[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RAL":3,"homepage-market-summary":35,"stock-historical-RAL":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RAL","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},"Ralliant Corporation","NYSE",null,"INDUSTRIAL INSTRUMENTS FOR MEASUREMENT, DISPLAY, AND CONTROL","Ralliant Corp is a technology company with businesses that design, develop, manufacture, and service precision instruments and engineered products. It include portfolio of over 2,200 active patents and engineers at industry companies, research institutions, and governments, across semiconductor, datacenter, consumer electronics, automotive, energy storage, aero, defense and space, utilities, industrial manufacturing, and other industries. It is organized into two strategic segments: Test and Measurement and Sensors and Safety Systems. Sensors and Safety Systems generates key revenue, which includes businesses going to market under the following brands: Qualitrol, Gems Sensors, Setra Systems, Hengstler Dynapar, Anderson-Negele, Dover Motion, Specialty Product Technologies (SPT), etc.","7,000","Raleigh, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.2743,0.2,"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},72.91,73.13,74.07,72.11,73.86,-0.95,-1.29,1288462.575243,18529,72.9342,75.41,37.27,1550557.3683560917,93.4,324,{"status":36,"indices":37,"watchlist":79,"sectors":101,"benchmarks":156},"success",[38,45,52,59,65,71],{"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":26,"is_up":14,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2777,-36.4,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":14,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":14,"sparkline":100,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":26,"price":145,"is_up":14},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":26,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":34,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},1,1000,{"period_high":30,"period_low":31,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},1628417,527607199.457379,53.49,"2025-06-25",[185,186,196,207,217,228,239,250,260,271,280,291,300,311,320,331,342,353,364,375,386,396,407,417,428,439,450,459,470,480,491,501,511,520,530,540,549,559,570,581,591,600,610,621,632,641,648,654,664,673,683,694,704,714,724,732,742,752,759,766,772,781,790,796,804,812,819,828,836,845,853,862,871,878,887,892,900,907,916,923,931,940,949,958,967,975,983,991,999,1007,1013,1022,1030,1038,1044,1053,1061,1070,1077,1085,1093,1099,1108,1117,1126,1135,1142,1151,1158,1164,1173,1182,1190,1198,1205,1212,1221,1229,1237,1246,1254,1261,1268,1275,1283,1291,1298,1305,1313,1320,1328,1336,1345,1352,1360,1368,1375,1384,1392,1401,1409,1416,1421,1429,1437,1445,1454,1461,1467,1475,1484,1492,1499,1507,1514,1520,1525,1532,1540,1546,1554,1561,1568,1576,1583,1589,1597,1606,1613,1621,1630,1639,1646,1654,1662,1669,1678,1686,1691,1699,1708,1717,1725,1734,1742,1749,1756,1764,1772,1778,1785,1794,1801,1807,1814,1820,1826,1835,1841,1847,1855,1861,1868,1876,1883,1890,1898,1907,1914,1921,1927,1934,1943,1951,1959,1967,1974,1982,1988,1995,2004,2010,2017,2024,2030,2036,2041,2048,2054,2062,2068,2075,2081,2088,2094,2099,2106,2111,2118,2125,2130,2137,2143,2148,2155,2161,2166,2174,2182,2190,2197,2203,2206,2212,2218,2224,2229,2232,2240,2246,2255,2260,2266,2272,2277,2282,2287,2294,2301,2307,2312,2318,2324,2327,2331,2337,2340,2346,2350,2356,2363,2371,2376,2384,2390,2396,2401,2406,2412,2419,2425,2429,2435,2440,2444,2449,2455,2463,2469,2476,2482,2489,2494,2498,2502,2508,2514,2518,2524,2530,2536,2541,2547,2554,2560,2564,2569,2574,2578,2585,2590,2598,2605,2610],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":187,"open":188,"high":189,"low":190,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",74.37,75.21,73.5,-0.1,-0.14,2082432.05398,22782,74.267,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",73.47,74.89,73.03,73.96,0.76,1.04,1552177.227526,21238,74.2647,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",71.68,74.3599,73.2,2.4,3.39,1831521.104007,21171,73.331,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",69.25,70.81,68.52,70.8,1.63,2.36,839614.999893,17274,70.3599,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",69.84,70.53,69.13,69.17,-0.81,-1.16,777845.847925,13807,69.5175,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",69.69,70.2,68.9,69.98,0.02,0.03,687422.645796,15108,69.6751,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":191,"volume":257,"transactions":258,"vwap":259},"2026-09-28",69.64,70.075,68.61,69.96,-0.07,967947.431535,16837,69.5976,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",69.97,71.16,69.22,70.03,0.06,0.09,1171528.824741,17724,69.8859,{"date":272,"open":273,"high":274,"low":275,"close":262,"change":149,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",69.05,70.15,68.6932,-0.03,1170903.580801,16616,69.5704,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",69,70.63,68,69.99,0.99,1.43,1202784.613539,20659,69.9622,{"date":292,"open":293,"high":294,"low":295,"close":282,"change":267,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",69.94,70.23,68.92,0.13,1294195.628443,20749,69.4023,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",68.81,69.37,67.96,68.91,0.95,1.4,1216157.234643,20070,68.8585,{"date":312,"open":313,"high":314,"low":315,"close":304,"change":316,"percent_change":92,"volume":317,"transactions":318,"vwap":319},"2026-09-18",67.55,68.19,66.89,0.61,2411163.243217,17691,67.876,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",68.62,69.41,66.02,67.35,-0.23,-0.34,1837871.80948,24678,67.0287,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",66.9,68.25,66.4875,67.58,2,3.05,1945949.003501,26438,67.4224,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",65.55,66.46,64.59,65.58,0.43,0.66,1533027.96106,24158,65.6974,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",65.64,66.36,63.85,65.15,-2.1,-3.12,1590204.161832,25319,65.279,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",66.65,67.95,66.44,67.25,2.57,3.97,1147995.722637,19297,67.3265,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",66,67.04,63.68,64.68,-2.32,-3.46,2054266.658513,25463,65.4388,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",63.94,67.89,67,2.43,3.76,3097064.291329,29695,66.6717,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-08",63.26,65.53,62.965,64.57,1.11,1.75,1983440.644298,26466,64.5351,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",62.58,63.98,63.46,0.72,1.15,572078.89982,14015,63.3241,