[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PEGA":3,"homepage-market-summary":35,"stock-historical-PEGA":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PEGA","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},"Pegasystems Inc","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","Founded in 1983, Pegasystems provides a suite of solutions for customer engagement and business process management. The company's key offering is the Pega Infinity platform, which combines business process management with customer relationship management applications. The company focuses on enterprise-size customers in the financial, insurance, and healthcare industries.","5,598","Waltham, MA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.3493,0.12,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},34.35,34.56,34.88,34.08,34.6,-0.25,-0.72,1089387.695216,17765,34.4457,68.099998,25.1,2086539.3514425298,21.5,7602,{"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":14,"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":14,"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":14,"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":14,"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":14,"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":14,"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":14,"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":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"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":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,167,172],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":25,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,{"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":70,"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":185},365,1,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},1986473,725062577.212075,-25.07,"2025-04-25",[186,187,196,206,217,228,239,250,260,271,282,293,303,313,322,331,341,352,363,374,385,393,404,414,425,436,445,453,464,475,484,495,505,515,525,535,546,557,566,577,588,599,609,618,628,638,648,658,667,678,687,697,708,719,730,739,750,761,768,776,784,792,801,810,818,824,831,838,845,854,862,869,876,884,891,900,906,913,921,930,937,944,951,957,964,970,978,985,992,1000,1009,1018,1025,1031,1038,1045,1051,1058,1066,1073,1080,1089,1094,1101,1108,1114,1123,1128,1136,1145,1153,1160,1166,1174,1181,1189,1198,1207,1216,1223,1231,1240,1249,1257,1266,1273,1280,1289,1297,1303,1310,1319,1327,1336,1345,1351,1359,1367,1375,1383,1388,1395,1402,1408,1414,1423,1430,1436,1445,1452,1460,1468,1475,1482,1489,1497,1504,1512,1520,1528,1534,1540,1549,1558,1567,1574,1582,1590,1599,1607,1616,1625,1631,1639,1645,1654,1661,1670,1678,1686,1694,1701,1710,1719,1728,1736,1744,1752,1761,1769,1776,1785,1793,1800,1808,1816,1824,1830,1837,1844,1852,1860,1868,1876,1881,1886,1893,1899,1905,1912,1919,1927,1934,1942,1950,1957,1962,1968,1976,1983,1991,1999,2006,2012,2018,2026,2033,2040,2048,2057,2063,2071,2078,2086,2093,2100,2108,2116,2122,2130,2138,2146,2154,2163,2170,2177,2184,2192,2198,2207,2214,2222,2228,2234,2242,2250,2256,2262,2269,2276,2281,2288,2294,2299,2304,2311,2315,2323,2330,2337,2345,2352,2359,2366,2373,2380,2387,2395,2400,2407,2415,2423,2428,2437,2445,2452,2459,2464,2471,2477,2484,2490,2499,2508,2515,2520,2527,2534,2541,2547,2555,2560,2566,2572,2578,2586,2592,2601,2608,2613,2621,2629,2634,2641,2649,2655,2661,2669,2672,2676,2683,2687,2692,2700,2708,2714,2721,2729,2735,2741,2748,2756,2763,2769,2777,2783,2791,2799,2807,2815,2823,2831,2838,2844,2852,2860,2867,2874,2882,2891,2899,2905,2913,2920,2928,2935,2941,2948,2954,2961,2968,2975,2982,2989,2996],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":76,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",34.72,35.215,34.155,0.2,1619658.666377,22162,34.587,{"date":197,"open":198,"high":189,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",33.94,33.87,34.53,0.6,1.77,1801078.743563,24820,34.4932,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",34.59,34.71,33.71,33.93,-0.5,-1.45,1251374.088494,20044,33.9808,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",34.15,35.005,33.86,34.43,1.15,3.46,1878214.303663,28230,34.4547,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",33.4,33.77,32.36,33.28,0.31,0.94,3091309.120321,41476,33.0151,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",32.99,33.23,32.33,32.97,-0.26,-0.78,1410117.536759,24814,32.8653,{"date":251,"open":252,"high":253,"low":254,"close":242,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",32.19,33.37,31.5601,-0.515,-1.53,1411513.393744,22676,32.9368,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",34.27,34.54,33.58,33.745,-0.485,-1.42,1110111.271644,16681,33.9511,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",34.91,35.74,34.03,34.23,-0.95,-2.7,1966711.000398,22870,34.3503,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",34.78,35.5,34.595,35.18,0.475,1.37,1260158.79975,20483,35.2102,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":245,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",35.63,35.805,33.955,34.705,-0.74,1686203.152067,25295,34.5332,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":162,"volume":310,"transactions":311,"vwap":312},"2026-09-21",35.68,35.76,34.7,34.965,-0.085,2047802.989142,28820,34.9432,{"date":314,"open":315,"high":315,"low":284,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",36.07,35.05,-1.02,-2.83,4218808.747762,27148,35.1175,{"date":323,"open":324,"high":325,"low":326,"close":315,"change":100,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",34.95,36.44,34.66,-2.09,2589711.390726,33831,35.9175,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":86,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",36.675,37.6,36.52,36.84,-2.1,3009608.104202,32224,37.0653,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",38.04,38.825,37.53,37.63,-1.08,-2.79,2710028.858187,35174,38.0425,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",37,38.805,36.975,38.71,2.47,6.82,2175024.987144,31846,38.3246,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",36.1,36.5325,35.675,36.24,0.52,1.46,1559425.1348,26628,36.1369,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",34.89,36,34.64,35.72,0.69,1.97,3332050.737354,35229,35.6321,{"date":386,"open":387,"high":387,"low":209,"close":388,"change":100,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",35.91,35.03,-2.15,1609047.594683,30874,35.011,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",36.925,37.12,34.8,35.8,-1.56,-4.18,2566532.579571,41094,35.5572,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":277,"volume":411,"transactions":412,"vwap":413},"2026-09-04",37.51,37.67,36.35,37.36,-0.36,2122408.771708,29248,37.1556,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",38.19,38.96,37.375,37.72,0.4,1.07,2719331.480383,27942,37.8236,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-02",36.65,37.4619,36.28,37.32,0.64,1.74,2829153.615084,30721,37.0275,{"date":437,"open":438,"high":439,"low":365,"close":440,"change":441,"percent_change":155,"volume":442,"transactions":443,"vwap":444},"2026-09-01",36.26,37.31,36.68,-0.13,4469692.091117,43787,36.7857,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":431,"percent_change":202,"volume":450,"transactions":451,"vwap":452},"2026-08-31",35.53,36.98,36.81,2173673.603597,25449,36.7351,