.9055,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":69,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-19",74.87,75.61,72.5,73.91,-1.72,2024566.933048,33732,73.9801,{"date":554,"open":461,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-18",75.68,72.91,75.2,0.13,0.17,2092206.005095,38171,74.7601,{"date":564,"open":565,"high":555,"low":566,"close":567,"change":496,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-17",72.93,71.95,75.07,4.48,2927502.953794,38803,74.9674,{"date":573,"open":574,"high":417,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-14",74.23,71.26,71.85,-2.51,-3.38,2815879.65524,45333,72.6229,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-13",69.89,74.5085,69.35,74.36,4.02,5.72,2389379.344362,37577,72.9549,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":281,"volume":600,"transactions":601,"vwap":602},"2026-08-12",68.91,71.42,68.45,70.34,0.99,2118016.740373,35097,70.2611,{"date":604,"open":506,"high":605,"low":606,"close":586,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-11",69.55,66.23,3.06,4.62,3454511.053036,50963,68.6777,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-10",63.94,66.77,62.9,66.29,4.58,7.42,3979366.114839,56783,65.7814,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":76,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-07",60.48,63.43,58.8805,61.71,0.77,2806231.539475,46669,61.9013,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":75,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-06",62.6,62.62,59.88,61.24,0.11,3273563.029292,52275,61.2639,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-05",65.74,67.15,61.05,61.17,-4.72,-7.16,3655374.396058,56369,62.6931,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-04",66.35,66.83,64.25,65.89,-2.02,-2.97,4169332.258029,55447,65.8583,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-08-03",69.12,72.75,67.155,67.91,-4.37,-6.05,4894782.517771,67067,69.7704,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-31",73.6,74.05,69.7,72.28,-0.82,-1.12,3094398.352138,51748,71.6157,{"date":688,"open":689,"high":255,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-30",65,64.425,73.1,9.75,15.39,6589054.664697,76974,72.5616,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-29",62.56,64.28,62.19,63.35,2.35,3.85,3592919.587926,52038,63.5461,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-28",63.55,64.49,60.06,61,-1.76,-2.8,2824713.652627,45360,61.3276,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":249,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-27",60.31,63.1,57.9499,62.76,1.83,3163571.492637,41198,61.9549,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":120,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-24",61.57,63.24,60.4,61.63,-0.52,2671466.150488,39189,61.7942,{"date":740,"open":657,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-23",66.9703,61.64,61.95,-2.38,-3.7,3436611.830216,44381,62.7976,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":549,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-22",67.17,68.33,64.05,64.33,-2.6,3180719.855891,47744,65.1375,{"date":760,"open":761,"high":762,"low":763,"close":762,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-21",64.7,66.05,63.125,2.2,3.45,2896918.969415,38152,64.8781,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":17,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-20",62.46,64.67,62.232,63.85,1.75,2576954.715191,38228,63.8657,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-17",62,63.6,61.22,62.75,1.81,2.97,3236500,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-16",59.22,61.58,58.29,60.94,2.18,3.71,2324000,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-15",60.41,60.71,56.66,58.76,-2.13,-3.5,3356800,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":765,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-07-14",58.3,61.02,57.86,60.89,6.01,3856500,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-13",54.91,58.07,54.81,57.44,4.26,8.01,2958800,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":161,"volume":830,"transactions":9,"vwap":828},"2026-07-10",54.16,54.82,51.7,53.18,-0.13,1692600,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-09",52.3,53.55,52.080002,53.31,0.41,0.78,2717200,{"date":841,"open":842,"high":828,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-08",50.029999,49.66,52.9,4.44,9.16,4283700,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-07",49.32,49.74,47.59,48.46,-0.8,-1.62,2366100,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-06",47.73,50.32,47.09,49.26,1.45,3.03,2131800,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":110,"volume":873,"transactions":9,"vwap":871},"2026-07-02",48.12,49.13,47.69,47.81,-0.23,2739100,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-07-01",45.94,48.049999,45.81,48.040001,2.52,5.54,2940300,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-30",46.81,47.12,44.91,45.52,-0.91,-1.96,2536600,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-29",43.5,47.54,46.43,3.32,7.7,4285300,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-26",41.9,43.28,41.43,43.11,0.82,1.94,6911400,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-25",39.89,42.68,39.64,42.29,1.95,4.83,2361300,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":154,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-24",39.83,40.76,39.17,40.34,-0.86,2145600,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-23",38.77,41,38,40.69,1.4,3.56,3066300,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":453,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-22",37.62,39.3,36.42,39.29,5.36,2417600,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":110,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-18",37.029999,37.97,36.39,37.29,-1.27,3468100,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-17",39.13,39.35,37.61,37.77,-1.38,-3.52,1775800,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":69,"volume":967,"transactions":9,"vwap":965},"2026-06-16",38.99,39.87,38.72,39.15,-0.51,2228700,{"date":969,"open":970,"high":923,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-15",39.18,38.81,39.66,-2.23,-5.