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",62.08,62.82,60.91,62.74,1.09,1.77,802805.156806,15232,62.5489,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-02",61.41,62.55,60.43,61.65,0.62,1.02,707906.351329,15635,61.712,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-01",61.66,62.195,60.24,61.03,-0.7,-1.13,1424582.342644,16314,60.9536,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":245,"percent_change":246,"volume":456,"transactions":457,"vwap":458},"2026-08-31",62.12,62.34,61.15,61.73,1013249.281673,15677,61.6129,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-28",63.57,64.2951,61.565,61.71,-1.61,-2.54,629788.747512,13682,61.9687,{"date":471,"open":472,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",64.15,64.82,63.32,-0.6,-0.94,1217585.001064,16423,63.4868,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-26",62.18,64.51,61.401,63.92,2.22,3.6,1073128.656711,20620,64.0228,{"date":492,"open":485,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-25",63.95,61.63,61.7,-1.25,-1.99,1397432.52196,17643,61.9295,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":57,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-24",63.09,63.43,62.06,62.95,-1.04,1375999.267345,15100,62.8764,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":120,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-21",64.8,63.16,63.61,-0.5,652377.758104,14101,63.6969,{"date":521,"open":377,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-20",66.69,63.87,63.93,-2.58,-3.88,1251156.145279,25783,64.3987,{"date":531,"open":532,"high":242,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-19",69.73,66.41,66.51,-2.98,-4.29,959686.320736,19934,67.1543,{"date":541,"open":542,"high":542,"low":233,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",71.24,69.49,-2.48,-3.45,1335593.182344,19126,69.7283,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":120,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-17",72,72.89,71.89,71.97,-0.44,766465.448329,13829,72.1884,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-14",71.3,72.52,70.6,72.29,0.85,1.19,546924.660864,12919,71.981,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-13",72.78,73.345,71.05,71.44,-1.18,-1.62,820899.554221,14407,71.8019,{"date":582,"open":583,"high":200,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-12",72.42,70.78,72.62,1.1,1.54,1029171.167421,21545,72.3827,{"date":592,"open":532,"high":593,"low":532,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",72.524,71.52,2.13,3.07,2076109.432493,39379,71.5622,{"date":601,"open":284,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-10",69.82,67.66,69.39,1.94,2.88,1620641.842075,26928,69.2966,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-07",66.35,67.64,65.98,67.45,1.5,2.27,1356061.074921,19939,67.2604,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-06",65.81,67.98,65.46,65.95,-0.41,-0.62,982040.893985,17955,66.3089,{"date":633,"open":634,"high":635,"low":636,"close":356,"change":637,"percent_change":234,"volume":638,"transactions":639,"vwap":640},"2026-08-05",66.66,67.635,65.82,-0.54,1487754.758274,22423,66.5991,{"date":642,"open":390,"high":284,"low":643,"close":333,"change":403,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-04",65.21,2.69,2322740.614975,28910,66.966,{"date":649,"open":473,"high":533,"low":650,"close":358,"change":43,"percent_change":327,"volume":651,"transactions":652,"vwap":653},"2026-08-03",63.23,2510477.392576,33744,64.8001,{"date":655,"open":378,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-31",68.295,64.69,65.37,-1.63,-2.43,2067514.057884,34484,66.0073,{"date":665,"open":666,"high":667,"low":668,"close":390,"change":246,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",69.91,70.85,62.56,0.04,4482988.313838,49531,66.4528,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":99,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",67.33,70.8899,66.7,66.97,-1.14,4391886.618833,48325,68.6015,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-28",69.32,69.33,66.775,67.74,-2.09,-2.99,1950724.522493,29691,67.7234,{"date":695,"open":696,"high":561,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-27",70.04,68.12,69.83,0.4,0.58,1499509.319772,22844,69.3061,{"date":705,"open":706,"high":707,"low":686,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-24",70.76,71.28,69.43,-0.9,-1.28,857057.086262,18508,69.9804,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",69.46,71.8799,70.33,0.18,0.26,1092469.745067,16874,70.2577,{"date":725,"open":233,"high":726,"low":233,"close":274,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-22",70.835,-0.85,-1.2,1949136.72295,19356,70.0865,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":403,"volume":739,"transactions":740,"vwap":741},"2026-07-21",70.95,72.455,69.9,71,1.22,1459945.787108,19731,71.4682,{"date":743,"open":294,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-20",70.98,69.27,69.78,-0.39,-0.56,1399033.545772,22146,69.9767,{"date":753,"open":636,"high":754,"low":755,"close":754,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":754},"2026-07-17",70.17,64.696,3.25,4.86,2032500,{"date":760,"open":761,"high":762,"low":377,"close":763,"change":764,"percent_change":709,"volume":765,"transactions":9,"vwap":763},"2026-07-16",66.94,68.11,66.92,-0.61,1261800,{"date":767,"open":697,"high":768,"low":522,"close":769,"change":770,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-15",69.19,67.53,-0.01,1215600,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-14",68.33,69.029999,66.78,67.54,0.49,0.73,1335400,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-13",68.44,69.14,66.865,67.050003,-2.2,-3.18,1043200,{"date":791,"open":792,"high":793,"low":282,"close":219,"change":794,"percent_change":507,"volume":795,"transactions":9,"vwap":219},"2026-07-10",69.63,70.095001,-0.73,1079600,{"date":797,"open":798,"high":799,"low":800,"close":244,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":244},"2026-07-09",69.18,71.195,69.098,1.84,2.7,1471400,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":700,"volume":811,"transactions":9,"vwap":809},"2026-07-08",66.87,68.4,66.48,68.14,0.39,1500500,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":140,"percent_change":135,"volume":818,"transactions":9,"vwap":817},"2026-07-07",68.57,69.255,66.68,67.75,1675800,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-06",68.93,71.31,68.89,69.26,0.9,1.32,1544600,{"date":829,"open":830,"high":831,"low":369,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-02",71.64,71.985,68.36,-3.31,-4.62