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",35.84,36.53,35.69,36.17,0.28,0.78,1404691.059705,21023,36.1565,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",34.61,36.08,34.295,35.89,2.06,6.09,2461573.600857,29064,35.8448,{"date":476,"open":233,"high":477,"low":478,"close":479,"change":480,"percent_change":212,"volume":481,"transactions":482,"vwap":483},"2026-08-26",34.3793,33.25,33.83,-0.17,1137492.140686,18784,33.8112,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-25",34.09,34.405,33.59,34,-0.28,-0.82,1328883.46331,22804,33.988,{"date":496,"open":497,"high":21,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-24",33.45,33.33,34.28,0.72,2.15,2103438.637988,28272,34.0877,{"date":506,"open":507,"high":489,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",33.46,33.05,33.56,-0.05,-0.15,1954139.171913,24782,33.6132,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":43,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-20",33.52,34.05,33.3,33.61,-0.65,1475755.799262,24900,33.6298,{"date":526,"open":527,"high":528,"low":529,"close":479,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-19",32.61,34.11,32.18,1.33,4.09,1961520.898708,30017,33.7796,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-18",32.355,32.8,32.27,32.5,0.62,1.94,1226855.49581,24144,32.5682,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-17",31.695,32.17,31.11,31.88,-0.44,-1.36,1674954.041406,23578,31.8002,{"date":558,"open":489,"high":489,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-14",32.04,32.32,-1.17,-3.49,1717732.503683,24915,32.5304,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-13",31.44,33.76,31.32,33.49,2.14,6.83,2281621.998397,29788,32.823,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-12",32.29,32.83,31.26,31.35,-1.72,-5.2,1534400.58747,25425,31.4532,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-11",32.75,33.7,32.555,33.07,0.06,0.18,1407871.608567,23052,33.1642,{"date":600,"open":601,"high":602,"low":539,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-10",32.53,33.2,33.01,0.27,0.82,1070084.51265,21256,32.9644,{"date":610,"open":611,"high":580,"low":612,"close":613,"change":421,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-07",32.3,31.97,32.74,3.38,1319023.523928,21242,32.5765,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":552,"volume":625,"transactions":626,"vwap":627},"2026-08-06",30.95,31.8,30.55,31.67,-0.14,1225529.057194,20936,31.5534,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":594,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-05",32.02,32.108,31.43,31.81,0.19,1646083.03275,26295,31.7871,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-04",30.87,31.755,31.75,0.38,1.21,1275702.728436,26114,31.6265,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":605,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-03",31.3,32.06,30.82,31.37,2.68,2176319.673653,31327,31.4168,{"date":659,"open":660,"high":661,"low":662,"close":622,"change":369,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-31",29.8,30.66,29.53,1.73,2933072.004637,27938,30.3807,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-30",30.11,30.3,28.49,30.03,-0.92,-2.97,3412503.940832,39327,29.5094,{"date":679,"open":680,"high":681,"low":680,"close":620,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",29.39,31.23,1.42,4.81,3629123.223439,43133,30.7593,{"date":688,"open":689,"high":690,"low":691,"close":662,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-28",29.1,30.15,28.98,0.93,3.25,5096253.330222,53677,29.5931,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-27",27.5,29.64,27.49,28.6,1.78,6.64,4554120.706694,55250,28.9441,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-24",26.36,26.85,25.81,26.82,0.81,3.11,4509941.416926,49663,26.5415,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-23",25.61,26.74,25.34,26.01,0.02,0.08,5482751.0841,59559,26.1463,{"date":731,"open":732,"high":699,"low":31,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-22",25.32,25.99,-4.95,-16,14029922.53711,127875,26.1282,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-21",30.9,31.47,30.4,30.94,-0.75,-2.37,7407178.756545,62817,30.0273,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-20",31.52,32.105,30.85,31.69,-0.47,-1.46,5579298.217741,60216,31.4711,{"date":762,"open":539,"high":602,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-17",31.21,32.16,-0.76,-2.31,3101300,{"date":769,"open":770,"high":241,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-16",31.58,31.030001,32.92,1.64,5.24,2365900,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":201,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-15",31.29,32.25,31.040001,31.28,1.96,2666900,{"date":785,"open":743,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-14",31.95,30.25,30.68,-1.26,-3.94,2382600,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-13",31.76,32.54,30.98,31.94,0.7,2.24,1801400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-10",32.96,33.11,31.18,31.24,-0.83,-2.59,1219400,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":369,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-09",30.5,32.13,30.31,32.07,1.65,1068500,{"date":819,"open":623,"high":813,"low":820,"close":821,"change":57,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-07-08",31.16,31.55,-2.05,1437200,{"date":825,"open":755,"high":826,"low":827,"close":828,"change":692,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-07-07",32.38,31.33,32.21,2.97,2468100,{"date":832,"open":741,"high":833,"low":834,"close":781,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":781},"2026-07-06",31.61,30.29,0.23,0.74,3165700,{"date":839,"open":840,"high":841,"low":771,"close":842,"change":843,"percent_change":441,"volume":844,"transactions":9,"vwap":842},"2026-07-02",31.22,32.099998,31.049999,-0.04,2079100,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-01",30.97,31.73,30.73,31.09,1.12,3.74,1987100,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":111,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-30",29.98,30.19,29.29,29.97,-1.58,1891600,{"date":863,"open":778,"high":864,"low":690,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-29",31.66,30.45,-0.33,-1.07,1841000,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":470,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-26",29.030001,30.89,30.78,7.17,2220500,{"date":877,"open":878,"high":670,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-25",29.63,28.66,28.72,-1.2,-4.01,2020200,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":726,"percent_change":604,"volume":890,"transactions":9,"vwap":889},"2026-06-24",29.7,30.76,29.59,29.92,2547100,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-23",29.78,30.13,29.040001,29.84,0.46,1.57,3670100,{"date":901,"open":700,"high":865,"low":880,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-22",29.38,-0.71,-2.36,2964800,{"date":907,"open":908,"high":834,"low":909,"close":910,"change":624,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-18",30,29.4,30.09,-0.46,4152000,{"date":914,"open":915,"high":916,"low":669,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-17",31.93,32.69,30.23,-2.12,-6.55,3645600,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-16",32.7,33.34,31.92,32.35,-0.37,-1.13,2306400,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":843,"percent_change":