[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRGS":3,"homepage-market-summary":31,"stock-historical-PRGS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PRGS","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},"Progress Software Corp (DE)","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Progress Software Corp provides software products that enable customers to develop, deploy, and manage AI-powered applications and digital experiences. The Company operates across North America, Latin America, Europe, the Middle East and Africa (EMEA), and Asia Pacific through subsidiaries and distributors, generating a majority of its revenue from the United States. Its product portfolio includes Progress Agentic RAG, Automate MFT, Chef, Corticon, DataDirect, Developer Tools, Flowmon, Kemp LoadMaster, MarkLogic, MOVEit, OpenEdge, Semaphore, ShareFile, Sitefinity, and WhatsUp Gold, offering solutions for application development, data connectivity, DevOps automation, managed file transfer, network security, and digital experience. It generates maximum revenue from the United States.","2,801","Burlington, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},37.21,37.48,37.59,36.56,37.2,0.01,0.03,694645.439008,11739,37.1032,47.25,23.82,778352.0122799084,57.1,8856,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},65.5,803319,293211255.082257,-37.05,"2025-04-25",[184,185,194,205,215,226,237,245,255,266,277,288,299,310,321,332,343,353,364,374,384,394,404,413,424,435,445,456,467,477,487,496,507,518,529,539,549,559,568,578,587,594,604,613,623,632,641,651,658,668,678,688,698,708,717,726,733,743,751,759,768,776,784,793,802,811,818,825,831,839,847,856,864,873,881,890,899,908,917,925,933,941,950,958,964,968,977,986,995,1003,1012,1020,1027,1032,1041,1049,1054,1063,1070,1079,1087,1095,1103,1111,1120,1126,1134,1143,1151,1159,1167,1176,1183,1191,1199,1206,1215,1222,1228,1237,1246,1252,1260,1265,1273,1280,1288,1295,1302,1309,1318,1323,1332,1339,1344,1350,1358,1365,1373,1379,1384,1392,1398,1404,1412,1420,1429,1436,1444,1450,1456,1463,1468,1476,1481,1487,1495,1502,1509,1518,1524,1531,1540,1547,1555,1563,1571,1575,1584,1592,1598,1603,1610,1616,1622,1627,1636,1643,1650,1657,1664,1670,1676,1682,1688,1695,1703,1710,1717,1725,1730,1736,1741,1747,1752,1757,1763,1770,1775,1780,1785,1789,1794,1799,1806,1811,1818,1825,1830,1836,1843,1849,1854,1861,1866,1872,1878,1884,1891,1896,1902,1909,1916,1922,1927,1935,1939,1946,1953,1959,1965,1971,1977,1982,1989,1997,2005,2012,2020,2029,2036,2043,2049,2054,2061,2069,2074,2082,2091,2099,2107,2114,2120,2128,2135,2141,2148,2155,2161,2166,2171,2176,2182,2186,2192,2199,2205,2210,2215,2220,2225,2230,2235,2239,2243,2247,2252,2259,2263,2270,2277,2285,2291,2297,2302,2307,2313,2318,2325,2331,2337,2344,2348,2352,2358,2363,2371,2377,2385,2390,2396,2403,2410,2417,2424,2431,2439,2445,2452,2458,2466,2475,2483,2489,2496,2503,2510,2518,2526,2534,2542,2548,2555,2562,2570,2577,2585,2592,2599,2605,2613,2620,2626,2632,2638,2645,2651,2658,2664,2673,2680,2687,2694,2702,2710,2716,2723,2730,2733,2738,2744,2747,2755,2762,2767,2773,2779,2784,2791,2797,2804,2811,2818,2826,2833],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":17,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",38.16,36.57,-0.015,-0.04,605008.802858,11901,37.1743,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",37,37.352,36.3,37.215,0.315,0.85,837581.527704,15292,36.9855,{"date":206,"open":207,"high":18,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",36.88,35.9,36.9,0.32,0.87,1008720.072174,17127,36.6852,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",40.52,41.65,36.33,36.58,-3.39,-8.48,1895804.597192,25450,37.5005,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",39.44,40.59,39.1,39.97,0.53,1.34,1191073.122037,17192,40.0416,{"date":238,"open":239,"high":240,"low":239,"close":228,"change":22,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",38.6,39.86,0.08,472241.220674,11047,39.2491,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":72,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",38.65,39.46,37.54,39.41,0.18,451127.835687,11993,38.9613,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",40.16,40.77,39.305,39.34,-0.89,-2.21,375255.067362,8456,39.7612,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",41.35,42.25,39.95,40.23,-0.8,-1.95,407799.914406,9796,40.362,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",40.74,41.315,40.13,41.03,0.41,1.01,315442.182155,10145,40.9847,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",41.14,41.23,39.57,40.62,0.21,0.52,470575.01421,11038,40.2717,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",40.25,40.6292,39.79,40.41,0.3,0.75,417046.842087,9071,40.4005,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",40.51,40.54,39.49,40.11,-0.74,-1.81,1344186.097905,8463,40.1263,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",41.78,42.205,40.7801,40.85,-1,-2.39,494193.133662,10852,41.1276,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-16",42.68,43.2,41.64,41.85,-1.71,-3.93,549611.475907,12421,42.3281,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":175,"volume":350,"transactions":351,"vwap":352},"2026-09-15",42.09,43.9,41.68,43.56,0.43,583466.855744,13225,43.3438,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",41.13,43.96,40.865,43.13,3.21,8.04,627849.235828,13876,42.7702,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":168,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",40.63,41.21,39.815,39.92,-1.7,282416.499548,8770,40.1016,{"date":375,"open":376,"high":290,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",40.58,40.365,40.61,-0.2,-0.49,383828.49266,9342,40.7261,{"date":385,"open":386,"high":387,"low":313,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",42.21,42.72,40.81,-1.365,-3.24,498029.462202,10781,41.1036,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",43.29,41.345,42.175,-1.875,-4.26,423087.104975,9980,42.183,{"date":405,"open":406,"high":407,"low":387,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":402,"vwap":412},"2026-09-04",43.94,44.18,44.05,-0.56,-1.26,364027.045107,43.8783,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",44.41,45.445,43.64,44.61,1.28,2.95,389594.344227,10135,44.5315,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",45.22,45.8,43.23,43.33,-1.89,-4.18,841742.838601,14422,43.994,{"date":436,"open":437,"high":438,"low":439,"close":426,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",45.08,46.08,44.8,-1.05,-2.27,1038589.60862,14850,45.315,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-31",44.29,46.36,44.1501,46.27,1.51,3.37,677610.960257,11082,45.8293,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-28",45,45.475,44.48,44.76,-0.46,-1.02,430445.040709,8743,44.8318,{"date":468,"open":469,"high":470,"low":471,"close":426,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-27",44.07,45.48,43.925,1.69,3.88,356848.254754,8341,45.154,{"date":478,"open":479,"high":480,"low":386,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",42.59,43.88,43.53,0.25,0.58,380206.456115,9250,43.2707,{"date":488,"open":358,"high":489,"low":490,"close":491,"change":492,"percent_change":117,"volume":493,"transactions":494,"vwap":495},"2026-08-25",43.77,42.69,43.28,-0.14,318470.531196,7555,43.2373,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-24",44.17,44