,1567900,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-01",72.67,73.72,71.65,71.67,-1.96,-2.66,1766700,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":738,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-30",72.63,74.36,71.84,73.63,1.68,1433600,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-29",72.21,72.98,71.17,72.41,0.24,0.33,1459400,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-26",72.51,73.26,71.355,72.17,-1.37,-1.86,2947900,{"date":872,"open":873,"high":30,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-25",73.29,73.54,1.34,1.86,2069800,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-24",70,72.97,69.175,72.2,2.98,4.31,2448000,{"date":888,"open":889,"high":890,"low":636,"close":264,"change":616,"percent_change":486,"volume":891,"transactions":9,"vwap":264},"2026-06-23",66.79,69.87,1807300,{"date":893,"open":894,"high":282,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-22",68.42,67.5,67.72,-0.46,-0.67,1183900,{"date":901,"open":243,"high":902,"low":903,"close":904,"change":306,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-18",69.515,67.62,68.18,1.41,2068300,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-17",69.24,70.22,67.13,67.23,-1.53,-2.23,1776500,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":770,"percent_change":770,"volume":922,"transactions":9,"vwap":921},"2026-06-16",69.07,69.925,68.38,68.76,1040700,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":644,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-15",67.56,68.86,66.95,68.77,4.07,2210700,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-12",65.8,67.010002,64.13,66.080002,0.51,0.78,1176900,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-11",63.45,65.91,63.42,65.57,3.12,5,1811800,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-10",64.24,65.28,61.92,62.45,-1.35,-2.12,1524800,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-09",62.63,64.16,60.708,63.8,2.77,4.54,1995100,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":287,"volume":974,"transactions":9,"vwap":972},"2026-06-08",61.34,61.35,60.5,61.029999,0.86,1002300,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-05",61.67,59.765,60.17,-2.26,-3.62,1244700,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":326,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-06-04",61.84,62.67,60.82,62.43,-0.37,1151500,{"date":992,"open":993,"high":994,"low":970,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-03",61.72,63.139,62.66,0.67,1.08,1135200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":973,"volume":1006,"transactions":9,"vwap":1004},"2026-06-02",61.97,63.31,61.43,61.99,0.53,999200,{"date":1008,"open":1009,"high":977,"low":1010,"close":1011,"change":627,"percent_change":57,"volume":1012,"transactions":9,"vwap":1011},"2026-06-01",61.52,60.16,61.46,1453500,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-29",62.38,62.94,61.035,61.87,-0.47,-0.75,2684500,{"date":1023,"open":1024,"high":1025,"low":1026,"close":453,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":453},"2026-05-28",62.099998,62.87,60.49,-0.16,-0.26,1509600,{"date":1031,"open":1032,"high":1025,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-27",61.38,61.0099983,62.5,0.44,0.71,1498300,{"date":1039,"open":1040,"high":506,"low":430,"close":1041,"change":937,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-26",62.41,62.060001,0.83,1276200,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-22",60.6,62.15,59.88,61.55,1.7,2.84,1332800,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":17,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-21",59.32,60.19,58.835,59.85,0.34,1222900,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-20",59.4,60,58.17,59.65,1.05,1.79,1447700,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":161,"percent_change":627,"volume":1076,"transactions":9,"vwap":1075},"2026-05-19",58.37,59.44,56.85,58.6,2252400,{"date":1078,"open":1064,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-18",60.099998,57.73,58.84,-0.51,-0.86,1449700,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":728,"volume":1092,"transactions":9,"vwap":1090},"2026-05-15",58.99,60.145,58.25,59.35,-0.72,2302700,{"date":1094,"open":1095,"high":1096,"low":1064,"close":1097,"change":26,"percent_change":359,"volume":1098,"transactions":9,"vwap":1097},"2026-05-14",61.74,62.0099983,60.07,1756200,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-13",60.88,62.35,59,61.36,2.2,3.72,3685600,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-12",58.88,60.14,55.95,59.16,9.6,19.37,8048600,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-11",47.37,49.65,47.35,49.56,2.33,4.93,4225400,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-08",46.12,47.5,45.64,47.23,1.35,2.94,1690400,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":679,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-05-07",47.32,45.48,45.88,-2.42,1303700,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-06",47.33,48,46.33,47.02,0.57,1.23,1423500,{"date":1152,"open":1128,"high":1153,"low":1154,"close":1155,"change":825,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-05-05",47.080002,45.55,46.45,1.98,937000,{"date":1159,"open":1130,"high":1160,"low":1161,"close":1154,"change":192,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1154},"2026-05-04",46.09,44.91,-0.31,1168400,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-01",45.74,46,44.95,45.69,0.25,0.55,978400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-30",44.21,45.45,43.45,45.44,1.82,4.17,1490600,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-29",43.85,42.92,43.62,-0.19,-0.43,729900,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":748,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-28",44.0099983,44.080002,42.81,43.81,-1.26,1150900,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1028,"percent_change":130,"volume":1204,"transactions":9,"vwap":1203},"2026-04-27",44.69,44.985,44.049999,44.37,942200,{"date":1206,"open":1176,"high":1207,"low":1208,"close":1209,"change":1020,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-24",45.83,44.28,44.63,-1.65,1149400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-23",45.21,45.97,44.76,45.38,0.14,0.31,782700,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-22",46.88,44.88,45.24,-1.1,-2.37,812800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":161,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-21",46.72,47.355,46.029999,46.34,-0.52,708400,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-20