126,"volume":936,"transactions":9,"vwap":935},"2026-06-15",33.15,33.85,32.57,32.72,2256400,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":510,"percent_change":511,"volume":943,"transactions":9,"vwap":942},"2026-06-12",32.91,32.93,31.46,32.76,2125700,{"date":945,"open":946,"high":947,"low":612,"close":948,"change":949,"percent_change":106,"volume":950,"transactions":9,"vwap":948},"2026-06-11",32.37,33.02,32.81,-0.1,1535100,{"date":952,"open":953,"high":489,"low":935,"close":939,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":939},"2026-06-10",33.080002,-1.25,-3.66,1809600,{"date":958,"open":24,"high":959,"low":960,"close":961,"change":277,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-09",35.17,33.22,34.16,-2.71,2132900,{"date":965,"open":966,"high":967,"low":231,"close":968,"change":420,"percent_change":223,"volume":969,"transactions":9,"vwap":968},"2026-06-08",34.31,35.4,35.11,2092600,{"date":971,"open":972,"high":973,"low":974,"close":209,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":209},"2026-06-05",35.2,35.77,34.080002,-0.73,-2.06,1499200,{"date":979,"open":315,"high":980,"low":981,"close":982,"change":983,"percent_change":235,"volume":984,"transactions":9,"vwap":982},"2026-06-04",36.4,35.0099983,35.44,0.33,1655000,{"date":986,"open":987,"high":987,"low":988,"close":968,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":968},"2026-06-03",35.92,34.58,-1.5,-4.1,1656500,{"date":993,"open":427,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-02",37.39,35.51,36.61,-1.32,-3.48,1690200,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-01",36.99,38.14,36.080002,37.93,2.2,6.16,1977000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-29",34.060001,35.93,34.029999,35.73,1.89,5.59,3050100,{"date":1019,"open":1020,"high":273,"low":1021,"close":1022,"change":1023,"percent_change":604,"volume":1024,"transactions":9,"vwap":1022},"2026-05-28",33.75,33.26,33.84,0.09,1395000,{"date":1026,"open":1027,"high":1028,"low":210,"close":1020,"change":131,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1020},"2026-05-27",34.47,35.15,-1.69,1453500,{"date":1032,"open":1033,"high":397,"low":1034,"close":1035,"change":150,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-26",34.37,33.57,34.33,-0.06,1139900,{"date":1039,"open":326,"high":1040,"low":1041,"close":20,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":20},"2026-05-22",35.31,34.12,0.1,0.29,1370100,{"date":1046,"open":1047,"high":1048,"low":772,"close":1049,"change":126,"percent_change":155,"volume":1050,"transactions":9,"vwap":1049},"2026-05-21",33.74,34.3,34.25,1610300,{"date":1052,"open":939,"high":1053,"low":1054,"close":1033,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1033},"2026-05-20",34.38,32,0.87,2.6,1762700,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":521,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-19",35.099998,35.49,33.099998,33.5,-1.9,1526500,{"date":1067,"open":1068,"high":1069,"low":520,"close":219,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":219},"2026-05-18",33.65,34.81,0.44,1.31,1932100,{"date":1074,"open":1075,"high":1076,"low":519,"close":210,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":210},"2026-05-15",33.66,34.14,0.32,0.96,1704300,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-14",32.87,33.79,32.23,33.39,0.67,2.05,1707400,{"date":1090,"open":198,"high":1091,"low":601,"close":935,"change":70,"percent_change":1092,"volume":1093,"transactions":9,"vwap":935},"2026-05-13",34.21,-3.79,2387500,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":25,"percent_change":975,"volume":1100,"transactions":9,"vwap":1099},"2026-05-12",34.42,35.049999,33.98,34.0099983,2401100,{"date":1102,"open":1103,"high":1104,"low":198,"close":1105,"change":583,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-11",35.61,36.3,34.26,-4.78,1877700,{"date":1109,"open":1110,"high":408,"low":287,"close":1111,"change":745,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-08",36.29,35.98,-2.04,1622400,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-07",37.28,37.89,36.56,36.73,0.36,0.99,1930500,{"date":1124,"open":354,"high":354,"low":285,"close":1125,"change":131,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-06",36.37,-1.57,1804100,{"date":1129,"open":1130,"high":1131,"low":982,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-05",37.07,37.2,36.95,0.16,0.43,1609200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-04",36.38,37.62,36.27,36.79,0.59,1.63,1832700,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":155,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-05-01",37.71,38.21,35.82,36.2,-0.96,2350300,{"date":1154,"open":1155,"high":1156,"low":981,"close":1157,"change":1158,"percent_change":358,"volume":1159,"transactions":9,"vwap":1157},"2026-04-30",35.24,36.76,36.55,0.88,2189700,{"date":1161,"open":967,"high":377,"low":1069,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-29",35.67,-0.29,-0.81,2242200,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1164,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-28",37.13,38.09,35.88,35.96,-2.2,1820000,{"date":1175,"open":1168,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":989,"volume":1180,"transactions":9,"vwap":1178},"2026-04-27",37.79,36.060001,36.77,-0.56,2509700,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-24",35.45,37.38,37.33,2.08,5.9,2968100,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-23",35.81,36.75,34.34,35.25,-2.23,-5.95,5382100,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-22",40.98,41.85,37.17,37.48,-1.81,-4.61,5259300,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-21",42.23,42.98,38.64,39.29,-4.51,-10.3,5559000,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":634,"percent_change":1070,"volume":1222,"transactions":9,"vwap":1221},"2026-04-20",43.24,44.65,42.87,43.8,1894600,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":983,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-17",44.49,44.91,43.38,43.61,0.76,1945800,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-16",43.77,44.69,42.96,43.28,0.53,1.24,1570400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-15",41.74,43.14,41.59,42.75,1.52,3.69,2537900,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":155,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-14",42.09,42.88,41.040001,41.23,-0.84,2214900,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-13",39.4,41.83,39.39,41.58,2.21,5.61,2354000,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":212,"percent_change":954,"volume":1272,"transactions":9,"vwap":1271},"2026-04-10",39.87,39.98,38.38,39.37,2319000,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1268,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1268},"2026-04-09",40.81,38.77,-1.33,-3.23,2059200,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-08",43.88,44.33,41.14,41.2,-1.15,-2.72,2116900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":441,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-04-07",42.21,43.16,41.98,42.35,-0.31,1691000,{"date":1298,"open":1299,"high":1300,"low":1201,"close":1301,"change":624,"percent_change":866,"volume":1302,"transactions":9,"vwap":1301},"2026-04-06",42.38,42.86,42.48,1492100,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":983,"percent_change":460,"volume":1309,"transactions":9,"vwap":1308},"2026-04-02",41