32,2358600,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-12",40.72,42.99,40.62,41.89,0.76,1.85,1711800,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":578,"volume":992,"transactions":9,"vwap":990},"2026-06-11",43.51,43.68,40.85,41.13,-1.44,2001100,{"date":994,"open":921,"high":995,"low":921,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-10",43.62,42.57,2.21,5.48,2760900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-09",42.0099983,42.58,39.93,40.36,-2.01,-4.74,2089600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":829,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-06-08",43.2,44.67,42.21,42.37,-0.31,1701000,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":399,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-06-05",42.48,43.35,41.72,42.5,-0.61,2488700,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":443,"volume":1032,"transactions":9,"vwap":1030},"2026-06-04",41.3,42.84,40.58,42.76,0.21,1608200,{"date":1034,"open":1035,"high":1036,"low":1014,"close":1037,"change":1038,"percent_change":991,"volume":1039,"transactions":9,"vwap":1037},"2026-06-03",43.69,43.8,42.55,-0.62,2606800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-06-02",41.57,43.89,41.34,43.17,1.34,3.2,2332900,{"date":1050,"open":1051,"high":1052,"low":929,"close":1053,"change":249,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-06-01",41.6,43.24,41.83,2.78,2444400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":997,"volume":1063,"transactions":9,"vwap":1061},"2026-05-29",39.86,40.74,39.2,40.7,0.88,3680600,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-28",39.56,40,38.87,39.82,1.02,2.63,2155400,{"date":1074,"open":1075,"high":940,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-27",37,36.61,38.8,0.54,1.41,2773000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-26",39.24,40.54,38.25,38.26,-1.95,-4.85,3621300,{"date":1091,"open":1092,"high":1093,"low":1077,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-22",38.98,40.81,40.21,1.14,2.92,2398200,{"date":1099,"open":1100,"high":912,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-21",42.2,38.64,39.07,-2.68,-6.42,2673300,{"date":1107,"open":1108,"high":979,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-20",42.36,40.73,41.75,-1.01,-2.36,2406000,{"date":1115,"open":1116,"high":1011,"low":1117,"close":1030,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1030},"2026-05-19",42.69,41.029999,0.62,1.47,2448200,{"date":1122,"open":1021,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-18",43.41,40.47,42.14,-0.16,-0.38,2423800,{"date":1130,"open":1131,"high":1132,"low":150,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-15",41.24,42.72,42.3,1.65,4.06,2225400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-14",40.52,41.11,39.65,40.65,-0.28,-0.68,1675800,{"date":1147,"open":1116,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-13",42.75,40.75,40.93,-1.5,-3.54,2441200,{"date":1155,"open":1156,"high":1020,"low":1157,"close":1158,"change":1159,"percent_change":49,"volume":1160,"transactions":9,"vwap":1158},"2026-05-12",43.0099983,41.96,42.43,-0.09,2436500,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":785,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-05-11",41.5,43.57,42.52,4.45,3125200,{"date":1169,"open":1170,"high":1171,"low":1102,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-08",40.55,42.46,40.71,0.12,0.3,5782600,{"date":1177,"open":1124,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-07",40.95,38.76,40.59,-1,-2.4,3183900,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-06",43.14,43.98,41.2,41.59,-4.6,-9.96,3959800,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":863,"volume":1200,"transactions":9,"vwap":1198},"2026-05-05",44.85,46.46,44.55,46.19,0.66,3038800,{"date":1202,"open":1203,"high":1204,"low":905,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-05-04",43.45,45.64,45.53,2.53,5.88,3510200,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-05-01",43.23,43.9,41.51,43,-0.36,-0.83,3929000,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-30",39.67,44.74,43.36,0.23,0.53,7259600,{"date":1227,"open":1228,"high":1187,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-29",42.24,41.87,43.13,1.76,4.25,4080900,{"date":1235,"open":1213,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1119,"volume":1240,"transactions":9,"vwap":1238},"2026-04-28",42.15,40.4,41.37,0.6,2476900,{"date":1242,"open":929,"high":1243,"low":1142,"close":1244,"change":325,"percent_change":75,"volume":1245,"transactions":9,"vwap":1244},"2026-04-27",42.39,40.77,2811100,{"date":1247,"open":1248,"high":1131,"low":1249,"close":1059,"change":872,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1059},"2026-04-24",40.79,40.23,-0.56,1710800,{"date":1253,"open":1254,"high":1255,"low":911,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-23",40.31,41.69,40.97,0.51,1.26,3266200,{"date":1261,"open":1256,"high":1262,"low":1067,"close":1263,"change":872,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-22",41.84,40.46,-0.57,2526700,{"date":1267,"open":1268,"high":989,"low":1269,"close":931,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":931},"2026-04-21",38.09,37.56,2.94,7.79,4158600,{"date":1274,"open":1275,"high":1276,"low":1075,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-20",37.3,37.94,37.75,0.59,1.59,2437700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":519,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-17",39,39.62,36.12,37.16,-12.83,6064200,{"date":1290,"open":1291,"high":1148,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-16",40.6,42.63,2.1,5.18,2287600,{"date":1297,"open":1077,"high":1298,"low":1086,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-15",41.099998,40.53,1.57,4.03,2482400,{"date":1304,"open":1305,"high":1109,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-14",40.45,38.57,38.96,-1.67,-4.11,2834500,{"date":1312,"open":1313,"high":902,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-13",41.28,40.12,40.63,-0.04,-0.1,1854000,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1173,"percent_change":1174,"volume":1325,"transactions":9,"vwap":1324},"2026-04-10",40.25