",47.15,47.36,46.44,46.58,-0.82,-1.73,906000,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":965,"volume":1253,"transactions":9,"vwap":1251},"2026-04-17",45.9,47.49,45.47,47.4,2.06,1793000,{"date":1255,"open":1139,"high":1256,"low":1257,"close":1258,"change":897,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-16",45.99,44.72,45.34,-1,772200,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":659,"volume":1267,"transactions":9,"vwap":1265},"2026-04-15",46.63,45.25,45.8,-0.76,811400,{"date":1269,"open":1270,"high":1223,"low":1271,"close":1272,"change":1273,"percent_change":120,"volume":1274,"transactions":9,"vwap":1272},"2026-04-14",46.75,46.25,46.56,-0.15,1645000,{"date":1276,"open":1277,"high":1278,"low":1168,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-13",45.26,46.73,46.71,1.3,2.86,926600,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":92,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-04-10",44.89,45.79,44.335,45.41,2.04,1125900,{"date":1292,"open":1293,"high":1224,"low":1294,"close":1295,"change":720,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-04-09",44.09,43.66,44.5,0.59,1281600,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":1156,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-08",44.16,45.62,44.24,4.69,1529000,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1036,"volume":1312,"transactions":9,"vwap":1310},"2026-04-07",41.81,42.59,41.27,42.26,0.3,506800,{"date":1314,"open":1315,"high":1310,"low":1316,"close":1317,"change":1318,"percent_change":191,"volume":1319,"transactions":9,"vwap":1317},"2026-04-06",42.049999,41.080002,41.96,-0.04,826000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":475,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-04-02",41.21,42.87,41.07,42,-1.41,944200,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":391,"volume":1335,"transactions":9,"vwap":1333},"2026-04-01",42.12,43.26,41.71,42.6,1.01,986900,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-31",40.049999,41.68,39.761,41.59,2.14,5.42,971300,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1019,"percent_change":576,"volume":1351,"transactions":9,"vwap":1350},"2026-03-30",40.28,40.94,38.93,39.45,1335200,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":576,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-27",40.64,41.075001,39.81,39.92,-2.87,1039200,{"date":1361,"open":1362,"high":1363,"low":1348,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-26",42.22,43,41.099998,-1.68,-3.93,925800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":17,"percent_change":76,"volume":1374,"transactions":9,"vwap":1373},"2026-03-25",43.16,43.88,42.029999,42.78,850600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-24",41.65,43.31,41.64,42.58,0.29,0.69,1322000,{"date":1385,"open":1386,"high":1387,"low":1339,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-23",41.9,42.99,42.29,1.49,3.65,1149500,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-20",42.42,42.57,40.46,40.8,-1.75,-4.11,2036500,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1028,"volume":1408,"transactions":9,"vwap":1406},"2026-03-19",41.61,42.95,41.58,42.55,-0.11,1405600,{"date":1410,"open":1411,"high":1294,"low":1412,"close":1413,"change":475,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-18",43.27,42.54,42.66,-1.39,1049000,{"date":1417,"open":1387,"high":1418,"low":1419,"close":1331,"change":76,"percent_change":586,"volume":1420,"transactions":9,"vwap":1331},"2026-03-17",43.93,42.16,1252200,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":423,"volume":1428,"transactions":9,"vwap":1426},"2026-03-16",42.84,43.8,42.538,42.79,0.46,1334600,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":628,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-03-13",43.37,44.3,41.88,42.33,-1.44,1643500,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1404,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1404},"2026-03-12",45.37,45.78,42.76,-2.82,-6.16,1931300,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-11",44.8,45.95,44.34,45.77,1.13,2.53,1171000,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":105,"percent_change":898,"volume":1460,"transactions":9,"vwap":1459},"2026-03-10",45.16,46.049999,44.42,44.64,1334400,{"date":1462,"open":1424,"high":1463,"low":1464,"close":1465,"change":1311,"percent_change":996,"volume":1466,"transactions":9,"vwap":1465},"2026-03-09",45.099998,43.17,44.94,1596100,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1459,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1459},"2026-03-06",45.29,45.57,44.040001,-1.72,-3.71,1682100,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-05",46.5,47.3,45.4,46.36,-0.64,-1.36,2098900,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":738,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-03-04",46.47,47.099998,45.6,47,2.66,1437700,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1440,"change":25,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1440},"2026-03-03",45,46.77,44.53,-2.03,1477400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1278,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1278},"2026-03-02",45.02,46.97,45.0099983,0.84,1.83,2200700,{"date":1508,"open":1509,"high":1155,"low":1463,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-27",46.14,45.89,-1.07,-2.28,1910500,{"date":1515,"open":1516,"high":1153,"low":1517,"close":1518,"change":778,"percent_change":1067,"volume":1519,"transactions":9,"vwap":1518},"2026-02-26",46.7,45.82,46.96,1068800,{"date":1521,"open":1214,"high":1242,"low":1522,"close":1486,"change":1523,"percent_change":91,"volume":1524,"transactions":9,"vwap":1486},"2026-02-25",44.71,1.37,1800400,{"date":1526,"open":1527,"high":1528,"low":1184,"close":1463,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1463},"2026-02-24",44,45.53,2.99,7.1,3620300,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-23",43.54,41.99,42.11,-1.57,-3.59,1442500,{"date":1541,"open":1542,"high":1459,"low":1543,"close":1544,"change":1407,"percent_change":166,"volume":1545,"transactions":9,"vwap":1544},"2026-02-20",43.46,42.63,43.68,1578000,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1027,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-02-19",43.77,44.47,43.29,43.79,-0.36,1806800,{"date":1555,"open":1257,"high":1288,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-18",43.7,43.95,-0.55,-1.24,2982400,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1295,"change":1566,"percent_change":1504,"volume":1567,"transactions":9,"vwap":1295},"2026-02-17",