.6,43.5,41.0099983,42.62,1726900,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-01",43.17,43.68,42.18,42.29,-0.27,-0.63,2357200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1056,"volume":1326,"transactions":9,"vwap":1324},"2026-03-31",41.88,42.92,41.28,42.56,1.08,1571500,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-30",40.76,41.8,40.61,41.48,1.17,2.9,1257300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-27",41.3,41.64,39.68,40.31,-1.85,-4.39,1552200,{"date":1346,"open":1285,"high":1347,"low":151,"close":1348,"change":1086,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-26",42.77,42.16,1.61,970200,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":911,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-25",42.67,43.29,40.63,41.49,-1.1,1220700,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-24",43.67,41.09,41.95,-2.41,-5.43,1491800,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":235,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-23",44.13,44.92,43.049999,44.36,2.16,1739500,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":201,"volume":1382,"transactions":9,"vwap":1380},"2026-03-20",42.53,44.080002,41.56,43.42,0.26,2955600,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1292,"change":1042,"percent_change":835,"volume":1387,"transactions":9,"vwap":1292},"2026-03-19",42.51,44.32,1190800,{"date":1389,"open":1390,"high":1391,"low":1332,"close":1392,"change":1393,"percent_change":289,"volume":1394,"transactions":9,"vwap":1392},"2026-03-18",41.7,43.53,43.060001,0.58,2472200,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1301,"change":927,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1301},"2026-03-17",42.85,44.85,42.36,-0.86,1898400,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1397,"change":420,"percent_change":235,"volume":1407,"transactions":9,"vwap":1397},"2026-03-16",42.71,43.79,42.42,2006300,{"date":1409,"open":1251,"high":1410,"low":1411,"close":1412,"change":510,"percent_change":126,"volume":1413,"transactions":9,"vwap":1412},"2026-03-13",42.83,41.049999,42.45,5331200,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-12",43.47,44,42.11,42.5,-1.09,-2.5,2476500,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":1357,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-11",45.79,43.23,43.59,-2.46,2061300,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1234,"change":989,"percent_change":1435,"volume":1024,"transactions":9,"vwap":1234},"2026-03-10",46.21,46.28,44.29,-3.25,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-09",46.63,47,45.09,46.19,-1.05,-2.22,2350200,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1036,"percent_change":441,"volume":1451,"transactions":9,"vwap":1450},"2026-03-06",46.82,47.75,46.15,47.24,2325700,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1237,"volume":1459,"transactions":9,"vwap":1457},"2026-03-05",46.72,48.39,46.69,47.3,0.25,2193900,{"date":1461,"open":1462,"high":1463,"low":1370,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-04",45.02,48,47.049999,2.04,4.53,2481100,{"date":1469,"open":1470,"high":1471,"low":1426,"close":1472,"change":1473,"percent_change":1055,"volume":1474,"transactions":9,"vwap":1472},"2026-03-03",43.46,46.040001,45.0099983,0.39,1682300,{"date":1476,"open":1477,"high":1472,"low":1478,"close":1479,"change":1480,"percent_change":1465,"volume":1481,"transactions":9,"vwap":1479},"2026-03-02",43.37,43.2,44.62,0.89,1582600,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":860,"percent_change":562,"volume":1488,"transactions":9,"vwap":1487},"2026-02-27",43.89,44.19,43.0099983,43.73,2636900,{"date":1490,"open":1491,"high":1492,"low":1361,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-26",44.099998,45.41,45.31,2.23,5.18,2761200,{"date":1498,"open":1306,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":911,"volume":1503,"transactions":9,"vwap":1501},"2026-02-25",43.91,42.080002,43.080002,-0.2,2239200,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1236,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1236},"2026-02-24",42.0099983,44.8,41.43,1.3,3.1,2425700,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1293,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1293},"2026-02-23",44.66,44.67,41.41,-3.38,-7.45,3247100,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":201,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-20",44.58,45.96,44.0099983,45.36,1.34,2605300,{"date":1529,"open":1530,"high":1226,"low":1531,"close":1532,"change":726,"percent_change":595,"volume":1533,"transactions":9,"vwap":1532},"2026-02-19",44.61,43.49,44.76,1911700,{"date":1535,"open":1219,"high":1536,"low":1537,"close":1538,"change":595,"percent_change":420,"volume":1539,"transactions":9,"vwap":1538},"2026-02-18",45.3,44.3,44.68,2009900,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-17",43.63,45.38,43.12,44.5,0.65,1.48,4203200,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-13",41.27,44.14,40.44,43.85,3.26,8.03,4254000,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-12",39.11,42.34,38.84,40.59,2.66,7.01,7274400,{"date":1568,"open":1569,"high":1570,"low":469,"close":1005,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1005},"2026-02-11",39.080002,39.61,-5.1,-11.85,6199200,{"date":1575,"open":1576,"high":1577,"low":1305,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-10",42,43.27,43.029999,1.19,2.84,3995100,{"date":1583,"open":1584,"high":1406,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-09",40.080002,39.25,41.84,1.72,4.29,3107600,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-06",38.86,40.22,37.88,40.12,1.92,5.03,2201600,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":278,"volume":1606,"transactions":9,"vwap":1604},"2026-02-05",39.029999,40.26,37.9,38.2,-1.06,1904100,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-04",39.55,40.6,37.54,39.26,-0.62,-1.55,2765600,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-03",42.9,43.34,38.76,39.88,-3.69,-8.47,3449600,{"date":1626,"open":1627,"high":1628,"low":1478,"close":1629,"change":126,"percent_change":1316,"volume":1630,"transactions":9,"vwap":1629},"2026-02-02",43.54,44.73,43.57,1878900,{"date":1632,"open":1225,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-30",45.040001,43.45,43.69,-0.93,-2.08,2007300,{"date":1640,"open":1641,"high":1463,"low":1634,"close":1479,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1479},"2026-01-29",47.93,-4.73,-9.58,3382900,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-28",50,50.83,49.029999,49.35,-0.45,-0.9,1258900,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1658,"change":277,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-01-27",51.099998,49.11,49.8,-1.87,2060400,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-26",50.4,51.42,50.28,50.75,0.37,0.73,2109200,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1458,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-23",50.09,51.21,50.040001,50.38,0.5,1467200,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1006,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-22",48.64,50.18,48.14,50.13,4.59,2072100,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1641,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1641},"2026-01-21",51.35,51.45,47.27,-3.11,-6.09,2934400,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":277,