.99,43.38,43.42,-0.94,-2.12,331733.670403,8558,43.7892,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-21",43.45,44.68,42.6,44.36,1.15,2.66,439969.828563,9460,44.0797,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-20",43.79,44.025,43.11,43.21,-0.62,-1.41,248933.385638,6953,43.3954,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-19",42.96,44.13,43.83,0.61,1.41,532336.273979,9426,43.7383,{"date":540,"open":541,"high":434,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",43.36,42.87,43.22,0.36,0.84,311959.185047,8140,43.2855,{"date":550,"open":551,"high":429,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-17",43.03,42.51,42.86,-0.87,-1.99,306705.009469,11685,42.8226,{"date":560,"open":439,"high":561,"low":562,"close":563,"change":327,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-14",44.86,43.62,43.73,-2.24,261870.379179,8749,43.9376,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":513,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-13",44,45.09,43.08,44.73,2.64,494496.629024,10429,44.2817,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":349,"percent_change":175,"volume":584,"transactions":585,"vwap":586},"2026-08-12",43.135,43.625,42.42,43.58,319036.278831,8806,43.1514,{"date":588,"open":335,"high":406,"low":589,"close":590,"change":492,"percent_change":117,"volume":591,"transactions":592,"vwap":593},"2026-08-11",42.57,43.15,390836.397878,8271,43.0924,{"date":595,"open":596,"high":597,"low":598,"close":396,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-10",42.22,43.74,41.7444,0.45,1.05,361345.42103,8941,43.2594,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":112,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",42.03,43.6699,42.84,2.46,290240.394715,8139,42.9347,{"date":614,"open":615,"high":606,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-06",41.52,41.22,41.81,-0.44,-1.04,388181.511381,8398,41.7265,{"date":624,"open":625,"high":626,"low":280,"close":269,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-05",41.97,42.5,0.4,0.96,364845.922555,8368,42.1446,{"date":633,"open":634,"high":635,"low":636,"close":337,"change":637,"percent_change":545,"volume":638,"transactions":639,"vwap":640},"2026-08-04",40.66,42.14,40.6,0.35,753361.531624,11912,41.7793,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":89,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",41.665,42.71,41.24,41.5,2.24,400724.788095,7616,41.7121,{"date":652,"open":314,"high":378,"low":653,"close":229,"change":482,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",39.225,0.62,492712.960055,12482,40.1343,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":253,"vwap":667},"2026-07-30",41.17,41.75,39.51,40.34,-2.37,-5.55,564708.08609,40.2106,{"date":669,"open":670,"high":671,"low":672,"close":644,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",40.37,43.24,40.02,2.34,5.8,981976.376658,18001,42.3931,{"date":679,"open":680,"high":681,"low":682,"close":670,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",39.3,41.28,39.125,1.71,4.42,715923.801375,13622,40.2586,{"date":689,"open":690,"high":257,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",38.8,38.37,38.66,0.81,2.14,673018.874817,13289,39.4034,{"date":699,"open":249,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-24",38.17,37.17,37.85,0.93,2.52,553282.554409,9734,37.8483,{"date":709,"open":700,"high":710,"low":207,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",38.26,36.92,-0.99,-2.61,733192.930644,14507,37.4217,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":722,"percent_change":339,"volume":723,"transactions":724,"vwap":725},"2026-07-22",39.81,37.675,37.91,-1.55,395363.889067,9588,38.0687,{"date":727,"open":728,"high":314,"low":728,"close":248,"change":190,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",38.15,-0.1,478419.07178,10108,39.2575,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":440,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",40.14,40.375,39.26,39.5,-2.59,416354.85438,10451,39.6261,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-17",39.71,41.19,40.55,0.2,0.5,724200,{"date":752,"open":753,"high":747,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-16",39.52,39,40.35,1.42,3.65,609300,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-15",38.34,39.38,38.040001,38.93,1.45,3.87,602200,{"date":769,"open":770,"high":771,"low":772,"close":17,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":17},"2026-07-14",36.61,38.28,36.5,-0.75,-1.96,655700,{"date":777,"open":778,"high":779,"low":780,"close":778,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":778},"2026-07-13",38.23,39.099998,37.28,0.37,0.98,668000,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-10",39.27,39.56,37.7,37.86,-0.64,-1.66,348400,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-09",36.42,38.55,36.02,38.5,0.74,1.96,412600,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-08",38.78,39.2,37.49,37.76,-1.45,-3.7,775900,{"date":812,"open":738,"high":813,"low":814,"close":815,"change":73,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-07",40,38.61,39.21,1.21,902200,{"date":819,"open":187,"high":820,"low":821,"close":822,"change":210,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-07-06",39.39,37.51,38.74,0.83,662100,{"date":826,"open":827,"high":292,"low":828,"close":829,"change":316,"percent_change":430,"volume":830,"transactions":9,"vwap":829},"2026-07-02",38.91,37.61,38.42,1260500,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-01",33.07,40.5,39.16,5.58,16.62,3364900,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":96,"volume":846,"transactions":9,"vwap":844},"2026-06-30",33.6,34.36,33.21,33.58,-0.26,1851900,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-29",33.92,34.049999,32.95,33.84,0.69,2.08,840500,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-26",30.02,33.59,33.15,3.34,11.2,3172600,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-25",29.78,30.21,29,29.81,-0.15,-0.5,961600,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":473,"volume":880,"transactions":9,"vwap":878},"2026-06-24",29.059999,30.36,28.34,29.96,1.12,684700,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-23",28.19,28.91,28,28.84,1.18,4.27,529500,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-22",29.17,30.47,27.23,27.66,-2.02,-6.81,905100,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-18",30.030001,30.27,29.049999,29.68,-0.4,-1.33,1203400,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-17",31.16,31.8,29.8,30.08,-1.3,-4.14,810500,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":781,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-16",31.19,32.24,30.81,31.38,1.19,430300,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":462,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-15",31.41,31.95,30.91,31.01,-1.46,445500,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":122,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-12",31.54,31.98,30.87,31.47,-0.38,316000,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-11",31.29,31.83,30.54,31.59,-0.23,-0.72,364000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":627,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-10",30.96,32.44,30.75,31.82,1.27,591500,{"date":959,"open":910,"high":960,"low":902,"close":961,"change":962,"percent_change":823,"