43.69,44.75,43.145,0.37,1738000,{"date":1569,"open":1423,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-13",44.23,42.221,44.13,1.53,3.59,2283900,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1333,"change":1581,"percent_change":105,"volume":1582,"transactions":9,"vwap":1333},"2026-02-12",43.57,44.17,41.4,-0.13,2273500,{"date":1584,"open":1585,"high":1570,"low":1586,"close":1587,"change":1162,"percent_change":1091,"volume":1588,"transactions":9,"vwap":1587},"2026-02-11",43.42,41.44,42.73,2801100,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":876,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-02-10",42.27,43.2,40.92,43.040001,4.52,4927300,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-09",41.029999,42.099998,39.795,41.18,1.66,4.2,3912100,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1451,"percent_change":1133,"volume":1612,"transactions":9,"vwap":1611},"2026-02-06",39.54,40.355,38.2,39.52,4941000,{"date":1614,"open":1615,"high":1616,"low":31,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-05",41.74,41.875,38.39,-17.89,-31.79,10127800,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-04",55.35,57.02,54.83,56.28,1.55,2.83,2848200,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-03",53.35,54.78,52.66,54.73,1.25,2.34,2154100,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":937,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-02-02",52.24,54.02,53.48,0.96,1506600,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":659,"volume":1653,"transactions":9,"vwap":1651},"2026-01-30",53.56,54.155,52.41,52.97,-0.88,3437200,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":851,"volume":1661,"transactions":9,"vwap":1659},"2026-01-29",53.24,54.26,52.49,53.85,0.89,1576800,{"date":1663,"open":1648,"high":1664,"low":1665,"close":1666,"change":1552,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-01-28",53.7,52.734,52.96,-0.68,1293400,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-27",53.73,54.049999,52.955,53.32,-0.53,-0.98,1074800,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1659,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1659},"2026-01-26",53.72,54.4,52.815,0.12,0.22,1105600,{"date":1687,"open":1643,"high":1688,"low":1689,"close":1671,"change":637,"percent_change":1259,"volume":1690,"transactions":9,"vwap":1671},"2026-01-23",54.12,52.77,1531900,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1035,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2026-01-22",54.58,55.25,54.099998,54.27,0.82,1445600,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-21",52.47,54.2,51.781,53.83,1.96,3.78,1023700,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-20",52.73,53.655,51.605,51.87,-1.66,-3.1,1225100,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":445,"volume":1724,"transactions":9,"vwap":1722},"2026-01-16",53.92,54.07,53.195,53.53,-0.38,1227900,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-15",52.63,54.38,52.53,53.91,1.38,2.63,1399800,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1729,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1729},"2026-01-14",52.31,53,52.0099983,0.28,0.54,988100,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":57,"percent_change":496,"volume":1748,"transactions":9,"vwap":1747},"2026-01-13",53.2,53.6,52.15,52.25,758700,{"date":1750,"open":1746,"high":1751,"low":1752,"close":1753,"change":810,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2026-01-12",53.26,51.53,52.91,0.74,790700,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":826,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2026-01-09",51,52.59,50.9,52.52,2.58,1274500,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":25,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2026-01-08",52.07,52.13,51.099998,51.2,-1.82,908200,{"date":1773,"open":1701,"high":1774,"low":1775,"close":1746,"change":1776,"percent_change":1381,"volume":1777,"transactions":9,"vwap":1746},"2026-01-07",52.98,51.42,0.15,703800,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1566,"percent_change":412,"volume":1784,"transactions":9,"vwap":1783},"2026-01-06",51.64,52.26,51.18,52,1614300,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-05",50.94,52.543,50.664,51.63,0.41,0.8,1042500,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1219,"percent_change":316,"volume":1800,"transactions":9,"vwap":1799},"2026-01-02",51.44,51.54,50.35,51.22,911700,{"date":1802,"open":1803,"high":1780,"low":1804,"close":1805,"change":1162,"percent_change":764,"volume":1806,"transactions":9,"vwap":1805},"2025-12-31",51.23,50.754,50.91,761900,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1799,"change":276,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1799},"2025-12-30",51.17,51.31,50.67,-0.06,887700,{"date":1815,"open":1803,"high":1816,"low":1817,"close":1818,"change":161,"percent_change":1019,"volume":1819,"transactions":9,"vwap":1818},"2025-12-29",51.46,50.8,51.25,1196100,{"date":1821,"open":1822,"high":1823,"low":1768,"close":1824,"change":1027,"percent_change":1162,"volume":1825,"transactions":9,"vwap":1824},"2025-12-26",51.56,51.97,51.49,888900,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-24",51.82,52.09,51.32,51.65,0.05,0.1,486500,{"date":1836,"open":1828,"high":1837,"low":1838,"close":1839,"change":125,"percent_change":326,"volume":1840,"transactions":9,"vwap":1839},"2025-12-23",52.335,50.42,51.6,1006500,{"date":1842,"open":1658,"high":1843,"low":1797,"close":1844,"change":1558,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-12-22",52.605,51.72,-1.05,1021800,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-19",50.51,52.35,52.27,1.36,2.67,4274300,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1805,"change":286,"percent_change":1156,"volume":1860,"transactions":9,"vwap":1805},"2025-12-18",50.4,50.92,49.6,1191200,{"date":1862,"open":1863,"high":1864,"low":1122,"close":1865,"change":130,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-12-17",50.47,50.995,49.92,-1.15,1048000,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1558,"volume":1875,"transactions":9,"vwap":1873},"2025-12-16",50.85,51.45,50.31,50.5,-0.28,1019700,{"date":1877,"open":1803,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":154,"volume":1882,"transactions":9,"vwap":1880},"2025-12-15",51.7,50.57,50.78,-0.18,1053400,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1887,"change":1196,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-12-12",52.89,50.56,50.96,-2.41,1046900,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1697,