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-20",50.36,51.95,51.040001,-1.83,1220100,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-16",53.060001,53.19,51.3,51.99,-1.01,-1.91,1673100,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-15",56.19,56.64,52.88,53,-3.14,-5.59,2001400,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-14",57.080002,57.77,55.22,56.14,-1.4,-2.43,1100700,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":299,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2026-01-13",58.22,59.24,57.040001,57.54,-1.27,875400,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1142,"volume":1743,"transactions":9,"vwap":1741},"2026-01-12",57.55,59.53,57.48,58.28,0.34,1169700,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1614,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2026-01-09",59.55,59.98,57.83,57.94,-2.61,979800,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-08",60.44,61.33,59.29,59.49,-1.37,-2.25,911800,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":714,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2026-01-07",59.97,62.15,59.5,60.86,1.35,855000,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":1526,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2026-01-06",58.43,60.55,60.049999,2.28,1239900,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-05",56.17,60,55.54,58.71,2.65,4.73,1297900,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":955,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2026-01-02",60.14,60.16,55.33,56.060001,-6.13,1688300,{"date":1794,"open":1795,"high":1796,"low":1739,"close":1797,"change":1798,"percent_change":1750,"volume":1799,"transactions":9,"vwap":1797},"2025-12-31",61.24,61.25,59.72,-1.6,896400,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1400,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-30",61.7,62.36,61.060001,61.32,-1.38,696900,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":25,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-29",62.13,62.89,61.82,62.18,-0.4,822100,{"date":1817,"open":1810,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-26",62.49,61.57,62.43,0.3,0.48,570700,{"date":1825,"open":1820,"high":1826,"low":1827,"close":1810,"change":212,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1810},"2025-12-24",62.61,61.29,-0.8,507800,{"date":1831,"open":1832,"high":1833,"low":1827,"close":1834,"change":1835,"percent_change":595,"volume":1836,"transactions":9,"vwap":1834},"2025-12-23",62.0099983,62.67,62.63,0.11,990200,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1767,"percent_change":1263,"volume":1843,"transactions":9,"vwap":1842},"2025-12-22",61.37,63.26,61.16,62.52,836200,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1774,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-12-19",58.89,61.75,58.74,61.17,3.87,3115300,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1846,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1846},"2025-12-18",58.099998,59.0099983,57.91,1.44,2.51,1009700,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1636,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-12-17",58.52,59.54,57.28,57.45,-1.59,854600,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-16",58.11,59.17,57.84,58.38,0,777100,{"date":1877,"open":1878,"high":1879,"low":1741,"close":1873,"change":954,"percent_change":337,"volume":1880,"transactions":9,"vwap":1873},"2025-12-15",59.96,60.11,887600,{"date":1882,"open":1755,"high":1839,"low":1731,"close":1883,"change":1884,"percent_change":99,"volume":1885,"transactions":9,"vwap":1883},"2025-12-12",59.63,-1.8,766100,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1381,"percent_change":1134,"volume":1892,"transactions":9,"vwap":1891},"2025-12-11",60.92,62.46,60.76,61.43,944300,{"date":1894,"open":1895,"high":1847,"low":1896,"close":1849,"change":1897,"percent_change":245,"volume":1898,"transactions":9,"vwap":1849},"2025-12-10",61.13,59.76,-0.16,1113800,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1755,"change":1903,"percent_change":1246,"volume":1904,"transactions":9,"vwap":1755},"2025-12-09",60.22,62.29,0.92,1451500,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1821,"percent_change":1676,"volume":1911,"transactions":9,"vwap":1910},"2025-12-08",60.2,61.47,59.45,60.41,1239100,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1879,"change":715,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1879},"2025-12-05",57.53,60.57,57.35,5.46,1775000,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1774,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-12-04",55.029999,57.21,54.8,57,4.17,1332800,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1605,"percent_change":1064,"volume":1933,"transactions":9,"vwap":1932},"2025-12-03",55.5,55.9,54.32,54.72,960200,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":692,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-12-02",55,56.24,54.82,55.78,1.7,881600,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":726,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-12-01",54.6,54.96,53.81,54.85,0.15,992600,{"date":1951,"open":1944,"high":1936,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-28",54.34,54.77,0.45,0.83,396300,{"date":1958,"open":1959,"high":1938,"low":1960,"close":1931,"change":1897,"percent_change":1163,"volume":1961,"transactions":9,"vwap":1931},"2025-11-26",54.65,53.74,778300,{"date":1963,"open":1964,"high":1965,"low":1946,"close":1966,"change":1835,"percent_change":192,"volume":1967,"transactions":9,"vwap":1966},"2025-11-25",54.33,55.34,54.48,899800,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":510,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-11-24",54.59,55.0099983,54.029999,54.37,-0.09,1222100,{"date":1977,"open":1978,"high":1971,"low":1979,"close":1980,"change":1465,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-11-21",52.51,51.93,54.42,3.89,1559100,{"date":1984,"open":1921,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-11-20",55.18,51.28,52.38,-1.64,-3.04,1412900,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":43,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-11-19",54.35,54.44,53.32,54.02,-0.41,1248400,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1997,"percent_change":745,"volume":2005,"transactions":9,"vwap":2004},"2025-11-18",54.14,55.12,53.47,54.24,1218000,{"date":2007,"open":2008,"high":2008,"low":2009,"close":1959,"change":1172,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1959},"2025-11-17",56.85,54.13,-3.87,1206500,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2008,"change":2017,"percent_change":725,"volume":1961,"transactions":9,"vwap":2008},"2025-11-14",55.96,57.69,55.35,0.01,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":1364,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-11-13",58.83,59.3,56.54,56.84,-4.07,788700,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":1255,"percent_change":1725,"volume":2032,"transactions":9,"vwap":2031},"2025-11-12",60.5,61,58.7,59.25,1498100,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":459,"percent_change":77,"volume":2039,"transactions":9,"vwap":2038},"2025-11-11",59.61,60.3,59.049999,60.09,1456100,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":500,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-11-10",59.71,60.25,58.41,59.81,1.22,1137800,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