,40.98,39.59,40.67,2154000,{"date":1327,"open":1186,"high":1328,"low":1329,"close":1170,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1170},"2026-04-09",44.25,39.78,-2.48,-5.76,3899100,{"date":1334,"open":1335,"high":1035,"low":929,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-08",42.040001,43.029999,-3.15,-6.82,4995400,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-07",46.5,47.78,45.8,46.18,-0.19,-0.41,3045900,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-06",44.48,46.4,44,46.37,0.98,2.16,1887400,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":194,"volume":1365,"transactions":9,"vwap":1363},"2026-04-02",48,48.71,44.86,45.39,-0.7,2735900,{"date":1367,"open":1368,"high":1360,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-04-01",46.57,45.22,46.09,-1.53,-3.21,5023900,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-31",49.41,50.93,46.51,47.62,-2.67,-5.31,5154800,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-30",52.12,52.18,49.58,50.29,-0.94,-1.83,2939000,{"date":1393,"open":1394,"high":827,"low":1395,"close":1396,"change":1397,"percent_change":464,"volume":1398,"transactions":9,"vwap":1396},"2026-03-27",50.38,49.69,51.23,0.86,3168400,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1070,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-26",49.75,51.8,48.92,50.37,2.07,3846100,{"date":1408,"open":1409,"high":1410,"low":877,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-25",48.25,50.12,49.35,-0.74,-1.48,3604800,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-24",47.9,50.64,47.79,50.09,3.5,7.51,4952400,{"date":1425,"open":1426,"high":1427,"low":878,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-23",46.63,47.7,46.59,-2.73,-5.54,5831200,{"date":1433,"open":861,"high":1434,"low":1435,"close":850,"change":271,"percent_change":1436,"volume":1437,"transactions":9,"vwap":850},"2026-03-20",49.73,46.45,5.32,5931300,{"date":1439,"open":895,"high":1440,"low":1441,"close":1442,"change":399,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-19",50.47,46.6,46.83,-0.55,5134100,{"date":1446,"open":1447,"high":1448,"low":1449,"close":861,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":861},"2026-03-18",46,47.17,44.7,2.54,5.7,5214900,{"date":1454,"open":1449,"high":1455,"low":1212,"close":1197,"change":1355,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1197},"2026-03-17",44.8,2.25,3367600,{"date":1459,"open":1222,"high":1460,"low":1461,"close":1164,"change":75,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1164},"2026-03-16",44.69,42.56,0.16,2191900,{"date":1465,"open":1466,"high":1467,"low":1468,"close":894,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":894},"2026-03-13",42.32,44.26,41.55,0.58,1.35,3346600,{"date":1473,"open":1171,"high":1474,"low":1061,"close":1475,"change":1476,"percent_change":997,"volume":1477,"transactions":9,"vwap":1475},"2026-03-12",43.85,42.92,0.93,5608200,{"date":1479,"open":929,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-11",42.51,40.61,41.99,2.34,5.9,3593300,{"date":1487,"open":1488,"high":1291,"low":1489,"close":1141,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1141},"2026-03-10",39.080002,38.27,1.53,4.01,5629800,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-09",43.84,44.099998,37.54,38.12,-5.13,-11.86,6553400,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-06",46.53,42.080002,43.25,-2.41,-5.28,4535500,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1397,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-03-05",45.42,47.18,44.27,45.66,1.92,6362000,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1455,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1455},"2026-03-04",39.4,45.13,5.04,12.68,6988100,{"date":1526,"open":1067,"high":1059,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-03",38.18,39.76,0.38,0.96,4105000,{"date":1533,"open":930,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-02",39.5,36.2,39.38,3.78,10.62,4408600,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":193,"volume":1546,"transactions":9,"vwap":1544},"2026-02-27",36.37,34.77,35.6,-0.46,3743400,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":607,"volume":1554,"transactions":9,"vwap":1552},"2026-02-26",34.3,36.75,34.21,36.060001,1.07,2790500,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1317,"percent_change":1143,"volume":1561,"transactions":9,"vwap":1560},"2026-02-25",35.060001,35.3,33.81,34.99,1814300,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":629,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-02-24",33.71,35.12,35.09,2.24,2487500,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-23",34.52,34.85,32.71,34.32,-0.06,-0.17,2404400,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-20",33.66,34.87,33.4,34.38,0.48,1.42,2177600,{"date":1588,"open":1589,"high":1583,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-19",33.33,33.19,33.9,0.69,2.08,2468600,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-18",34.97,33.099998,33.21,-0.75,-2.21,3465200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":130,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-02-17",34.69,35.48,33.45,33.96,-1.68,2667100,{"date":1612,"open":1613,"high":1614,"low":1582,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-13",34.34,34.63,34.54,0.87,2.58,2981400,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-12",36.48,38.83,32.79,33.67,-2.1,-5.87,4576700,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-11",35.25,35.98,34.099998,35.77,1.29,3.74,4393400,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1601,"volume":1643,"transactions":9,"vwap":1641},"2026-02-10",35.099998,33.95,34.48,-0.78,2520500,{"date":1645,"open":1646,"high":1285,"low":1647,"close":1648,"change":166,"percent_change":1364,"volume":1649,"transactions":9,"vwap":1648},"2026-02-09",35.38,34.56,35.26,2168600,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1070,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-02-06",34.37,36.21,35.51,2.96,2800800,{"date":1658,"open":1659,"high":1560,"low":1660,"close":1661,"change":854,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-02-05",34.59,34,34.49,-2.27,2298600,