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-12-11",51.36,52.425,50.86,52.22,1.6,1324700,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-10",50.77,51.75,50.23,51.4,0.45,0.88,1821400,{"date":1908,"open":1909,"high":1910,"low":1811,"close":1911,"change":1723,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-12-09",50.99,52.39,50.95,-0.74,1596200,{"date":1915,"open":1916,"high":1917,"low":1858,"close":1918,"change":1919,"percent_change":1904,"volume":1920,"transactions":9,"vwap":1918},"2025-12-08",52.37,52.435,51.33,0.23,1217500,{"date":1922,"open":1923,"high":1892,"low":1924,"close":1768,"change":1675,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1768},"2025-12-05",51.24,50.18,-1.03,2922300,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1790,"change":1636,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1790},"2025-12-04",50.29,51.77,50.044998,2.48,1158100,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-03",48.5,50.65,48.12,50.38,1.64,3.36,1479200,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1318,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-12-02",48.83,49.125,48.235,48.74,-0.08,1346900,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":728,"volume":1958,"transactions":9,"vwap":1956},"2025-12-01",48.96,49.295,48.55,48.78,-0.59,1023800,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1296,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-11-28",49.060001,49.99,48.2,49.37,1.21,861500,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1956,"change":1972,"percent_change":905,"volume":1973,"transactions":9,"vwap":1956},"2025-11-26",48.37,49.8,48.14,0.68,1611200,{"date":1975,"open":1478,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-25",48.875,47.22,48.099998,1.24,2.65,1445300,{"date":1983,"open":1215,"high":1984,"low":1985,"close":1986,"change":1660,"percent_change":605,"volume":1987,"transactions":9,"vwap":1986},"2025-11-24",46.9,45.67,46.86,1618800,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1215,"change":307,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1215},"2025-11-21",44.43,46.32,44.07,3.14,1423000,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-11-20",46.46,47.623,44.32,44.57,-1.49,-3.23,1753800,{"date":2005,"open":1470,"high":2006,"low":2007,"close":2008,"change":1311,"percent_change":349,"volume":2009,"transactions":9,"vwap":2008},"2025-11-19",46.51,45.35,46.060001,1310300,{"date":2011,"open":2012,"high":2013,"low":1447,"close":2014,"change":1091,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-11-18",46.11,47.07,45.76,-1.55,1415300,{"date":2018,"open":2019,"high":2020,"low":1448,"close":2021,"change":1676,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-11-17",47.2,47.74,46.48,-2.06,1671900,{"date":2025,"open":2026,"high":2027,"low":1477,"close":2028,"change":1218,"percent_change":1311,"volume":2029,"transactions":9,"vwap":2028},"2025-11-14",47.0099983,47.95,47.46,1283700,{"date":2031,"open":2032,"high":1145,"low":2033,"close":1137,"change":897,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1137},"2025-11-13",47.65,46.349,-0.96,1667300,{"date":2037,"open":2038,"high":1945,"low":2038,"close":2039,"change":115,"percent_change":1105,"volume":2040,"transactions":9,"vwap":2039},"2025-11-12",46.68,47.78,2948500,{"date":2042,"open":2043,"high":2044,"low":2045,"close":1270,"change":1042,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1270},"2025-11-11",46.61,47.21,46.24,1.81,1441400,{"date":2049,"open":2026,"high":1977,"low":2050,"close":2051,"change":794,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-11-10",45.84,45.92,-1.56,1091700,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":50,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-11-07",47.09,47.455,45.685,46.65,-0.45,1962200,{"date":2063,"open":2064,"high":2039,"low":1543,"close":1986,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1986},"2025-11-06",43.029999,2.46,5.54,2629500,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":738,"percent_change":1628,"volume":2074,"transactions":9,"vwap":2073},"2025-11-05",43.080002,44.96,43.035,44.4,1706500,{"date":2076,"open":2077,"high":1293,"low":2078,"close":2079,"change":1226,"percent_change":544,"volume":2080,"transactions":9,"vwap":2079},"2025-11-04",43.73,43.099998,43.18,668500,{"date":2082,"open":2083,"high":2084,"low":2085,"close":1208,"change":2086,"percent_change":1697,"volume":2087,"transactions":9,"vwap":1208},"2025-11-03",43.91,44.31,42.85,0.36,867400,{"date":2089,"open":1592,"high":2090,"low":2091,"close":2092,"change":1311,"percent_change":1382,"volume":2093,"transactions":9,"vwap":2092},"2025-10-31",44.155,43.14,43.92,1338500,{"date":2095,"open":2096,"high":2084,"low":2097,"close":1186,"change":669,"percent_change":267,"volume":2098,"transactions":9,"vwap":1186},"2025-10-30",43.35,43.22,1189900,{"date":2100,"open":1431,"high":2101,"low":2102,"close":2103,"change":434,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-10-29",44.98,43.084999,43.58,1.44,1383900,{"date":2107,"open":2108,"high":1294,"low":1380,"close":2109,"change":1957,"percent_change":955,"volume":2110,"transactions":9,"vwap":2109},"2025-10-28",43.24,42.96,1248000,{"date":2112,"open":1992,"high":2113,"low":2114,"close":2115,"change":1218,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-10-27",44.27,43.15,43.55,0.32,710200,{"date":2119,"open":1534,"high":2120,"low":2121,"close":2122,"change":1318,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-10-24",44.26,43.11,43.41,-0.09,1182700,{"date":2126,"open":1362,"high":2127,"low":2128,"close":1177,"change":115,"percent_change":391,"volume":2129,"transactions":9,"vwap":1177},"2025-10-23",43.47,42.0099983,709400,{"date":2131,"open":2132,"high":2133,"low":2128,"close":1394,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1394},"2025-10-22",43.19,43.25,-0.97,-2.24,712600,{"date":2138,"open":2139,"high":1556,"low":2140,"close":2141,"change":565,"percent_change":337,"volume":2142,"transactions":9,"vwap":2141},"2025-10-21",42.94,42.845,43.39,922400,{"date":2144,"open":2145,"high":2114,"low":1591,"close":1412,"change":2146,"percent_change":1904,"volume":2147,"transactions":9,"vwap":1412},"2025-10-20",42.4,0.19,1006800,{"date":2149,"open":2109,"high":2150,"low":2151,"close":2152,"change":171,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-10-17",43.5,41.605,42.35,-1.6,1176600,{"date":2156,"open":2157,"high":2158,"low":2159,"close":1594,"change":1273,"percent_change":154,"volume":2160,"transactions":9,"vwap":1594},"2025-10-16",43.43,43.76,42.905,929500,{"date":2162,"open":2085,"high":2163,"low":2164,