-07",57.96,59.13,57.23,59.09,0.13,0.22,762300,{"date":2058,"open":2059,"high":2060,"low":1856,"close":2061,"change":1317,"percent_change":1605,"volume":2062,"transactions":9,"vwap":2061},"2025-11-06",59.44,59.69,58.96,928100,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":213,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-11-05",61.080002,61.46,59.51,59.59,-2.38,1086700,{"date":2072,"open":2073,"high":1826,"low":1888,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-04",62.14,61.040001,-1.95,-3.1,1044200,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":57,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-11-03",63.91,63.97,61.68,62.99,-1.04,1290900,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":726,"percent_change":2054,"volume":2092,"transactions":9,"vwap":2091},"2025-10-31",63.54,63.92,62.59,63.65,986400,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":192,"percent_change":1077,"volume":2099,"transactions":9,"vwap":2098},"2025-10-30",62.71,63.9,62.22,63.57,1296300,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":918,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-10-29",65,65.39,63.21,63.37,-3.24,1507700,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1286,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-10-28",66.79,67,65.15,65.49,-1.73,1025300,{"date":2117,"open":2111,"high":30,"low":2118,"close":2119,"change":1667,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-10-27",65.76,66.64,0.56,1531600,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":1078,"volume":2129,"transactions":9,"vwap":2127},"2025-10-24",65.51,67.19,65.07,66.27,0.63,1975000,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":726,"volume":2137,"transactions":9,"vwap":2135},"2025-10-23",65.059998,65.93,60.96,65.64,0.05,3683400,{"date":2139,"open":2140,"high":2111,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-22",62.62,61.73,65.59,8.54,14.97,4923900,{"date":2147,"open":1944,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-10-21",57.66,54.09,57.049999,2.26,4.12,2741900,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-20",54.049999,55.02,53.73,54.79,1.41,2.64,1358100,{"date":2164,"open":1966,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":1443,"volume":2169,"transactions":9,"vwap":2167},"2025-10-17",55.39,53.29,53.38,-1.21,1328900,{"date":2171,"open":2172,"high":2173,"low":2174,"close":1970,"change":521,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1970},"2025-10-16",55.73,56.47,54.25,-1.18,872200,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":1605,"volume":2183,"transactions":9,"vwap":2181},"2025-10-15",56.67,54.71,55.24,-0.59,931400,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":202,"volume":2191,"transactions":9,"vwap":2189},"2025-10-14",54,56.16,53.68,55.83,0.97,1367600,{"date":2193,"open":1953,"high":1921,"low":2174,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-13",54.86,1.14,2.12,796000,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-10",56.29,56.83,53.48,53.72,-2.51,-4.46,886000,{"date":2208,"open":2209,"high":2210,"low":2002,"close":2211,"change":2212,"percent_change":2136,"volume":2213,"transactions":9,"vwap":2211},"2025-10-09",56.09,56.25,56.23,0.03,829800,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":223,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-10-08",55.58,56.34,54.98,56.2,2.09,1127500,{"date":2223,"open":2224,"high":1939,"low":1996,"close":2225,"change":2226,"percent_change":881,"volume":2227,"transactions":9,"vwap":2225},"2025-10-07",55.64,55.049999,-0.67,1035200,{"date":2229,"open":2230,"high":2179,"low":2231,"close":2232,"change":1381,"percent_change":77,"volume":2233,"transactions":9,"vwap":2232},"2025-10-06",55.52,54.56,55.72,1450300,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":1637,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-10-03",57.64,58,55.4,55.46,-3.61,1304200,{"date":2243,"open":2244,"high":2245,"low":2246,"close":1733,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1733},"2025-10-02",57.46,57.86,56.86,0.49,0.86,1141200,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2150,"change":1651,"percent_change":246,"volume":2255,"transactions":9,"vwap":2150},"2025-10-01",57.37,58.32,56.41,1280100,{"date":2257,"open":2258,"high":2030,"low":2150,"close":2259,"change":1420,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-09-30",58.61,57.5,-1.86,1057800,{"date":2263,"open":2264,"high":1739,"low":2265,"close":2266,"change":2267,"percent_change":126,"volume":2268,"transactions":9,"vwap":2266},"2025-09-29",59.21,58.42,58.59,-0.07,850100,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":1667,"percent_change":2128,"volume":2275,"transactions":9,"vwap":2274},"2025-09-26",58.29,58.84,57.75,58.66,933300,{"date":2277,"open":1756,"high":1756,"low":2278,"close":2271,"change":2279,"percent_change":1716,"volume":2280,"transactions":9,"vwap":2271},"2025-09-25",57.68,-1.89,758700,{"date":2282,"open":2283,"high":2029,"low":2284,"close":2285,"change":2286,"percent_change":106,"volume":2287,"transactions":9,"vwap":2285},"2025-09-24",60.6,59.62,60.18,-0.18,1316900,{"date":2289,"open":2290,"high":2291,"low":1896,"close":2292,"change":643,"percent_change":2128,"volume":2293,"transactions":9,"vwap":2292},"2025-09-23",60.32,60.8,60.36,854300,{"date":2295,"open":2296,"high":1901,"low":2297,"close":1747,"change":1821,"percent_change":1676,"volume":2298,"transactions":9,"vwap":1747},"2025-09-22",59.37,58.6,943800,{"date":2300,"open":1797,"high":1907,"low":2301,"close":2302,"change":1874,"percent_change":1874,"volume":2303,"transactions":9,"vwap":2302},"2025-09-19",58.99,59.68,5133500,{"date":2305,"open":1757,"high":2306,"low":2307,"close":2302,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2302},"2025-09-18",60.46,58.87,1.16,1.98,1256500,{"date":2312,"open":1741,"high":2313,"low":2278,"close":1862,"change":1822,"percent_change":1955,"volume":2314,"transactions":9,"vwap":1862},"2025-09-17",58.93,1025100,{"date":2316,"open":2317,"high":2059,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-09-16",59.4,57.78,58.040001,-1.19,-2.01,1483200,{"date":2324,"open":2325,"high":2326,"low":2237,"close":2327,"change":2308,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-09-15",58.26,59.36,59.23,2,1470400,{"date":2331,"open":1873,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":150,"volume":2336,"transactions":9,"vwap":2334},"2025-09-12",58.85,57.58,58.07,-0.01,1451900,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":1143,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-09-11",56.96,58.39,56.66,58.080002,2.89,1245800,{"date":2346,"open":2347,"high":2273,"low":2348,"close":2349,"change":1179,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-09-10",57.13,55.84,56.45,-0.98,1154100,{"date":2353,"open":2333,"high":2354,"low":2179,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-09-09",57.93,57.0099983,-0.49,-0.85,942800,{"date":2360,"open":2361,"high":2362,"low":1939,"close":2259,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2259},"2025-09-08",55.87,57.71,1.99,3.58,1746600,{"date":2367,"open":2368,"high":1780,"low":2369,"close":2370,"change":1940,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-09-05",54.11,53.92,55.51,3.16,1328000,{"date":2374,"open":2375,"high":2376,"low":2377,"close":1946,"change":1036,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