volume":963,"transactions":9,"vwap":961},"2026-06-09",31.57,31.42,0.26,498000,{"date":965,"open":966,"high":960,"low":921,"close":910,"change":379,"percent_change":790,"volume":967,"transactions":9,"vwap":910},"2026-06-08",30.95,598200,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-05",31.9,32.34,30.99,31.36,-0.19,-0.6,532700,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-04",32.96,32.99,31.35,31.55,-0.41,-1.28,1230800,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-03",33.4,33.53,31.86,31.96,-2.09,-6.14,530800,{"date":996,"open":997,"high":998,"low":999,"close":850,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":850},"2026-06-02",34,34.35,33.18,-1.27,-3.6,549200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-01",33.65,35.38,33.099998,35.32,2.49,7.58,1074700,{"date":1013,"open":1014,"high":833,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-29",31,30.56,32.83,2.29,7.5,1191200,{"date":1021,"open":866,"high":1022,"low":1023,"close":945,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":945},"2026-05-28",30.8,29.45,0.8,2.69,424700,{"date":1028,"open":1029,"high":913,"low":1029,"close":1030,"change":482,"percent_change":201,"volume":1031,"transactions":9,"vwap":1030},"2026-05-27",29.23,29.74,476200,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-26",29.59,29.88,29.11,29.49,-0.29,-0.97,460900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":866,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":866},"2026-05-22",29.15,30.07,29.09,0.86,2.97,378200,{"date":1050,"open":877,"high":1029,"low":1051,"close":1052,"change":1038,"percent_change":712,"volume":1053,"transactions":9,"vwap":1052},"2026-05-21",28.14,28.92,507100,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-20",28.4,29.24,27.5,29.21,0.22,0.76,742300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":379,"percent_change":168,"volume":1069,"transactions":9,"vwap":1068},"2026-05-19",29.76,30.16,28.69,28.99,477200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-18",27.69,29.34,27.59,29.19,1.38,4.96,799600,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":284,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-15",27.16,27.96,27.01,27.81,3.77,595100,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":349,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-14",26.46,27.1,25.99,26.8,1.63,599700,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":272,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-13",26.3,26.68,25.96,26.37,-2.94,577300,{"date":1104,"open":1105,"high":868,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-12",28.42,27.15,27.17,-1.2,-4.23,633300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-11",29.79,29.87,27.83,28.37,-1.5,-5.02,528500,{"date":1121,"open":1122,"high":1123,"low":883,"close":1114,"change":749,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1114},"2026-05-08",29.08,29.95,1.7,421400,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":923,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-05-07",28.38,29.89,28.2,29.37,4.22,680600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-06",28.64,28.65,27.67,28.18,-0.88,-3.03,484700,{"date":1144,"open":1145,"high":1146,"low":1147,"close":875,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":875},"2026-05-05",29.26,29.28,28.44,-0.27,-0.92,484000,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-04",28.78,29.99,29.33,0.38,1.31,594100,{"date":1160,"open":1161,"high":875,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-01",28.73,27.89,28.95,1.1,3.95,689300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-30",27,28.049999,26.41,27.85,0.59,2.16,789000,{"date":1177,"open":1178,"high":885,"low":1090,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-29",27.49,27.26,-0.51,-1.84,855900,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":781,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-28",27.97,28.55,27.51,27.77,1.35,836900,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":654,"volume":1198,"transactions":9,"vwap":1196},"2026-04-27",27.11,27.92,26.89,27.4,0.17,1610100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":894,"change":947,"percent_change":1204,"volume":1205,"transactions":9,"vwap":894},"2026-04-24",27.55,27.86,26.82,-0.84,1627800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-23",29.75,29.85,26.99,27.46,-2.91,-9.58,877400,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":305,"percent_change":175,"volume":1221,"transactions":9,"vwap":1220},"2026-04-22",30.32,30.77,29.93,30.37,565900,{"date":1223,"open":1224,"high":970,"low":878,"close":1044,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1044},"2026-04-21",31.34,-1.25,-3.99,589800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-20",30.84,32.23,30.79,31.32,0.39,1.26,1086700,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-17",30.97,31.31,30.22,30.93,1.11,3.72,1665400,{"date":1247,"open":1248,"high":1249,"low":892,"close":1250,"change":482,"percent_change":201,"volume":1251,"transactions":9,"vwap":1250},"2026-04-16",29.9,30.45,29.82,1424300,{"date":1253,"open":1254,"high":1030,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-15",28.54,28.26,29.57,1.39,4.93,628300,{"date":1261,"open":1262,"high":1067,"low":1262,"close":1139,"change":599,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1139},"2026-04-14",27.84,1.62,700500,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-13",26.45,27.87,27.73,1.08,4.05,800800,{"date":1274,"open":1211,"high":1275,"low":1276,"close":1277,"change":96,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-04-10",27.63,26.54,26.65,-2.81,798500,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":906,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-04-09",28.16,28.23,26.94,27.42,-4.63,1171300,{"date":1289,"open":1290,"high":1154,"low":1291,"close":1292,"change":1148,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-08",29.5,28.25,28.75,-0.93,1209100,{"date":1296,"open":1056,"high":1297,"low":1298,"close":1299,"change":654,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-04-07",29.2,28.07,29.02,2.18,1680200,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1056,"change":574,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1056},"2026-04-06",25.85,28.53,25.66,10.25,1744700,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-02",24.91,26.09,24.16,25.76,0.67,2.67,1805600,{"date":1319,"open":1304,"high":1320,"low":27,"close":1321,"change":409,"percent_change":132,"volume":1322,"transactions":9,"vwap":1321},"2026-04-01",26.11,25.09,1782900,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-31",28.94,29.36,24.72,25.65,-2.62,-9.27,2989600,{"date":1333,"open":1138,"high":1334,"low":1138,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-30",28.83,28.27,0.6,2.17,1613100,{"date":1340,"open":1067,"high":1341,"low":1187,"close":1138,"change":1117,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1138},"2026-03-27",29.030001,-5.14,877300,{"date":1345,"open":1090,"high":1346,"low":1169,"close":892,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":892},"2026-03-26",29.18,1.84,6.73,1270700,{"date":1351,"open":884,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-25",29.42,26.85,27.33,-1.43,-4.97,2053600,{"date":1359,"open":921,"high":1360,"low":1067,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-24",31.25,28.76