"close":2132,"change":412,"percent_change":1050,"volume":2165,"transactions":9,"vwap":2132},"2025-10-15",43.28,42.75,1074600,{"date":2167,"open":2168,"high":2164,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-10-14",41.51,41.12,42.47,0.63,1.51,968900,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":1334,"volume":2181,"transactions":9,"vwap":2179},"2025-10-13",42.15,42.53,41.685,41.84,0.42,877500,{"date":2183,"open":2184,"high":2185,"low":1580,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-10",43.65,43.83,41.42,-1.8,-4.16,846100,{"date":2191,"open":2192,"high":1999,"low":2193,"close":2097,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2097},"2025-10-09",44.29,43.09,-1.32,-2.96,478100,{"date":2198,"open":2199,"high":1522,"low":1464,"close":2200,"change":1036,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-10-08",44.029999,44.54,1.62,762700,{"date":2204,"open":1193,"high":2120,"low":1411,"close":2185,"change":1273,"percent_change":327,"volume":2205,"transactions":9,"vwap":2185},"2025-10-07",533700,{"date":2207,"open":1168,"high":2208,"low":2209,"close":2210,"change":120,"percent_change":1091,"volume":2211,"transactions":9,"vwap":2210},"2025-10-06",45.46,43.89,43.98,685700,{"date":2213,"open":2084,"high":2214,"low":2215,"close":1432,"change":2216,"percent_change":719,"volume":2217,"transactions":9,"vwap":1432},"2025-10-03",45.028,44.25,0.08,746800,{"date":2219,"open":2220,"high":1440,"low":2221,"close":2222,"change":266,"percent_change":1218,"volume":2223,"transactions":9,"vwap":2222},"2025-10-02",44.7,43.755,44.22,868000,{"date":2225,"open":2079,"high":1990,"low":2226,"close":1300,"change":348,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1300},"2025-10-01",42.69,0.98,1042300,{"date":2230,"open":1363,"high":1548,"low":2152,"close":2077,"change":92,"percent_change":595,"volume":2231,"transactions":9,"vwap":2077},"2025-09-30",1037600,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":1266,"volume":2239,"transactions":9,"vwap":2237},"2025-09-29",43.56,43.72,42.48,42.82,-0.33,804500,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2114,"change":1904,"percent_change":1067,"volume":2245,"transactions":9,"vwap":2114},"2025-09-26",42.5,43.38,42.23,750100,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-09-25",43.07,43.3,42.060001,42.7,-1.19,-2.71,1119000,{"date":2256,"open":1449,"high":2257,"low":2108,"close":2209,"change":2258,"percent_change":747,"volume":2259,"transactions":9,"vwap":2209},"2025-09-24",44.625,-0.17,1063400,{"date":2261,"open":2262,"high":2071,"low":2263,"close":2264,"change":120,"percent_change":1091,"volume":2265,"transactions":9,"vwap":2264},"2025-09-23",44.6,43.84,44.060001,846600,{"date":2267,"open":1363,"high":2268,"low":1363,"close":2269,"change":1644,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-09-22",44.51,44.38,2.21,1008700,{"date":2273,"open":2084,"high":2084,"low":2274,"close":1585,"change":327,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1585},"2025-09-19",42.8,-0.78,2486700,{"date":2278,"open":2242,"high":1300,"low":2242,"close":2158,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2158},"2025-09-18",1.87,4.46,1818500,{"date":2283,"open":2284,"high":2285,"low":1341,"close":2284,"change":266,"percent_change":1218,"volume":2286,"transactions":9,"vwap":2284},"2025-09-17",41.89,42.815,1120800,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":937,"percent_change":1149,"volume":2293,"transactions":9,"vwap":2292},"2025-09-16",41.2,41.85,40.7,41.83,908900,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2296,"change":2299,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2296},"2025-09-15",41.32,42.255,41.060001,0,861800,{"date":2302,"open":2303,"high":1441,"low":2304,"close":2296,"change":2153,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2296},"2025-09-12",42.72,41.31,-3.73,991900,{"date":2308,"open":2284,"high":2091,"low":2186,"close":1185,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1185},"2025-09-11",0.97,2.31,1463700,{"date":2313,"open":2314,"high":2096,"low":2315,"close":2316,"change":1162,"percent_change":794,"volume":2317,"transactions":9,"vwap":2316},"2025-09-10",42.97,41.78,41.95,1078500,{"date":2319,"open":2320,"high":2321,"low":2322,"close":1310,"change":256,"percent_change":2258,"volume":2323,"transactions":9,"vwap":1310},"2025-09-09",42.21,42.45,41.35,985100,{"date":2325,"open":2097,"high":1551,"low":1325,"close":1434,"change":25,"percent_change":787,"volume":2326,"transactions":9,"vwap":1434},"2025-09-08",957700,{"date":2328,"open":2329,"high":2073,"low":1194,"close":2163,"change":778,"percent_change":413,"volume":2330,"transactions":9,"vwap":2163},"2025-09-05",43.61,1039700,{"date":2332,"open":2333,"high":2334,"low":2250,"close":1426,"change":2335,"percent_change":1149,"volume":2336,"transactions":9,"vwap":1426},"2025-09-04",42.28,43.4,0.52,1288500,{"date":2338,"open":1543,"high":2163,"low":2290,"close":1591,"change":120,"percent_change":1020,"volume":2339,"transactions":9,"vwap":1591},"2025-09-03",780900,{"date":2341,"open":2342,"high":2343,"low":2344,"close":1308,"change":938,"percent_change":2279,"volume":2345,"transactions":9,"vwap":1308},"2025-09-02",42.14,42.83,41,1369800,{"date":2347,"open":2348,"high":2193,"low":2315,"close":1307,"change":1652,"percent_change":2022,"volume":2349,"transactions":9,"vwap":1307},"2025-08-29",42.37,706000,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2226,"change":2086,"percent_change":565,"volume":2355,"transactions":9,"vwap":2226},"2025-08-28",42.38,43.049999,41.62,951600,{"date":2357,"open":2358,"high":2359,"low":2360,"close":1434,"change":997,"percent_change":2361,"volume":2362,"transactions":9,"vwap":1434},"2025-08-27",41.53,42.74,41.47,2.62,896700,{"date":2364,"open":2365,"high":1308,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-08-26",42.41,41.23,41.25,-1.11,-2.62,2559000,{"date":2372,"open":2373,"high":2373,"low":1536,"close":2374,"change":1414,"percent_change":788,"volume":2375,"transactions":9,"vwap":2374},"2025-08-25",43.71,42.36,1170200,{"date":2377,"open":1419,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-08-22",43.99,41.82,43.75,1.78,4.24,1708400,{"date":2385,"open":2386,"high":1380,"low":2387,"close":2388,"change":719,"percent_change":348,"volume":2389,"transactions":9,"vwap":2388},"2025-08-21",41.57,41.34,41.97,1245500,{"date":2391,"open":1543,"high":1411,"low":2392,"close":2393,"change":1845,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-08-20",40.97,41.79,-2.45,1731900,{"date":2397,"open":2398,"high":2398,"low":2152,"close":1423,"change":1552