1946},"2025-09-04",53.66,53.9,52.26,-0.11,1004000,{"date":2381,"open":2382,"high":2174,"low":2383,"close":2384,"change":2385,"percent_change":1077,"volume":2386,"transactions":9,"vwap":2384},"2025-09-03",53.44,52.82,53.87,0.17,1167100,{"date":2388,"open":2389,"high":2174,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-09-02",52.95,52.74,53.7,-0.51,-0.94,923400,{"date":2396,"open":1960,"high":2174,"low":2397,"close":2398,"change":201,"percent_change":851,"volume":2399,"transactions":9,"vwap":2398},"2025-08-29",53.36,54.21,943500,{"date":2401,"open":2402,"high":2403,"low":1703,"close":2404,"change":1668,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-08-28",53.080002,53.82,53.61,1.38,1025200,{"date":2408,"open":2409,"high":2410,"low":2411,"close":1714,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":1714},"2025-08-27",52.48,53.27,52.37,0.57,1.09,1107900,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2392,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-08-26",52.89,53.22,52.18,52.31,-0.97,913600,{"date":2424,"open":2425,"high":2426,"low":1978,"close":2383,"change":2378,"percent_change":50,"volume":2427,"transactions":9,"vwap":2383},"2025-08-25",52.61,53.46,963300,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-08-22",51.060001,53.049999,50.78,52.93,1.81,3.54,1184200,{"date":2438,"open":1664,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-08-21",51.5,50.39,51.12,-0.7,-1.35,945700,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":111,"percent_change":673,"volume":2451,"transactions":9,"vwap":2450},"2025-08-20",52.040001,52.27,51.27,51.82,950300,{"date":2453,"open":2454,"high":112,"low":2455,"close":2456,"change":2393,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-08-19",53.26,51.94,52.3,-1.77,971800,{"date":2460,"open":2425,"high":2202,"low":2425,"close":2461,"change":1393,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-08-18",53.24,1.1,1032000,{"date":2465,"open":2466,"high":2467,"low":2455,"close":2468,"change":836,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-08-15",52.0099983,53.18,52.66,1.43,1118400,{"date":2472,"open":2420,"high":2473,"low":2474,"close":2475,"change":2421,"percent_change":1699,"volume":2476,"transactions":9,"vwap":2475},"2025-08-14",52.9,51.83,51.92,1122800,{"date":2478,"open":2479,"high":2480,"low":1666,"close":2417,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2417},"2025-08-13",51.0099983,52.96,1.93,3.79,1307400,{"date":2485,"open":1683,"high":1673,"low":2486,"close":2487,"change":644,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-08-12",49.32,50.96,2.43,1905800,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-08-11",51,51.69,49.55,49.75,-1.47,-2.87,2710400,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-08-08",54.0099983,54.26,50.73,51.22,-2.56,-4.76,2766000,{"date":2509,"open":2510,"high":2020,"low":2511,"close":2512,"change":2010,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-08-07",58.09,52.57,53.78,-6.71,2576800,{"date":2516,"open":1738,"high":1748,"low":2023,"close":2517,"change":2518,"percent_change":1078,"volume":2519,"transactions":9,"vwap":2517},"2025-08-06",57.65,0.55,1041000,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2069,"volume":2526,"transactions":9,"vwap":2524},"2025-08-05",58.88,56.94,57.099998,-1.39,1306500,{"date":2528,"open":2529,"high":1781,"low":2530,"close":2531,"change":2413,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-08-04",57.89,57.63,58.49,1.9,987700,{"date":2535,"open":2237,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":1195,"volume":2540,"transactions":9,"vwap":2538},"2025-08-01",58.54,56.8,57.4,-1.31,1529000,{"date":2542,"open":2543,"high":2544,"low":2545,"close":1781,"change":347,"percent_change":1204,"volume":2546,"transactions":9,"vwap":1781},"2025-07-31",60.23,60.27,58.58,1403400,{"date":2548,"open":2549,"high":2134,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-07-30",60.26,59.41,59.79,-0.6,-0.99,1372700,{"date":2556,"open":1878,"high":2557,"low":1848,"close":2558,"change":1070,"percent_change":1668,"volume":2559,"transactions":9,"vwap":2558},"2025-07-29",60.56,60.39,2118200,{"date":2561,"open":2562,"high":2549,"low":2563,"close":2564,"change":851,"percent_change":2532,"volume":2565,"transactions":9,"vwap":2564},"2025-07-28",59.16,58.46,59.95,1952600,{"date":2567,"open":2237,"high":2568,"low":1721,"close":2020,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2020},"2025-07-25",58.91,0.75,1.29,2315600,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2342,"change":76,"percent_change":17,"volume":2577,"transactions":9,"vwap":2342},"2025-07-24",58.47,59.85,57.18,3334300,{"date":2579,"open":2580,"high":2319,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-07-23",51.24,49.5,58.0099983,7.09,13.92,5032900,{"date":2587,"open":2588,"high":2377,"low":2589,"close":2589,"change":2590,"percent_change":491,"volume":2591,"transactions":9,"vwap":2589},"2025-07-22",51.55,50.92,-0.42,3146200,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-07-21",52.5,52.76,51.17,51.34,-0.87,-1.67,2706900,{"date":2602,"open":2603,"high":2594,"low":2604,"close":2605,"change":1509,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-07-18",51.15,50.87,52.21,2.55,2355500,{"date":2609,"open":1663,"high":2610,"low":1696,"close":2611,"change":201,"percent_change":1579,"volume":2612,"transactions":9,"vwap":2611},"2025-07-17",51.86,50.91,2686300,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":983,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-07-16",50.15,50.61,49.37,50.31,0.66,1209100,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":1651,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-07-15",50.43,51.18,49.93,49.98,-0.89,1244300,{"date":2630,"open":2495,"high":2580,"low":2631,"close":2623,"change":2128,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2623},"2025-07-14",49.16,1.27,1826900,{"date":2635,"open":2636,"high":2637,"low":2638,"close":1658,"change":1204,"percent_change":2639,"volume":2640,"transactions":9,"vwap":1658},"2025-07-11",51.43,51.64,49.69,-3.51,1201900,{"date":2642,"open":2643,"high":2418,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-07-10",53.2,50.97,51.61,-1.93,-3.6,1588200,{"date":2650,"open":2651,"high":2651,"low":2431,"close":2652,"change":2653,"percent_change":26,"volume":2654,"transactions":9,"vwap":2652},"2025-07-09",54.58,53.54,-0.39,1090800,{"date":2656,"open":2657,"high":2658,"low":2404,"close":2659,"change":745,"percent_change":1758,"volume":2660,"transactions":9,"vwap":2659},"2025-07-08",54.84,55.28,53.93,1435900,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":1546,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-07-07",53.84,54.97,53.35,54.68,1.2,1709900,{"date":2670,"open":1715,"high":1994,"low":2511,"close":1972,"change":289,"percent_change":1056,"volume":2671,"transactions":9,"vwap":1972},"2025-07-03",1164900,{"date":2673,"open":2594,"high":2417,"low":2674,"close":2468,"change":1133,"percent_change":1821,"volume":2675,"transactions":9,"vwap":2468},"2025-07-02",52.16,1407300,{"date":2677,"open":2403,"high":2678,"low":2679,"close":2594,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2594},"2025-07-01",53.95,51.79,-1.63,-3.01,1818900,{"date":2684,"open":2685,"high":1936,"low":1704,"close":2009,"change":714,"percent_change":1246,"volume":2686,"transactions":9,"vwap":2009},"2025-06-30",54.27,2106200