,-2.52,-8.06,1240500,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-23",32.26,30.74,31.28,-0.01,-0.03,779800,{"date":1374,"open":955,"high":955,"low":1375,"close":943,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":943},"2026-03-20",30.89,-0.53,-1.67,1599000,{"date":1380,"open":1381,"high":1016,"low":1382,"close":955,"change":158,"percent_change":773,"volume":1383,"transactions":9,"vwap":955},"2026-03-19",31.73,31.53,580500,{"date":1385,"open":1386,"high":1387,"low":991,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-18",33.2,33.46,32.060001,-1.56,-4.64,877200,{"date":1393,"open":1394,"high":1395,"low":844,"close":1396,"change":21,"percent_change":22,"volume":1397,"transactions":9,"vwap":1396},"2026-03-17",33.61,34.92,33.62,655100,{"date":1399,"open":1400,"high":1401,"low":989,"close":1394,"change":168,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1394},"2026-03-16",34.37,34.66,-2.01,671100,{"date":1405,"open":1406,"high":772,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-13",35.31,34.25,34.3,-1.39,-3.89,1047300,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":773,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-12",36.07,36.97,35.37,35.69,-2.06,566900,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-11",37.82,38.51,36.36,36.44,-1.01,-2.7,854300,{"date":1430,"open":710,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1001,"volume":1435,"transactions":9,"vwap":1433},"2026-03-10",38.56,36.82,37.45,-1.4,596900,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":790,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-03-09",38.9,39.36,37.73,38.85,-1.62,516400,{"date":1445,"open":754,"high":1446,"low":1447,"close":314,"change":39,"percent_change":1448,"volume":1449,"transactions":9,"vwap":314},"2026-03-06",39.77,38.3,-0.55,585800,{"date":1451,"open":1452,"high":270,"low":1453,"close":745,"change":284,"percent_change":1454,"volume":1455,"transactions":9,"vwap":745},"2026-03-05",38.62,38.47,2.61,559100,{"date":1457,"open":1458,"high":805,"low":1459,"close":1460,"change":1461,"percent_change":462,"volume":1462,"transactions":9,"vwap":1460},"2026-03-04",38.98,38,38.7,-0.18,493000,{"date":1464,"open":821,"high":303,"low":1465,"close":1466,"change":210,"percent_change":823,"volume":1467,"transactions":9,"vwap":1466},"2026-03-03",36.47,38.88,860500,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1431,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1431},"2026-03-02",41,41.79,37.42,-3.32,-7.93,1435900,{"date":1477,"open":646,"high":596,"low":1478,"close":1479,"change":46,"percent_change":871,"volume":1480,"transactions":9,"vwap":1479},"2026-02-27",40.75,41.88,810700,{"date":1482,"open":1483,"high":1484,"low":1470,"close":345,"change":1270,"percent_change":1485,"volume":1486,"transactions":9,"vwap":345},"2026-02-26",41.42,42.52,2.63,809800,{"date":1488,"open":1489,"high":1490,"low":312,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-25",42.11,42.29,41.0099983,0.04,0.1,1488200,{"date":1496,"open":1497,"high":1498,"low":303,"close":1499,"change":1500,"percent_change":210,"volume":1501,"transactions":9,"vwap":1499},"2026-02-24",41.080002,43.060001,40.97,0.13,2209600,{"date":1503,"open":1504,"high":617,"low":1505,"close":1506,"change":1507,"percent_change":1235,"volume":1508,"transactions":9,"vwap":1506},"2026-02-23",39.62,38.64,40.84,0.51,3005500,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-20",36.35,41.99,36.12,40.33,3.91,10.74,4332900,{"date":1519,"open":1520,"high":1521,"low":1522,"close":795,"change":534,"percent_change":1124,"volume":1523,"transactions":9,"vwap":795},"2026-02-19",35.77,36.53,35.14,648400,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1061,"percent_change":1337,"volume":1530,"transactions":9,"vwap":1529},"2026-02-18",35.02,36.029999,34.57,35.81,739500,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-17",36.28,36.52,34.81,35.049999,-1.48,-4.05,831800,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1521,"change":211,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1521},"2026-02-13",36,37.060001,35.29,2.44,826700,{"date":1548,"open":1549,"high":1478,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-12",40.65,35.26,35.66,-5.29,-12.92,1388900,{"date":1556,"open":1557,"high":1558,"low":279,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-11",43.99,44.22,40.95,-3.17,-7.18,785900,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-10",43.099998,44.53,44.12,1.23,2.87,846900,{"date":1572,"open":553,"high":523,"low":337,"close":1573,"change":729,"percent_change":947,"volume":1574,"transactions":9,"vwap":1573},"2026-02-09",42.89,1084700,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-06",41.84,43.14,41.58,42.99,1.58,3.82,898200,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-05",40.8,42,41.41,0.68,1.67,1002500,{"date":1593,"open":662,"high":1594,"low":1595,"close":1596,"change":1589,"percent_change":1124,"volume":1597,"transactions":9,"vwap":1596},"2026-02-04",41.4,39.15,40.73,937100,{"date":1599,"open":1549,"high":268,"low":680,"close":1600,"change":502,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-02-03",40.049999,-2.29,1550100,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":72,"percent_change":1197,"volume":1609,"transactions":9,"vwap":1608},"2026-02-02",41.3,41.98,40.64,40.99,811200,{"date":1611,"open":1612,"high":268,"low":303,"close":1613,"change":816,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-01-30",39.89,40.92,3.05,1076700,{"date":1617,"open":1618,"high":1497,"low":1619,"close":745,"change":370,"percent_change":1620,"volume":1621,"transactions":9,"vwap":745},"2026-01-29",40.76,39.07,-4.11,1220900,{"date":1623,"open":625,"high":1624,"low":1625,"close":1588,"change":163,"percent_change":975,"volume":1626,"transactions":9,"vwap":1588},"2026-01-28",42.32,41.02,861600,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-27",42.76,43,41.43,41.66,-1.23,-2.87,922800,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1573,"change":1641,"percent_change":1270,"volume":1642,"transactions":9,"vwap":1573},"2026-01-26",42.37,43.37,42.3,0.46,1057200,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":117,"percent_change":773,"volume":1649,"transactions":9,"vwap":1648},"2026-01-23",42.75,43.43,42.35,42.43,968900,{"date":1651,"open":1652,"high":1653,"low":582,"close":1645,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1645},"2026-01-22",42.95,43.82,0.05,0.12,1434300,{"date":1658,"open":1659,"high":26,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-21",42.049999,42.7,4.1,10.62,3422000,{"date":1665,"open":260,"high":270,"low":1666,"close":239,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":239},"2026-01-20",38.54,-1.49,-3.72,983300,{"date":1671,"open":1586,"high":681,"low":827,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-16",40.09,-0.83,-2.03,620400,{"date":1677,"open":1483,"high":1678,"low":1679,"close":1613,"change":871,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1613},"2026-01-15",41.74,40.7,-1.21,430800,{"date":1683,"open":1684,"high":589,"low":1685,"close":1483,"change":96,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1483},"2026-01-14",42.080002,40.86,-1.83,510400,{"date":1689,"open":1690,"high":1690,"low":345,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-13",43.85,42.19,-1.64,-3.74,545600,{"date":1696,"open":1697,"high":1698,"