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-04",34.78,36.099998,34.02,35.29,0.83,2.41,3422200,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-03",32.7,34.51,31.5,34.46,1.99,6.13,3649600,{"date":1683,"open":1684,"high":1599,"low":1685,"close":1686,"change":421,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-02-02",32.13,31.44,32.47,-2.96,2351000,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1239,"volume":1696,"transactions":9,"vwap":1694},"2026-01-30",33.41,33.75,32.27,33.46,0.2,2524700,{"date":1698,"open":1559,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-29",34.98,33.07,33.26,0.36,1.09,2317700,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-28",33.51,33.65,31.91,32.9,-0.14,-0.42,1914500,{"date":1715,"open":1623,"high":1716,"low":1717,"close":1718,"change":1670,"percent_change":1617,"volume":1719,"transactions":9,"vwap":1718},"2026-01-27",33.32,32.16,33.040001,2155700,{"date":1721,"open":1691,"high":1607,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-26",32.02,32.21,-1.2,-3.59,2991300,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1691,"change":837,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1691},"2026-01-23",33.54,35.74,33.3,1.24,2795300,{"date":1735,"open":1623,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-22",34.22,32.53,33,0.18,0.55,3837900,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":282,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2026-01-21",31.25,33.18,32.82,6.59,3833800,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1258,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2026-01-20",29.95,31.18,29.84,30.79,4.27,3355400,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":974,"volume":1764,"transactions":9,"vwap":1762},"2026-01-16",31.059999,31.1,29.2,29.53,-1.66,3277700,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-15",31.57,32,31.030001,31.19,-1.23,-3.79,2090200,{"date":1775,"open":1759,"high":1776,"low":1777,"close":1778,"change":110,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2026-01-14",33.47,30.89,32.42,-1.46,4739400,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1710,"change":639,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1710},"2026-01-13",33.22,34.76,32.52,0.34,4011800,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1623,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1623},"2026-01-12",33.39,34.42,32.33,0.02,0.06,5005300,{"date":1797,"open":1798,"high":1799,"low":1685,"close":1800,"change":1118,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2026-01-09",32.8,32.92,32.77,1.93,4990700,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-08",29.25,32.83,28.61,32.15,3.91,13.85,5383400,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":795,"volume":1819,"transactions":9,"vwap":1817},"2026-01-07",28.74,30.2,27.45,28.24,1.01,6319200,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1662,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2026-01-06",29.59,29.75,27.16,27.23,-7.69,3969900,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":26,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2026-01-05",30.65,31.38,28.6,29.5,3.4,7971700,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1079,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2026-01-02",27.33,28.81,27.14,28.53,5.2,3980900,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-31",26.09,27.51,25.65,27.12,1.08,4.15,4142300,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":84,"volume":1860,"transactions":9,"vwap":1858},"2025-12-30",26.77,26.87,26,26.040001,-0.5,1642000,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-29",26.34,26.95,26.26,26.54,0.39,1.49,1777900,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-26",26.41,26.44,25.99,26.15,-0.37,-1.4,1475000,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":105,"volume":1886,"transactions":9,"vwap":1884},"2025-12-24",26.5,26.63,25.94,26.52,-0.08,731200,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1584,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-12-23",26.16,26.64,25.9,26.6,1.84,1776600,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":872,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-12-22",26.96,27.2,25.92,26.12,-0.87,2181500,{"date":1904,"open":1905,"high":1906,"low":1857,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-19",26.059999,26.84,26.35,0.33,1.27,3668800,{"date":1912,"open":1913,"high":1873,"low":30,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-18",26.36,26.02,-0.59,-2.22,2150700,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-17",26.93,27.1,25.86,26.61,-0.03,-0.11,3327000,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1890,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1890},"2025-12-16",29.28,29.6,26.43,-3.29,-10.99,5191600,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-15",30.45,30.46,29.42,29.93,-0.43,-1.42,2814400,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1779,"volume":1951,"transactions":9,"vwap":1949},"2025-12-12",31.52,31.65,30.16,30.36,-0.45,3447200,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1389,"percent_change":1687,"volume":1577,"transactions":9,"vwap":1957},"2025-12-11",30.95,31.62,30.51,30.81,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1174,"percent_change":260,"volume":1964,"transactions":9,"vwap":1963},"2025-12-10",30.96,32.049999,30.040001,31.75,4343600,{"date":1966,"open":1967,"high":1710,"low":1968,"close":1969,"change":966,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-12-09",31.89,31.41,31.45,-1.6,3370200,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":991,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-12-08",32.2,33.17,31.3,31.96,-4.31,2688700,{"date":1981,"open":1982,"high":1574,"low":1982,"close":1582,"change":1793,"percent_change":1794,"volume":1983,"transactions":9,"vwap":1582},"2025-12-05",33.38,1863800,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1982,"change":1347,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1982},"2025-12-04",33.85,34.19,32.75,-1.21,1790100,{"date":1992,"open":1993,"high":1994,"low":1716,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-12-03",34.65,35.16,33.79,-0.76,-2.2,2266500,