,{"date":2688,"open":2689,"high":2690,"low":1978,"close":1995,"change":851,"percent_change":501,"volume":2691,"transactions":9,"vwap":1995},"2025-06-27",52.55,53.56,3524900,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":1143,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-06-26",50.94,52.32,50.44,52.2,3.22,1774500,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2084,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-06-25",51.9,52.47,50.37,50.57,-2.02,1636200,{"date":2709,"open":2705,"high":1697,"low":2710,"close":2645,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2645},"2025-06-24",50.26,1.66,3.32,1593700,{"date":2715,"open":2716,"high":2696,"low":2717,"close":2718,"change":2719,"percent_change":798,"volume":2720,"transactions":9,"vwap":2718},"2025-06-23",49.51,48.3,49.95,0.345,1587400,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1636,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-06-20",50.455,50.85,49.12,49.605,-1.84,3544400,{"date":2730,"open":2731,"high":1666,"low":2732,"close":2733,"change":192,"percent_change":420,"volume":2734,"transactions":9,"vwap":2733},"2025-06-18",50.45,50.029999,50.535,1118600,{"date":2736,"open":1647,"high":1698,"low":2737,"close":2738,"change":2739,"percent_change":2412,"volume":2740,"transactions":9,"vwap":2738},"2025-06-17",49.76,50.335,0.285,1481200,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2128,"percent_change":2632,"volume":2747,"transactions":9,"vwap":2746},"2025-06-16",49.68,50.51,49.635,50.049999,1665200,{"date":2749,"open":2750,"high":2625,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-06-13",49.685,48.955,49.42,-1.185,-2.34,1326400,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":50,"percent_change":1997,"volume":2762,"transactions":9,"vwap":2761},"2025-06-12",50.775,51.335,50.475,50.605,1310400,{"date":2764,"open":2765,"high":2596,"low":2766,"close":2767,"change":1948,"percent_change":1821,"volume":2768,"transactions":9,"vwap":2767},"2025-06-11",50.5,50.21,50.815,1198400,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2442,"volume":2776,"transactions":9,"vwap":2774},"2025-06-10",51.025002,51.16,50.265,50.665,-0.355,1252000,{"date":2778,"open":2580,"high":2779,"low":2780,"close":2781,"change":50,"percent_change":1997,"volume":2782,"transactions":9,"vwap":2781},"2025-06-09",51.395,50.62,51.02,1172400,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":234,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2788},"2025-06-06",51.245,51.65,50.725,51.23,0.61,1660000,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2589,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2589},"2025-06-05",50.785,51.54,50.555,0.215,0.42,1601400,{"date":2800,"open":2801,"high":1666,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-06-04",50.105,49.815,50.705,0.695,1.39,1484200,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2371,"volume":2814,"transactions":9,"vwap":2812},"2025-06-03",48.88,50.675,48.775,50.0099983,1.53,2623400,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":2168,"volume":2822,"transactions":9,"vwap":2820},"2025-06-02",48.74,49.044998,47.985,48.48,-0.595,1417800,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":1055,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-05-30",48.175,49.21,47.67,49.075001,1.8,2339600,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2212,"percent_change":594,"volume":2837,"transactions":9,"vwap":2836},"2025-05-29",48.44,48.61,47.535,48.205,1816000,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2825,"change":2054,"percent_change":604,"volume":2843,"transactions":9,"vwap":2825},"2025-05-28",47.945,48.65,47.775,1446200,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":2136,"volume":2851,"transactions":9,"vwap":2849},"2025-05-27",48.79,48.875,47.815,48.044998,0.025,2158600,{"date":2853,"open":2854,"high":2855,"low":2840,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-05-23",48.935,49.545,48.02,-1.685,-3.39,1623600,{"date":2861,"open":2862,"high":2863,"low":2631,"close":2864,"change":2865,"percent_change":1897,"volume":2866,"transactions":9,"vwap":2864},"2025-05-22",49.67,50.25,49.705,-0.08,1988000,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2260,"percent_change":2647,"volume":2873,"transactions":9,"vwap":2872},"2025-05-21",50.935,51.555,49.645,49.785,15356600,{"date":2875,"open":2594,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-05-20",52.75,50.805,51.645,2.425,4.93,6199400,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2887},"2025-05-19",48.855,49.405,48.715,49.22,-0.265,-0.54,755800,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":1458,"volume":2898,"transactions":9,"vwap":2896},"2025-05-16",49.355,49.665,48.95,49.485,0.125,1000600,{"date":2900,"open":2901,"high":2726,"low":2833,"close":2902,"change":2903,"percent_change":93,"volume":2904,"transactions":9,"vwap":2902},"2025-05-15",48.905,49.36,0.445,1297000,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":410,"volume":2912,"transactions":9,"vwap":2910},"2025-05-14",48.86,49.755,48.725,48.915,-0.175,1472800,{"date":2914,"open":1682,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":381,"volume":2919,"transactions":9,"vwap":2917},"2025-05-13",49.215,48.12,49.09,0.95,1321400,{"date":2921,"open":2922,"high":2923,"low":2924,"close":1682,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":1682},"2025-05-12",48.255,48.845,47.5,1.605,3.45,2423400,{"date":2929,"open":2930,"high":2931,"low":1432,"close":2932,"change":2933,"percent_change":277,"volume":2934,"transactions":9,"vwap":2932},"2025-05-09",47.185,47.495,46.535,-0.445,1190200,{"date":2936,"open":1439,"high":2937,"low":2938,"close":2939,"change":897,"percent_change":1121,"volume":2940,"transactions":9,"vwap":2939},"2025-05-08",47.835,46.795,46.98,1393800,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2944,"change":1480,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2944},"2025-05-07",45.695,46.52,45.595,1.95,1483600,{"date":2949,"open":2950,"high":2951,"low":1492,"close":2952,"change":299,"percent_change":1798,"volume":2953,"transactions":9,"vwap":2952},"2025-05-06",45.865,46.435,45.63,1314600,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":1043,"percent_change":2128,"volume":2960,"transactions":9,"vwap":2959},"2025-05-05",45.825,47.14,45.765,46.37,1251600,{"date":2962,"open":2944,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":726,"volume":2967,"transactions":9,"vwap":2965},"2025-05-02",46.945,45.88,46.080002,0.035,1269000,{"date":2969,"open":2970,"high":2971,"low":1471,"close":2972,"change":2973,"percent_change":2017,"volume":2974,"transactions":9,"vwap":2972},"2025-05-01",46.5,47.31,46.044998,0.005,1560400,{"date":2976,"open":2977,"high":2978,"low":2979,"close":1471,"change":897,"percent_change":2980,"volume":2981,"transactions":9,"vwap":1471},"2025-04-30",44.9,46.12,44.46,1.01,2132000,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2850,"percent_change":2136,"volume":2988,"transactions":9,"vwap":2987},"2025-04-29",45.75,46.3,45.455,45.58,2006600,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":1163,"percent_change":1317,"volume":2995,"transactions":9,"vwap":2994},"2025-04-28",45.785,46.33,45.055,45.555,2118800,{"date":184,"open":2997,"high":2998,"low":2999,"close":3000,"change":459,"percent_change":2789,"volume":3001,"transactions":9,"vwap":3000},45.565,45.895,44.665,45.845,2552600]