low":1699,"close":533,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":533},"2026-01-12",42.33,43.87,41.93,1.47,3.47,561800,{"date":1704,"open":1705,"high":479,"low":1706,"close":1707,"change":1708,"percent_change":1315,"volume":1709,"transactions":9,"vwap":1707},"2026-01-09",42.0099983,41.8,42.36,0.28,354600,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1684,"change":96,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1684},"2026-01-08",42.46,42.77,41.82,-1.8,776400,{"date":1718,"open":1678,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-07",42.9,41.54,42.85,1.33,3.2,556100,{"date":1726,"open":229,"high":1606,"low":1727,"close":615,"change":823,"percent_change":1728,"volume":1729,"transactions":9,"vwap":615},"2026-01-06",40.45,2.04,947300,{"date":1731,"open":1679,"high":1732,"low":1733,"close":1734,"change":939,"percent_change":1293,"volume":1735,"transactions":9,"vwap":1734},"2026-01-05",41.2,39.6,40.69,923800,{"date":1737,"open":1580,"high":1580,"low":142,"close":1738,"change":430,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2026-01-02",41.07,-4.4,614400,{"date":1742,"open":1743,"high":1646,"low":1744,"close":531,"change":380,"percent_change":1745,"volume":1746,"transactions":9,"vwap":531},"2025-12-31",43.39,42.8,-1.13,298300,{"date":1748,"open":1749,"high":597,"low":500,"close":509,"change":870,"percent_change":1750,"volume":1751,"transactions":9,"vwap":509},"2025-12-30",43.44,-0.34,251600,{"date":1753,"open":481,"high":356,"low":590,"close":1754,"change":72,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-12-29",43.6,0.16,338100,{"date":1758,"open":1759,"high":1760,"low":582,"close":481,"change":1761,"percent_change":1093,"volume":1762,"transactions":9,"vwap":481},"2025-12-26",42.73,43.7,0.7,382400,{"date":1764,"open":387,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-12-24",43.09,42.31,42.83,0,164800,{"date":1771,"open":1630,"high":429,"low":1772,"close":1767,"change":1773,"percent_change":905,"volume":1774,"transactions":9,"vwap":1767},"2025-12-23",42.23,-0.17,423100,{"date":1776,"open":1777,"high":480,"low":1573,"close":1630,"change":21,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1630},"2025-12-22",43.12,0.02,777900,{"date":1781,"open":590,"high":1782,"low":1783,"close":1580,"change":618,"percent_change":1426,"volume":1784,"transactions":9,"vwap":1580},"2025-12-19",43.41,42.41,1144300,{"date":1786,"open":1787,"high":1567,"low":1788,"close":1646,"change":1461,"percent_change":983,"volume":889,"transactions":9,"vwap":1646},"2025-12-18",43.97,43.0099983,{"date":1790,"open":1791,"high":447,"low":490,"close":1792,"change":748,"percent_change":1641,"volume":1793,"transactions":9,"vwap":1792},"2025-12-17",43.26,43.61,560100,{"date":1795,"open":1796,"high":1797,"low":1498,"close":1782,"change":1376,"percent_change":1680,"volume":1798,"transactions":9,"vwap":1782},"2025-12-16",43.59,43.78,748200,{"date":1800,"open":1801,"high":1802,"low":562,"close":406,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":406},"2025-12-15",44.89,45.11,-0.86,-1.92,419300,{"date":1807,"open":571,"high":1808,"low":510,"close":439,"change":102,"percent_change":1809,"volume":1810,"transactions":9,"vwap":439},"2025-12-12",45.28,-0.67,332700,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":749,"percent_change":879,"volume":1817,"transactions":9,"vwap":1816},"2025-12-11",44.46,45.49,44.2,45.099998,419600,{"date":1819,"open":1820,"high":1821,"low":1698,"close":1822,"change":1823,"percent_change":534,"volume":1824,"transactions":9,"vwap":1822},"2025-12-10",44.43,45.02,44.6,0.27,571100,{"date":1826,"open":480,"high":1827,"low":480,"close":1828,"change":599,"percent_change":112,"volume":1829,"transactions":9,"vwap":1828},"2025-12-09",44.98,44.33,366100,{"date":1831,"open":1760,"high":1832,"low":348,"close":480,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":480},"2025-12-08",44.35,0.34,0.78,596200,{"date":1837,"open":1838,"high":1839,"low":1791,"close":1840,"change":294,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-12-05",43.3,43.95,43.54,0.48,389800,{"date":1844,"open":500,"high":1845,"low":1846,"close":429,"change":1847,"percent_change":122,"volume":1848,"transactions":9,"vwap":429},"2025-12-04",43.75,42.98,-0.05,330700,{"date":1850,"open":1851,"high":1754,"low":1852,"close":500,"change":1173,"percent_change":1076,"volume":1853,"transactions":9,"vwap":500},"2025-12-03",42.66,42.47,636700,{"date":1855,"open":1856,"high":1630,"low":1857,"close":1858,"change":545,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-12-02",42.16,41.95,42.79,2,380000,{"date":1862,"open":291,"high":479,"low":746,"close":1857,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1857},"2025-12-01",0.54,1.3,609800,{"date":1867,"open":1868,"high":1869,"low":660,"close":1588,"change":748,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1588},"2025-11-28",41.47,41.77,0.49,206400,{"date":1873,"open":268,"high":1874,"low":1470,"close":367,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":367},"2025-11-26",41.69,-0.45,-1.08,465600,{"date":1879,"open":271,"high":1880,"low":271,"close":1632,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1632},"2025-11-25",41.76,1.59,3.97,450000,{"date":1885,"open":1886,"high":634,"low":1887,"close":1888,"change":1448,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-11-24",40.47,39.64,40.07,-1.35,725100,{"date":1892,"open":1733,"high":1470,"low":1893,"close":293,"change":782,"percent_change":1894,"volume":1895,"transactions":9,"vwap":293},"2025-11-21",39.14,2.47,422100,{"date":1897,"open":1446,"high":1898,"low":1899,"close":1887,"change":1060,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1887},"2025-11-20",40.44,39.43,0.56,733600,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":107,"percent_change":1108,"volume":1908,"transactions":9,"vwap":1907},"2025-11-19",39.94,40.4,39.28,39.42,626000,{"date":1910,"open":1911,"high":1912,"low":754,"close":1913,"change":1914,"percent_change":1708,"volume":1915,"transactions":9,"vwap":1913},"2025-11-18",39.55,40.24,39.9,0.11,792000,{"date":1917,"open":1918,"high":1918,"low":1446,"close":303,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":303},"2025-11-17",41.63,-2.23,-5.31,704400,{"date":1923,"open":323,"high":345,"low":1605,"close":1924,"change":1925,"percent_change":53,"volume":1926,"transactions":9,"vwap":1924},"2025-11-14",42.02,-0.28,380700,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1640,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1640},"2025-11-13",42.55,43.16,42.12,-0.59,-1.38,381700,{"date":1936,"open":1565,"high":1937,"low":542,"close":1573,"change":379,"percent_change":462,"volume":1938,"transactions":9,"vwap":1573},"2025-11-12",43.63,420800,{"date":1940,"open":1941,"high":1942,"low":582,"close":1765,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1765},"2025-11-11",42.56,43.32,0.65,1.53,387000,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":637,"volume":1952,"transactions":9,"vwap":1950},"2025-11-10",42.65,41.53,42.44,0.15,502600,{"date":1954,"open":1955,"high":1638,"low":1579,"close":1490,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1490},"2025-11-07",41.91,0.33,0.79,497900,{"date":1960,"open":644,"high":1767,"low":1706,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-11-06",41.96,-0.9,-2.1,638200,{"date":1966,"open":1640,"high":1967,"low":635,"close