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":432,"percent_change":1941,"volume":2005,"transactions":9,"vwap":2004},"2025-12-02",34.26,34.95,32.88,34.55,2825200,{"date":2007,"open":2008,"high":2009,"low":2001,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-12-01",34.57,35.94,34.7,0.22,0.64,2693700,{"date":2015,"open":2016,"high":2017,"low":2018,"close":1641,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1641},"2025-11-28",34.17,34.79,34.0099983,0.72,2.13,765700,{"date":2023,"open":2024,"high":1557,"low":1692,"close":2025,"change":2026,"percent_change":1087,"volume":2027,"transactions":9,"vwap":2025},"2025-11-26",34.53,33.76,-0.67,2376900,{"date":2029,"open":1591,"high":2030,"low":2031,"close":2032,"change":1143,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-11-25",34.67,33.16,34.43,-0.81,2537300,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":432,"percent_change":1941,"volume":2041,"transactions":9,"vwap":2040},"2025-11-24",34.6,34.8,32.86,34.71,3534900,{"date":2043,"open":2044,"high":1994,"low":2045,"close":2046,"change":639,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-11-21",34.23,33.57,34.86,0.32,2617200,{"date":2050,"open":2051,"high":1276,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-20",37.31,34.62,34.75,-2.71,-7.23,3137600,{"date":2058,"open":2059,"high":2060,"low":947,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-19",37.51,38.15,37.46,-1.93,-4.9,2246900,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-18",37.8,39.57,37.26,39.39,1.5,3.96,2006200,{"date":2075,"open":971,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-17",39.060001,37.48,37.89,-1.1,-2.82,1494900,{"date":2083,"open":2084,"high":1058,"low":2085,"close":962,"change":1300,"percent_change":2086,"volume":2087,"transactions":9,"vwap":962},"2025-11-14",37.67,37.099998,4.2,1824100,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":69,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-11-13",38.58,38.85,36.82,37.42,-3.33,2109300,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":1371,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-11-12",39.96,38.23,38.71,-3.8,2043700,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-11",40.13,41.48,39.88,40.24,0.42,1.05,2748700,{"date":2113,"open":2114,"high":2115,"low":2116,"close":1069,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1069},"2025-11-10",37.13,40.080002,36.14,2.91,7.88,4198600,{"date":2121,"open":2122,"high":2090,"low":2123,"close":2124,"change":75,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-11-07",36.84,36.22,36.91,0.19,3085100,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2122,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2122},"2025-11-06",35.55,38.49,1.52,4.3,3308000,{"date":2135,"open":1560,"high":2136,"low":2030,"close":2137,"change":2138,"percent_change":325,"volume":2139,"transactions":9,"vwap":2137},"2025-11-05",35.97,35.32,0.01,2455200,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2011,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-11-04",33.86,35.49,32.6,35.31,0.63,2500300,{"date":2149,"open":1641,"high":2150,"low":1660,"close":1566,"change":2151,"percent_change":474,"volume":2152,"transactions":9,"vwap":1566},"2025-11-03",35.36,0.92,2971800,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2016,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2016},"2025-10-31",34.74,35.07,33.029999,-0.4,-1.16,3512400,{"date":2162,"open":1624,"high":2163,"low":2164,"close":2008,"change":2165,"percent_change":1470,"volume":2166,"transactions":9,"vwap":2008},"2025-10-30",36.68,32.97,0.46,3530300,{"date":2168,"open":2169,"high":2037,"low":2170,"close":2171,"change":2172,"percent_change":1135,"volume":2173,"transactions":9,"vwap":2171},"2025-10-29",32.74,32.12,34.11,1.33,3292100,{"date":2175,"open":2176,"high":1607,"low":1785,"close":2177,"change":56,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-10-28",32.99,32.78,-1.97,2272100,{"date":2181,"open":1736,"high":2182,"low":1738,"close":2183,"change":1876,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-10-27",34.39,33.44,-1.09,2041800,{"date":2187,"open":1652,"high":1630,"low":1624,"close":1559,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1559},"2025-10-24",-0.29,-0.85,3195600,{"date":2192,"open":2193,"high":2194,"low":2195,"close":1632,"change":608,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1632},"2025-10-23",30.93,34.25,30.53,15.67,4987100,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":1585,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-10-22",28.4,29.64,28,29.48,5.06,2543600,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-10-21",28.98,29.36,27.95,28.059999,-1.45,-4.91,2492000,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":838,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-10-20",28.95,29.66,28.86,29.51,2.71,1517300,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":1355,"volume":2230,"transactions":9,"vwap":2228},"2025-10-17",28.58,29.68,28.18,28.73,0.28,1755000,{"date":2232,"open":2233,"high":1761,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-16",28.75,28.01,28.45,0.1,0.35,2314200,{"date":2240,"open":2220,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-15",29.73,27.99,28.35,-1.03,-3.51,2574600,{"date":2248,"open":2249,"high":1956,"low":2250,"close":2251,"change":2252,"percent_change":1476,"volume":2253,"transactions":9,"vwap":2251},"2025-10-14",28.47,28.44,29.38,0.27,1689500,{"date":2255,"open":1841,"high":2256,"low":2202,"close":2257,"change":1079,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-10-13",29.21,29.11,5.09,1481000,{"date":2261,"open":2219,"high":2262,"low":1816,"close":2263,"change":1609,"percent_change":2264,"volume":1233,"transactions":9,"vwap":2263},"2025-10-10",29.13,27.7,-5.72,{"date":2266,"open":1962,"high":2267,"low":2268,"close":2251,"change":2158,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2251},"2025-10-09",30.31,29.17,-1.34,2314400,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":42,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-10-08",29.89,30.25,29.49,29.78,-0.73,1834300,{"date":2280,"open":2281,"high":1760,"low":2282,"close":2283,"change":1181,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