,"percent_change":2399,"volume":2400,"transactions":9,"vwap":1423},"2025-08-19",43.51,-0.83,1213500,{"date":2402,"open":2403,"high":2404,"low":1592,"close":1592,"change":105,"percent_change":171,"volume":2405,"transactions":9,"vwap":1592},"2025-08-18",43.64,43.942,824300,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2150,"change":2123,"percent_change":50,"volume":2411,"transactions":9,"vwap":2150},"2025-08-15",44.39,44.605,42.445,1329000,{"date":2413,"open":2414,"high":2415,"low":2115,"close":2416,"change":140,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-08-14",44.65,44.9,43.59,-3.35,901700,{"date":2420,"open":2421,"high":2422,"low":1208,"close":1463,"change":1148,"percent_change":2423,"volume":2424,"transactions":9,"vwap":1463},"2025-08-13",45.355,47.127,1.28,1857500,{"date":2426,"open":2021,"high":2427,"low":2226,"close":1496,"change":50,"percent_change":1019,"volume":2428,"transactions":9,"vwap":1496},"2025-08-12",47.39,1812600,{"date":2430,"open":2431,"high":1301,"low":2432,"close":2433,"change":1028,"percent_change":130,"volume":2434,"transactions":9,"vwap":2433},"2025-08-11",45.080002,44.175,44.74,1323000,{"date":2436,"open":1412,"high":2437,"low":2244,"close":1494,"change":1105,"percent_change":2438,"volume":2439,"transactions":9,"vwap":1494},"2025-08-08",45.09,5.14,1444600,{"date":2441,"open":1542,"high":2442,"low":1325,"close":2274,"change":1091,"percent_change":1210,"volume":2443,"transactions":9,"vwap":2274},"2025-08-07",44.46,1354800,{"date":2445,"open":1544,"high":2446,"low":1370,"close":2447,"change":2123,"percent_change":50,"volume":2448,"transactions":9,"vwap":2447},"2025-08-06",45.19,43.52,1732800,{"date":2450,"open":2451,"high":1203,"low":2452,"close":2329,"change":1972,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2329},"2025-08-05",42.52,42.345,1.58,1359000,{"date":2456,"open":2457,"high":2458,"low":1380,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-08-04",44.97,45.56,42.93,-1.45,-3.27,1187900,{"date":2464,"open":2465,"high":1166,"low":2466,"close":2269,"change":2467,"percent_change":98,"volume":2468,"transactions":9,"vwap":2269},"2025-08-01",45.2,43.49,-1.34,1204100,{"date":2470,"open":2471,"high":2472,"low":2457,"close":2473,"change":2474,"percent_change":1472,"volume":2475,"transactions":9,"vwap":2473},"2025-07-31",46.18,46.83,45.72,-0.8,1126100,{"date":2477,"open":2478,"high":2479,"low":2014,"close":2480,"change":2275,"percent_change":1210,"volume":2481,"transactions":9,"vwap":2480},"2025-07-30",47.66,47.97,46.52,943600,{"date":2483,"open":2484,"high":2485,"low":2486,"close":1478,"change":1259,"percent_change":2487,"volume":2488,"transactions":9,"vwap":1478},"2025-07-29",48.29,48.747,46.99,-2.07,668200,{"date":2490,"open":1240,"high":1936,"low":2491,"close":2492,"change":1792,"percent_change":851,"volume":2493,"transactions":9,"vwap":2492},"2025-07-28",46.92,48.3,801700,{"date":2495,"open":1486,"high":2496,"low":1248,"close":1129,"change":700,"percent_change":1979,"volume":2497,"transactions":9,"vwap":1129},"2025-07-25",47.54,1746300,{"date":2499,"open":1145,"high":2500,"low":2059,"close":2491,"change":576,"percent_change":2394,"volume":2501,"transactions":9,"vwap":2491},"2025-07-24",49,1079000,{"date":2503,"open":2056,"high":2504,"low":2505,"close":1978,"change":287,"percent_change":2506,"volume":2507,"transactions":9,"vwap":1978},"2025-07-23",48.13,46.295,3.06,2102900,{"date":2509,"open":2510,"high":2511,"low":1215,"close":2512,"change":1776,"percent_change":2116,"volume":2513,"transactions":9,"vwap":2512},"2025-07-22",47.029999,47.57,46.67,1836000,{"date":2515,"open":2486,"high":2516,"low":2480,"close":2480,"change":125,"percent_change":1028,"volume":2517,"transactions":9,"vwap":2480},"2025-07-21",47.6,1198200,{"date":2519,"open":2020,"high":2520,"low":2480,"close":2521,"change":2522,"percent_change":1358,"volume":2523,"transactions":9,"vwap":2521},"2025-07-18",48.23,46.64,-1.38,1508200,{"date":2525,"open":2027,"high":2526,"low":2044,"close":2527,"change":1740,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-07-17",48.52,48.02,1.14,1825500,{"date":2531,"open":1956,"high":2532,"low":2533,"close":2534,"change":1091,"percent_change":2001,"volume":2535,"transactions":9,"vwap":2534},"2025-07-16",48.801,47.137,47.48,1435200,{"date":2537,"open":2538,"high":2539,"low":1119,"close":1963,"change":1504,"percent_change":424,"volume":2540,"transactions":9,"vwap":1963},"2025-07-15",48.66,49.76,2246000,{"date":2542,"open":2543,"high":2544,"low":2545,"close":1240,"change":1318,"percent_change":1949,"volume":2546,"transactions":9,"vwap":1240},"2025-07-14",47.17,48.38,46.42,1430000,{"date":2548,"open":2549,"high":2550,"low":2543,"close":1251,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":1251},"2025-07-11",48.79,49.39,-1.71,-3.48,1658700,{"date":2555,"open":2556,"high":2557,"low":1936,"close":2558,"change":1566,"percent_change":202,"volume":2559,"transactions":9,"vwap":2558},"2025-07-10",49.36,50.049999,49.11,1634300,{"date":2561,"open":1129,"high":2562,"low":1270,"close":1948,"change":1754,"percent_change":587,"volume":2563,"transactions":9,"vwap":1948},"2025-07-09",49.315,3179200,{"date":2565,"open":2026,"high":2566,"low":2006,"close":1145,"change":1179,"percent_change":2567,"volume":2568,"transactions":9,"vwap":1145},"2025-07-08",48.35,3.94,4671700,{"date":2570,"open":2571,"high":1239,"low":1527,"close":2471,"change":2227,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2471},"2025-07-07",44.55,2.17,6626600,{"date":2575,"open":1572,"high":2576,"low":2380,"close":2465,"change":1558,"percent_change":728,"volume":2577,"transactions":9,"vwap":2465},"2025-07-03",46.74,5068400,{"date":2579,"open":1489,"high":2580,"low":1264,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-07-02",47.47,45.75,-1.77,-3.72,6820800,{"date":2586,"open":2580,"high":2500,"low":1489,"close":2587,"change":2134,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-07-01",47.52,-2,4899800,{"date":2591,"open":2592,"high":2593,"low":1470,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-06-30",50.25,54.6,48.49,-4.49,-8.47,27065700,{"date":2599,"open":2600,"high":2601,"low":1489,"close":1774,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":1774},"2025-06-27",51.999,55.080002,4.98,10.38,230900,{"date":2606,"open":2607,"high":1145,"low":2607,"close":1145,"change":2608,"percent_change":1067,"volume":2609,"transactions":9,"vwap":1145},"2025-06-26",47.25,0.5,41600,{"date":183,"open":1489,"high":1936,"low":2611,"close":1129,"change":2608,"percent_change":2612,"volume":2613,"transactions":9,"vwap":1129},46.8,1.06,399700]