":553,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":553},"2025-11-05",42.93,0.73,1.73,604400,{"date":1972,"open":1973,"high":1749,"low":1974,"close":1975,"change":1448,"percent_change":66,"volume":1976,"transactions":9,"vwap":1975},"2025-11-04",42.38,41.92,42.13,583500,{"date":1978,"open":1979,"high":1719,"low":1587,"close":334,"change":1492,"percent_change":1980,"volume":1981,"transactions":9,"vwap":334},"2025-11-03",42.63,0.09,646000,{"date":1983,"open":1984,"high":1767,"low":1985,"close":1986,"change":693,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-10-31",41.87,41.36,42.64,1.94,758400,{"date":1990,"open":1991,"high":1992,"low":1483,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-10-30",42.17,42.94,41.83,-0.73,-1.72,613200,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1941,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1941},"2025-10-29",45.63,45.64,42.26,-3.26,-7.11,929600,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":1493,"percent_change":1060,"volume":2011,"transactions":9,"vwap":2010},"2025-10-28",45.96,46.029999,45.47,45.82,416000,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1038,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-10-27",46.43,46.6,45.67,45.72,-0.63,436100,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-24",45.43,46.049999,45.21,46.0099983,0.94,2.09,637600,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":975,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-10-23",46,44.62,45.07,-1.31,421900,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2016,"change":2041,"percent_change":137,"volume":2042,"transactions":9,"vwap":2016},"2025-10-22",46.37,46.67,45.57,-0.7,501200,{"date":2044,"open":458,"high":2045,"low":2046,"close":2038,"change":1189,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2038},"2025-10-21",46.62,44.9,3,586500,{"date":2050,"open":2009,"high":2051,"low":1822,"close":1821,"change":492,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1821},"2025-10-20",45.74,-0.31,528300,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2058,"change":2059,"percent_change":1943,"volume":2060,"transactions":9,"vwap":2058},"2025-10-17",44.57,45.2,45.16,0.29,492400,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":502,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-10-16",46.13,46.42,44.83,44.87,-2.05,622900,{"date":2070,"open":2014,"high":2039,"low":2071,"close":2072,"change":107,"percent_change":619,"volume":2073,"transactions":9,"vwap":2072},"2025-10-15",45.53,45.81,727000,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":127,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-10-14",46.5,47.11,45.58,46.29,-1.24,922100,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-13",46.060001,46.97,45.88,46.87,2.22,4.97,798000,{"date":2092,"open":2093,"high":2094,"low":1813,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-10-10",46.73,46.74,44.65,-1.76,-3.79,747800,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":73,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-10-09",45.99,46.55,45.39,46.41,1.02,621800,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1962,"percent_change":1804,"volume":2113,"transactions":9,"vwap":2112},"2025-10-08",46.95,47.24,45.6,45.94,813700,{"date":2115,"open":2116,"high":2117,"low":2086,"close":2118,"change":251,"percent_change":1234,"volume":2119,"transactions":9,"vwap":2118},"2025-10-07",47.09,47.31,46.84,1031900,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":1870,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-10-06",46.2,46.81,45.029999,46.66,1.06,904700,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":870,"percent_change":117,"volume":2134,"transactions":9,"vwap":2133},"2025-10-03",46.26,47.37,46.02,46.17,1352300,{"date":2136,"open":426,"high":2137,"low":1821,"close":2138,"change":1164,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-10-02",46.38,46.32,2.43,1660800,{"date":2142,"open":2143,"high":2144,"low":590,"close":426,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":426},"2025-10-01",43.8,45.26,1.29,2.94,1863700,{"date":2149,"open":1652,"high":2150,"low":626,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-09-30",46.7,43.93,1.32,3.1,3675200,{"date":2156,"open":386,"high":1754,"low":2157,"close":2158,"change":1173,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-09-29",41.89,42.61,1.4,3316900,{"date":2162,"open":660,"high":1783,"low":1559,"close":1924,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1924},"2025-09-26",0.82,1.99,1138600,{"date":2167,"open":1470,"high":616,"low":2168,"close":1732,"change":2169,"percent_change":1951,"volume":2170,"transactions":9,"vwap":1732},"2025-09-25",40.29,0.06,730100,{"date":2172,"open":2173,"high":646,"low":2174,"close":290,"change":1755,"percent_change":1234,"volume":2175,"transactions":9,"vwap":290},"2025-09-24",40.91,40.89,552600,{"date":2177,"open":269,"high":2178,"low":326,"close":2179,"change":1000,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-09-23",42.48,40.98,-3.01,858100,{"date":2183,"open":1961,"high":1973,"low":2184,"close":269,"change":2059,"percent_change":853,"volume":2185,"transactions":9,"vwap":269},"2025-09-22",41.71,1417600,{"date":2187,"open":1796,"high":2188,"low":2189,"close":1961,"change":1667,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1961},"2025-09-19",43.67,41.94,-3.43,1626300,{"date":2193,"open":2194,"high":2195,"low":2194,"close":509,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":509},"2025-09-18",42.18,43.49,1.54,3.67,822300,{"date":2200,"open":1624,"high":2201,"low":2202,"close":1955,"change":379,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1955},"2025-09-17",43.029999,41.7,-0.47,672400,{"date":2206,"open":681,"high":1624,"low":2207,"close":1489,"change":1589,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1489},"2025-09-16",41.25,1.64,633600,{"date":2211,"open":1489,"high":552,"low":2212,"close":1631,"change":1180,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1631},"2025-09-15",41.37,-1.22,659000,{"date":2216,"open":1788,"high":2201,"low":337,"close":2189,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2189},"2025-09-12",-1.07,-2.49,585000,{"date":2221,"open":1648,"high":543,"low":2222,"close":1788,"change":654,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1788},"2025-09-11",42.2,1.46,565700,{"date":2226,"open":542,"high":1942,"low":1856,"close":2227,"change":2228,"percent_change":1680,"volume":2229,"transactions":9,"vwap":2227},"2025-09-10",42.39,-0.52,754100,{"date":2231,"open":2232,"high":2195,"low":2158,"close":2233,"change":1038,"percent_change":1809,"volume":2234,"transactions":9,"vwap":2233},"2025-09-09",43.4,42.91,668100,{"date":2236,"open":348,"high":2151,"low":1967,"close":335,"change":2237,"percent_change":1673,"volume":2238,"transactions":9,"vwap":335},"2025-09-08",-0.36,819400,{"date":2240,"open":1813,"high":571,"low":2241,"close":348,"change":524,"percent_change":1434,"volume":2242,"transactions":9,"vwap":348},"2025-09-05",43.51,752000,{"date":2244,"open":439,"high":439,"low":2245,"close":407,"change":524,"percent_change":1933,"volume":2246,"transactions":9,"vwap":407},"2025-09-04",43.66,627400,{"date":2248,"open":2249,"high":2250,"low":356,"close":439,"change":1755,"percent_change":544,"volume":2251,"transactions":9,"vwap":439},"2025-09-03",44.5,44.88,601700,{"date":