-10-07",31,29.32,30,-3.23,2257000,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2281,"change":1584,"percent_change":1300,"volume":2291,"transactions":9,"vwap":2281},"2025-10-06",30.74,31.55,30.18,2175000,{"date":2293,"open":2294,"high":2295,"low":2274,"close":2296,"change":2297,"percent_change":2172,"volume":2298,"transactions":9,"vwap":2296},"2025-10-03",31.53,33.14,30.52,0.4,4506500,{"date":2300,"open":1833,"high":2301,"low":2302,"close":2303,"change":559,"percent_change":388,"volume":2304,"transactions":9,"vwap":2303},"2025-10-02",30.72,29.01,30.12,3068300,{"date":2306,"open":2307,"high":2308,"low":2309,"close":1751,"change":42,"percent_change":2277,"volume":2310,"transactions":9,"vwap":1751},"2025-10-01",30.5,30.59,29.45,2962700,{"date":2312,"open":2313,"high":2314,"low":2226,"close":2315,"change":1642,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-09-30",30.030001,30.85,30.17,-2.52,4191500,{"date":2319,"open":2320,"high":2321,"low":1823,"close":1954,"change":1308,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1954},"2025-09-29",32.37,32.39,-5.12,4724300,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":1389,"percent_change":715,"volume":2330,"transactions":9,"vwap":2329},"2025-09-26",33.5,34.2,32.59,32.62,3478100,{"date":2332,"open":1792,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":820,"volume":2337,"transactions":9,"vwap":2335},"2025-09-25",34.29,32.07,33.56,1.37,3684200,{"date":2339,"open":2340,"high":1783,"low":2341,"close":2342,"change":2343,"percent_change":1585,"volume":2344,"transactions":9,"vwap":2342},"2025-09-24",32.14,32.11,32.19,0.45,3804200,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":17,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-09-23",31.13,33.15,31.74,3.59,4247900,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1257,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-09-22",30.48,31.02,29.8,30.64,1.69,2994800,{"date":2361,"open":1830,"high":1830,"low":2220,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-09-19",30.13,-0.53,-1.73,7987100,{"date":2367,"open":2368,"high":1777,"low":2369,"close":2370,"change":1462,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-09-18",30.87,29.62,30.66,0.52,2473900,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2307,"change":125,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2307},"2025-09-17",30.32,31.29,29.79,-0.39,4198700,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-09-16",28.28,30.75,30.62,2.7,9.67,3637900,{"date":2389,"open":2390,"high":2243,"low":1866,"close":2391,"change":76,"percent_change":464,"volume":2392,"transactions":9,"vwap":2391},"2025-09-15",27.049999,27.92,2915900,{"date":2394,"open":2395,"high":2396,"low":1838,"close":1816,"change":1724,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1816},"2025-09-12",28.7,29.09,-4.19,4169600,{"date":2400,"open":2401,"high":2402,"low":2211,"close":2403,"change":1584,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-09-11",28.21,29.049999,28.65,1.7,2860200,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-09-10",29.58,30.67,27.53,28.17,-1.81,-6.04,3973400,{"date":2416,"open":2219,"high":1759,"low":2417,"close":2418,"change":1300,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-09-09",28.19,29.98,5.53,6788300,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":1317,"percent_change":154,"volume":2427,"transactions":9,"vwap":2426},"2025-09-08",28.48,28.84,27.61,28.41,3417900,{"date":2429,"open":2430,"high":2402,"low":2431,"close":2432,"change":2433,"percent_change":2151,"volume":2434,"transactions":9,"vwap":2432},"2025-09-05",27.68,27.52,28.51,0.26,2783200,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2297,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-09-04",27.6,28.59,27.41,28.25,1.44,3371800,{"date":2444,"open":2234,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":1601,"volume":2449,"transactions":9,"vwap":2447},"2025-09-03",29.15,27.55,27.85,-0.63,2788000,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2423,"change":2455,"percent_change":1232,"volume":2456,"transactions":9,"vwap":2423},"2025-09-02",27.58,28.55,27.25,1.16,3821900,{"date":2458,"open":2459,"high":2439,"low":2460,"close":2461,"change":1592,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-08-29",26.8,26.55,27.32,2.59,4947200,{"date":2465,"open":1872,"high":1856,"low":2466,"close":1882,"change":2252,"percent_change":1070,"volume":2467,"transactions":9,"vwap":1882},"2025-08-28",25.88,3917600,{"date":2469,"open":2470,"high":2471,"low":2472,"close":1913,"change":1490,"percent_change":2473,"volume":2474,"transactions":9,"vwap":1913},"2025-08-27",24.74,26.53,24.53,6.16,3660400,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-08-26",25.5,25.89,24.4,24.83,-0.93,-3.61,4906600,{"date":2485,"open":2479,"high":2478,"low":2486,"close":2487,"change":2441,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-08-25",24.18,25.76,5.92,5435500,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2494,"change":2020,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-08-22",22.2,24.55,24.32,9.6,5986400,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1942,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-08-21",23.41,23.61,22.13,22.19,-6.01,4201000,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2500,"change":558,"percent_change":1740,"volume":2510,"transactions":9,"vwap":2500},"2025-08-20",23.45,23.87,22.97,3607600,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":161,"percent_change":1111,"volume":2517,"transactions":9,"vwap":2516},"2025-08-19",23.92,24.16,22.93,23.48,3132600,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":983,"volume":2525,"transactions":9,"vwap":2523},"2025-08-18",23.18,23.78,22.88,23.72,0.43,2584100,{"date":2527,"open":2509,"high":2528,"low":2529,"close":2530,"change":1469,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-08-15",23.69,22.63,23.29,2.55,2899000,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":1876,"percent_change":1970,"volume":2539,"transactions":9,"vwap":2538},"2025-08-14",22.7,22.78,22.08,22.71,2673900,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":1095,"percent_change":1842,"volume":2546,"transactions":9,"vwap":2545},"2025-08-13",21.9,23.1,21.82,23.08,2809600,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":326,"percent_change":1739,"volume":2553,"transactions":9,"vwap":2552},"2025-08-12",22.25,22.77,21.89,21.94,2382900,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2542,"change":125,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2542},"2025-08-11",22.27,22.47,21.46,-0.54,2346700,{"date":2562,"open":2563,"high":2529,"low":2564,"close":2565,"change":1143,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-08-08",22.57,21.95,22.02,-1.26,2306900,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1941,"percent_change":216,"volume":2574,"transactions":9,"vwap":2573},"2025-08-07",23.27,23.43,22.28,22.3,2919000,{"date":2576,"open":2577,"high":2494,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-08-06",24.01,22.38,22.73,-0.92,-3.89,3077800,{"date":2584,"open":2585,"high":2513,"low":2536,"close":2586,"change":1529,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-08-05",23.55,23.65,1.63,4089400,{"date":2590,"open":2591,"high":2592,"low":2544,"close":2570,"change":1279,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2570},"2025-08-04",21.96,23.35,7.33,3535800,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2580,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-08-01",22.65,22.94,21.24,21.68,-4.07,4213500,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-07-31",23.5,24.87,22.36,22.6,-2.03,-8.24,9923900,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":1216,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-07-30",24.89,25.29,24.2,24.63,-3.26,4327200,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1702,"percent_change":281,"volume":2626,"transactions":9,"vwap":2625},"2025-07-29",25.27,25.68,24.42,25.46,3275300,{"date":2628,"open":2479,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-07-28",25.15,24.26,25.1,0.94,3.89,2402100,{"date":2636,"open":2637,"high":2479,"low":2638,"close":2514,"change":1670,"percent_change":933,"volume":2639,"transactions":9,"vwap":2514},"2025-07-25",23.6,23.11,3528600,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":421,"percent_change":2601,"volume":2646,"transactions":9,"vwap":2645},"2025-07-24",23.81,24.25,22.95,23.33,4035600,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2494,"change":2652,"percent_change":1634,"volume":2653,"transactions":9,"vwap":2494},"2025-07-23",24.44,24.77,23.64,0.31,2736500,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2577,"change":1443,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2577},"2025-07-22",24.1,24.76,24,-2.24,2058200,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2125,"percent_change":838,"volume":2667,"transactions":9,"vwap":2666},"2025-07-21",24.5,25.11,24.41,24.56,2082000,{"date":2669,"open":2629,"high":2670,"low":2671,"close":2672,"change":1950,"percent_change":2412,"volume":2673,"transactions":9,"vwap":2672},"2025-07-18",26.07,24.29,24.37,3142500,{"date":2675,"open":2676,"high":2677,"low":2472,"close":2678,"change":1126,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-07-17",24.65,25.38,24.82,-0.64,2900200,{"date":2682,"open":1920,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-07-16",27.11,24.91,24.98,-1.91,-7.1,2658600,{"date":2690,"open":1849,"high":1838,"low":1866,"close":2691,"change":1885,"percent_change":105,"volume":2692,"transactions":9,"vwap":2691},"2025-07-15",26.89,2212000,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":1609,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-07-14",28.02,28.26,26.79,26.97,-5.86,2647500,{"date":2702,"open":2703,"high":2268,"low":2704,"close":2403,"change":389,"percent_change":474,"volume":2705,"transactions":9,"vwap":2403},"2025-07-11",27.66,27.29,4328200,{"date":2707,"open":2708,"high":2696,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-07-10",25.73,25.53,27.9,2.09,8.1,3830000,{"date":2715,"open":2716,"high":1846,"low":2717,"close":2718,"change":2719,"percent_change":1095,"volume":2720,"transactions":9,"vwap":2718},"2025-07-09",25.75,25.36,25.81,0.29,2154200,{"date":2722,"open":2723,"high":2623,"low":2724,"close":2725,"change":1095,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-07-08",24.62,24.47,25.52,4.68,3347600,{"date":2729,"open":2730,"high":2676,"low":2731,"close":2732,"change":2229,"percent_change":2455,"volume":2733,"transactions":9,"vwap":2732},"2025-07-07",23.77,23.59,24.38,2704600,{"date":2735,"open":2508,"high":2736,"low":2637,"close":2656,"change":2252,"percent_change":249,"volume":2737,"transactions":9,"vwap":2656},"2025-07-03",24.23,1212200,{"date":2739,"open":2740,"high":2741,"low":2578,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-07-02",22.79,23.85,23.83,1.56,7,3675200,{"date":2747,"open":2748,"high":2536,"low":2749,"close":2556,"change":1239,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2556},"2025-07-01",21.59,21.45,2.77,2403900,{"date":2753,"open":2600,"high":2754,"low":2755,"close":2756,"change":1576,"percent_change":1642,"volume":2757,"transactions":9,"vwap":2756},"2025-06-30",22.18,21.51,21.67,3041600,{"date":2759,"open":2760,"high":2591,"low":2761,"close":2762,"change":2763,"percent_change":1223,"volume":2764,"transactions":9,"vwap":2762},"2025-06-27",21.63,20.98,21.84,0.05,6248400,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":1078,"percent_change":1450,"volume":2771,"transactions":9,"vwap":2770},"2025-06-26",21.4,22.17,21.12,21.79,3563600,{"date":2773,"open":2774,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-06-25",22.15,21.040001,21.25,-0.6,-2.75,3107100,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":75,"percent_change":2047,"volume":2786,"transactions":9,"vwap":2785},"2025-06-24",21.34,22.49,21.16,21.85,3659200,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2609,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-06-23",24.35,24.36,21.059999,21.78,-8.53,6056600,{"date":2796,"open":2592,"high":2797,"low":2798,"close":2642,"change":2012,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2642},"2025-06-20",24.22,23.17,2.76,4322900,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2798,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2798},