2253,"open":1999,"high":2112,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-09-02",44.26,44.64,-1.65,-3.56,721700,{"date":2260,"open":450,"high":2261,"low":2008,"close":2079,"change":146,"percent_change":190,"volume":2262,"transactions":9,"vwap":2079},"2025-08-29",46.65,424400,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":1376,"percent_change":1745,"volume":2269,"transactions":9,"vwap":2268},"2025-08-28",46.8,47,46.11,46.31,480700,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2118,"change":2223,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2118},"2025-08-27",45.56,46.85,45.46,3.22,520600,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":1537,"volume":2284,"transactions":9,"vwap":2282},"2025-08-26",45.93,46.47,45.34,45.38,-0.68,450200,{"date":2286,"open":2287,"high":2288,"low":2025,"close":2084,"change":790,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2084},"2025-08-25",46.44,46.61,-1.37,520400,{"date":2292,"open":2293,"high":2294,"low":2046,"close":2150,"change":2164,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2150},"2025-08-22",44.97,46.79,4.45,749300,{"date":2298,"open":447,"high":2299,"low":1690,"close":2300,"change":1951,"percent_change":1833,"volume":2301,"transactions":9,"vwap":2300},"2025-08-21",44.77,44.71,656400,{"date":2303,"open":1816,"high":427,"low":2304,"close":2305,"change":409,"percent_change":2080,"volume":2306,"transactions":9,"vwap":2305},"2025-08-20",44.42,44.56,729100,{"date":2308,"open":2010,"high":2309,"low":2310,"close":2311,"change":618,"percent_change":1039,"volume":2312,"transactions":9,"vwap":2311},"2025-08-19",46.59,45.060001,45.12,685700,{"date":2314,"open":2315,"high":2130,"low":2103,"close":2272,"change":1773,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2272},"2025-08-18",45.66,-0.37,482500,{"date":2319,"open":2024,"high":2320,"low":2321,"close":2322,"change":1834,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-08-15",45.97,45.049999,45.73,1.74,717000,{"date":2326,"open":1999,"high":2327,"low":2065,"close":2328,"change":2329,"percent_change":1362,"volume":2330,"transactions":9,"vwap":2328},"2025-08-14",45.92,44.95,-1.16,744700,{"date":2332,"open":1566,"high":2333,"low":1690,"close":2267,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2267},"2025-08-13",46.45,1.79,4.04,1235300,{"date":2338,"open":2339,"high":2340,"low":1777,"close":2341,"change":2126,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-08-12",43.25,44.45,44.32,2.45,928900,{"date":2345,"open":2346,"high":1566,"low":671,"close":1791,"change":53,"percent_change":1117,"volume":2347,"transactions":9,"vwap":1791},"2025-08-11",43.81,975400,{"date":2349,"open":1845,"high":469,"low":522,"close":2350,"change":305,"percent_change":853,"volume":2351,"transactions":9,"vwap":2350},"2025-08-08",43.92,891800,{"date":2353,"open":2354,"high":458,"low":2355,"close":562,"change":96,"percent_change":2356,"volume":2357,"transactions":9,"vwap":562},"2025-08-07",44.82,42.88,-1.73,943100,{"date":2359,"open":2254,"high":2360,"low":481,"close":2361,"change":1654,"percent_change":1914,"volume":2362,"transactions":9,"vwap":2361},"2025-08-06",44.67,44.39,1077900,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1039,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-08-05",45.33,45.36,44.28,44.34,-2.14,1004700,{"date":2372,"open":2373,"high":2076,"low":2250,"close":2374,"change":1994,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-08-04",46.14,45.31,-1.59,1453700,{"date":2378,"open":2379,"high":2380,"low":2279,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-08-01",48,48.47,46.040001,-2.04,-4.24,1120800,{"date":2386,"open":138,"high":2387,"low":2388,"close":2388,"change":619,"percent_change":503,"volume":2389,"transactions":9,"vwap":2388},"2025-07-31",49.27,48.080002,878300,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2394,"change":939,"percent_change":96,"volume":2395,"transactions":9,"vwap":2394},"2025-07-30",49.88,48.82,49.12,568600,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":21,"percent_change":1778,"volume":2402,"transactions":9,"vwap":2401},"2025-07-29",49.62,49.99,48.93,49.5,632200,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":906,"percent_change":1329,"volume":2409,"transactions":9,"vwap":2408},"2025-07-28",50.74,50.98,49.35,49.49,806300,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":201,"percent_change":1124,"volume":2416,"transactions":9,"vwap":2415},"2025-07-25",50.21,51.28,49.72,50.82,1049700,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1507,"percent_change":112,"volume":2423,"transactions":9,"vwap":2422},"2025-07-24",50.19,50.26,49.33,49.97,788600,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":232,"percent_change":1270,"volume":2430,"transactions":9,"vwap":2429},"2025-07-23",49.029999,49.57,48.68,49.46,850200,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2400,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2400},"2025-07-22",47.97,49.0099983,47.79,1.14,2.39,879000,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2435,"change":210,"percent_change":1315,"volume":2444,"transactions":9,"vwap":2435},"2025-07-21",47.57,48.26,47.45,810100,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2449,"change":1225,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-07-18",48.95,47.42,47.47,-2.57,694500,{"date":2453,"open":2454,"high":2455,"low":2442,"close":2456,"change":294,"percent_change":349,"volume":2457,"transactions":9,"vwap":2456},"2025-07-17",48.65,49,48.72,835600,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":201,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-07-16",47.88,48.55,47.52,48.51,1.78,1007800,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-07-15",48.76,49.17,47.56,47.66,-1.14,-2.34,1651400,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2256,"volume":2482,"transactions":9,"vwap":2480},"2025-07-14",49.69,50,48.78,48.8,-0.82,1320300,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2398,"change":463,"percent_change":1402,"volume":2488,"transactions":9,"vwap":2398},"2025-07-11",50.39,50.56,49.15,1507600,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1140,"percent_change":338,"volume":2495,"transactions":9,"vwap":2494},"2025-07-10",51.23,51.36,50.040001,50.64,1492100,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":1680,"percent_change":1601,"volume":2502,"transactions":9,"vwap":2501},"2025-07-09",52.81,53.17,51.22,51.52,1928200,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2507,"change":923,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-07-08",51.58,53.71,52.73,2.31,2021400,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":1212,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-07-07",53.77,54.28,51.51,51.54,-5.34,2205400,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2105,"volume":2525,"transactions":9,"vwap":2523},"2025-07-03",54.41,54.81,53.5,54.45,0.55,961700,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":1442,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-07-02",55.63,56.58,53.57,53.9,-2.92,2244000,{"date":2535,"open":2536,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-07-01",60.87,55.049999,55.52,-8.32,-13.03,5194900,{"date":2543,"open":2544,"high":178,"low":2545,"close":2546,"change":241,"percent_change":1500,"volume":2547,"transactions":9,"vwap":2546},"2025-06-30",65.21,63.099998,63.84,2468600,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":21,"percent_change":1778,"volume":2554,"transactions":9,"vwap":2553},"2025-06-27",64.089996,64.7,63.29,63.76,959800,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":251,"percent_change":1708,"volume":2561,"transactions":9,"vwap":2560},"2025-06-26",63.68,64.2,63.19,63.75,419000,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":712,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-06-25",64.56,64.65,63.36,63.57,-1.53,510500,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2564,"change":175,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2564},"2025-06-24",64.059998,64.73,63.47,1.57,550400,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":1581,"volume":2584,"transactions":9,"vwap":2582},"2025-06-23",62.42,63.62,62.02,63.56,0.99,494000,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":618,"percent_change":2041,"volume":2591,"transactions":9,"vwap":2590},"2025-06-20",63.26,63.55,62.049999,62.57,851800,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":462,"percent_change":948,"volume":2598,"transactions":9,"vwap":2597},"2025-06-18",63.24,64.019997,62.92,63.0099983,340200,{"date":2600,"open":2590,"high":2601,"low":2602,"close":2574,"change":2603,"percent_change":1156,"volume":2604,"transactions":9,"vwap":2574},"2025-06-17",64.11,62.38,0.24,539200,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":534,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-06-16",62.88,63.53,62.81,63.23,0.97,361900,{"date":2614,"open":2615,"high":2587,"low":2616,"close":2617,"change":524,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-06-13",62.47,62.24,62.62,-0.98,335900,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2594,"change":1951,"percent_change":2603,"volume":2625,"transactions":9,"vwap":2594},"2025-06-12",63.09,63.5,62.83,242400,{"date":2627,"open":2551,"high":2551,"low":2628,"close":2622,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2622},"2025-06-11",62.65,-1.57,-2.43,624700,{"date":2633,"open":2634,"high":2635,"low":2601,"close":2636,"change":1156,"percent_change":1173,"volume":2637,"transactions":9,"vwap":2636},"2025-06-10",64.24,64.84,64.66,274700,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":1493,"percent_change":1755,"volume":2644,"transactions":9,"vwap":2643},"2025-06-09",64.3,64.46,63.78,64.28,293800,{"date":2646,"open":2647,"high":2634,"low":2648,"close":2649,"change":1173,"percent_change":703,"volume":2650,"transactions":9,"vwap":2649},"2025-06-06",63.97,63.49,64.18,289600,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":232,"percent_change":545,"volume":2657,"transactions":9,"vwap":2656},"2025-06-05",63.2,63.81,63.07,63.59,256200,{"date":2659,"open":2660,"high":2661,"low":2660,"close":2662,"change":22,"percent_change":1654,"volume":2663,"transactions":9,"vwap":2662},"2025-06-04",62.75,63.52,63.060001,288600,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-06-03",61.91,63.25,61.84,63.029999,1.22,1.97,432900,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":482,"percent_change":283,"volume":2679,"transactions":9,"vwap":2678},"2025-06-02",61.23,61.85,60.97,61.81,297000,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1870,"percent_change":1024,"volume":2686,"transactions":9,"vwap":2685},"2025-05-30",60.8,61.72,60.54,61.56,531100,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":1038,"percent_change":2203,"volume":2693,"transactions":9,"vwap":2692},"2025-05-29",61.4,61.82,60.44,61.07,360000,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2203,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-05-28",61.66,62.37,61.16,61.36,-0.76,242300,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":1061,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-05-27",61.6,61.99,61.31,61.83,1.24,445800,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2692,"change":46,"percent_change":1750,"volume":2715,"transactions":9,"vwap":2692},"2025-05-23",60.67,61.25,59.41,344800,{"date":2717,"open":2718,"high":2678,"low":2719,"close":2720,"change":409,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-05-22",61.59,61.22,61.28,-0.91,414300,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2668,"change":2034,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2668},"2025-05-21",62.44,62.71,61.71,-2.07,636600,{"date":2731,"open":2660,"high":2594,"low":2579,"close":2732,"change":962,"percent_change":283,"volume":2672,"transactions":9,"vwap":2732},"2025-05-20",63.15,{"date":2734,"open":2628,"high":2545,"low":2735,"close":2736,"change":947,"percent_change":2237,"volume":2737,"transactions":9,"vwap":2736},"2025-05-19",62.25,62.89,680500,{"date":2739,"open":2740,"high":2741,"low":2735,"close":2742,"change":749,"percent_change":1024,"volume":2743,"transactions":9,"vwap":2742},"2025-05-16",62.29,63.13,63.12,359900,{"date":2745,"open":2705,"high":2624,"low":2705,"close":2617,"change":2163,"percent_change":1722,"volume":2746,"transactions":9,"vwap":2617},"2025-05-15",455100,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":948,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2752},"2025-05-14",62.14,62.5,61.5,61.8,-1.15,433000,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":73,"percent_change":1061,"volume":2761,"transactions":9,"vwap":2760},"2025-05-13",62.12,62.63,61.77,62.52,348200,{"date":2763,"open":2616,"high":2725,"low":2764,"close":2589,"change":513,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2589},"2025-05-12",60.82,1.89,717900,{"date":2768,"open":2718,"high":2769,"low":2770,"close":2771,"change":1803,"percent_change":1409,"volume":2772,"transactions":9,"vwap":2771},"2025-05-09",61.69,60.78,60.9,386300,{"date":2774,"open":2775,"high":2616,"low":2776,"close":2777,"change":799,"percent_change":816,"volume":2778,"transactions":9,"vwap":2777},"2025-05-08",61.21,60.74,61.76,331500,{"date":2780,"open":2682,"high":2706,"low":2781,"close":2782,"change":2059,"percent_change":1841,"volume":2783,"transactions":9,"vwap":2782},"2025-05-07",60.57,61.02,270800,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":1654,"percent_change":241,"volume":2790,"transactions":9,"vwap":2789},"2025-05-06",60.3,61.040001,60.040001,60.73,524000,{"date":2792,"open":2793,"high":2794,"low":2793,"close":2795,"change":462,"percent_change":773,"volume":2796,"transactions":9,"vwap":2795},"2025-05-05",60.61,61.43,60.68,286600,{"date":2798,"open":2799,"high":2800,"low":2684,"close":2801,"change":284,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-05-02",60.86,61.32,61.14,1.68,501600,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":1197,"percent_change":1708,"volume":2810,"transactions":9,"vwap":2809},"2025-05-01",60.6,60.89,59.99,60.13,348100,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":72,"percent_change":1655,"volume":2817,"transactions":9,"vwap":2816},"2025-04-30",59.33,60.09,58.84,59.96,518800,{"date":2819,"open":2820,"high":2821,"low":2820,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-04-29",59.099998,60,59.89,0.71,1.2,441100,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":72,"percent_change":1655,"volume":2832,"transactions":9,"vwap":2831},"2025-04-28",59.19,59.69,58.62,59.18,272300,{"date":182,"open":2834,"high":2835,"low":2836,"close":2837,"change":1778,"percent_change":22,"volume":2838,"transactions":9,"vwap":2837},59.09,59.29,58.41,59.11,598500]