"2025-06-18",24.34,24.96,23.14,-1.22,-5,4675900,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-06-17",23.23,24.72,22.85,24.39,1.51,6.6,5933500,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2522,"change":2358,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2522},"2025-06-16",21.66,23.15,21.38,7.98,5942000,{"date":2826,"open":2827,"high":2762,"low":2828,"close":2829,"change":1702,"percent_change":237,"volume":2830,"transactions":9,"vwap":2829},"2025-06-13",21.43,20.61,21.19,4922400,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":400,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2836},"2025-06-12",20.75,20.86,20.37,20.83,-1.61,1764100,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":1476,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2844},"2025-06-11",20.52,21.36,20.17,21.17,4.59,4161900,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":1732,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2852},"2025-06-10",19.5,20.79,19.47,20.24,6.53,4530900,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2012,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2860},"2025-06-09",18.73,19.58,18.55,19,3.49,2332000,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2868},"2025-06-06",18.45,19.030001,18.1,18.36,0.25,1.38,2719900,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":559,"percent_change":260,"volume":2878,"transactions":9,"vwap":2877},"2025-06-05",18.040001,18.26,17.53,18.11,3567300,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":1970,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2884},"2025-06-04",19.43,19.6,17.86,17.94,-8.19,3859600,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2892},"2025-06-03",18.37,19.87,18.15,19.54,1.04,5.62,2258000,{"date":2897,"open":2898,"high":2899,"low":2877,"close":2900,"change":1443,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2900},"2025-06-02",19.69,19.81,18.5,-2.89,2287000,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":1876,"percent_change":2686,"volume":2909,"transactions":9,"vwap":2908},"2025-05-30",19.36,19.61,18.93,19.049999,2134800,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":1702,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2915},"2025-05-29",19.09,19.51,18.62,19.42,1.89,2890400,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":69,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2923},"2025-05-28",20.51,20.64,18.97,19.059999,-6.34,3187300,{"date":2927,"open":2928,"high":2928,"low":2929,"close":2930,"change":1794,"percent_change":1174,"volume":2931,"transactions":9,"vwap":2930},"2025-05-27",20.49,19.96,20.35,3028200,{"date":2933,"open":2934,"high":2834,"low":2935,"close":2936,"change":1127,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2936},"2025-05-23",20.26,20.2,20.29,-1.84,2643400,{"date":2940,"open":2941,"high":2599,"low":2942,"close":2943,"change":1078,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2943},"2025-05-22",19.95,19.68,20.67,2.68,3218000,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":683,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2951},"2025-05-21",21.02,21.09,20.07,20.13,-5.27,2680300,{"date":2955,"open":2956,"high":2957,"low":2784,"close":2776,"change":1264,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2776},"2025-05-20",21.81,22.030001,-2.61,2471200,{"date":2961,"open":2762,"high":2962,"low":2963,"close":2544,"change":2964,"percent_change":1997,"volume":2965,"transactions":9,"vwap":2544},"2025-05-19",22.049999,21.3,-0.49,2266200,{"date":2967,"open":2557,"high":2968,"low":2552,"close":2969,"change":1159,"percent_change":2158,"volume":2970,"transactions":9,"vwap":2969},"2025-05-16",22.56,22.31,1644700,{"date":2972,"open":2551,"high":2557,"low":2973,"close":2974,"change":1545,"percent_change":1006,"volume":2975,"transactions":9,"vwap":2974},"2025-05-15",21.75,22.4,2277000,{"date":2977,"open":2563,"high":2978,"low":2979,"close":2980,"change":1316,"percent_change":1576,"volume":2981,"transactions":9,"vwap":2980},"2025-05-14",23.21,22.46,22.86,2937900,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2987},"2025-05-13",21.97,23.2,21.76,22.9,2.11,10.15,3946200,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2850,"change":1199,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2850},"2025-05-12",21.49,21.87,20.76,3.28,3707200,{"date":2999,"open":3000,"high":3001,"low":3002,"close":2951,"change":25,"percent_change":3003,"volume":3004,"transactions":9,"vwap":2951},"2025-05-09",19.64,20.44,19.33,4.14,4305400,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3002,"change":599,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3002},"2025-05-08",18.49,19.48,18.48,5.4,2869500,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":2158,"percent_change":803,"volume":3018,"transactions":9,"vwap":3017},"2025-05-07",18.71,18.86,18.049999,18.34,3018600,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":1174,"percent_change":2587,"volume":3025,"transactions":9,"vwap":3024},"2025-05-06",18.65,19.32,18.3,18.74,4106100,{"date":3027,"open":3028,"high":2857,"low":3029,"close":3030,"change":92,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3030},"2025-05-05",17.5,17.4,18.44,5.19,5403900,{"date":3034,"open":3035,"high":3036,"low":3037,"close":2876,"change":1616,"percent_change":3038,"volume":3039,"transactions":9,"vwap":2876},"2025-05-02",16.83,17.6,16.47,5.22,3050600,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":735,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3045},"2025-05-01",17.78,18.030001,16.5,16.66,-3.03,5193000,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":1316,"percent_change":872,"volume":3054,"transactions":9,"vwap":3053},"2025-04-30",16.77,17.24,16.35,17.18,3593500,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":906,"volume":3062,"transactions":9,"vwap":3060},"2025-04-29",16.97,17.33,16.78,17.22,0.14,2529500,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":838,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3068},"2025-04-28",16.3,17.14,16.2,17.08,4.79,2907700,{"date":185,"open":3072,"high":3073,"low":181,"close":3065,"change":2109,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3065},15.88,16.32,2.64,1810300]