[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REZI":3,"homepage-market-summary":30,"stock-historical-REZI":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"REZI","2026-10-08",{"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},"Resideo Technologies, Inc. Common Stock","NYSE",null,"WHOLESALE-HARDWARE","Resideo Technologies Inc manufactures, develops, and distributes sensing and control products and solutions for residential and commercial markets. Its product portfolio includes heating, ventilation, and air conditioning (HVAC) controls, smoke and carbon monoxide detection products, fire suppression products, and security products. Its products and solutions are used in residential and commercial buildings across various countries.","14,800","Austin, TX",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":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},17.2,17.35,17.59,16.785,17.56,-0.36,-2.05,4343533.917247,36545,17.1374,45.29,1668472.9443100477,1.5,1996,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 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",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},15.98,1620275,591400281.966132,5.59,"2025-04-28",[185,186,195,206,217,228,239,249,259,268,278,288,299,309,319,330,339,348,356,366,376,385,394,405,415,424,435,446,456,467,476,486,497,508,519,530,540,551,561,572,583,594,603,614,623,634,644,655,666,675,686,697,708,719,730,739,750,761,769,778,785,794,803,811,820,827,835,844,853,862,869,878,886,893,901,909,918,926,931,939,948,955,962,970,979,985,993,1001,1010,1018,1026,1032,1041,1049,1056,1063,1071,1079,1088,1097,1103,1110,1116,1125,1134,1143,1150,1158,1167,1175,1183,1192,1200,1208,1214,1222,1229,1234,1241,1248,1256,1263,1269,1277,1285,1294,1302,1311,1316,1320,1327,1334,1342,1351,1360,1367,1375,1382,1389,1397,1404,1408,1416,1421,1425,1431,1437,1442,1448,1455,1461,1469,1476,1485,1493,1501,1508,1516,1521,1530,1538,1544,1550,1557,1563,1569,1577,1583,1590,1598,1605,1613,1619,1623,1631,1637,1643,1649,1654,1662,1667,1672,1678,1686,1690,1697,1703,1711,1718,1723,1727,1732,1738,1742,1746,1753,1759,1765,1770,1774,1780,1784,1790,1797,1802,1808,1811,1818,1825,1831,1837,1844,1849,1856,1863,1869,1875,1883,1891,1896,1904,1911,1917,1922,1930,1938,1943,1949,1956,1962,1969,1978,1986,1994,2001,2010,2017,2024,2030,2037,2046,2055,2062,2069,2077,2083,2090,2097,2106,2113,2120,2126,2131,2139,2144,2150,2157,2164,2170,2177,2182,2189,2194,2200,2205,2210,2218,2223,2230,2238,2246,2252,2256,2262,2269,2273,2278,2284,2289,2294,2298,2302,2306,2312,2318,2323,2329,2335,2340,2347,2353,2359,2367,2374,2381,2389,2396,2403,2409,2418,2426,2434,2441,2447,2454,2462,2469,2475,2481,2488,2493,2500,2509,2515,2522,2527,2533,2538,2546,2553,2559,2568,2575,2582,2589,2597,2604,2610,2616,2623,2630,2635,2641,2647,2656,2664,2671,2676,2682,2686,2693,2700,2706,2713,2718,2725,2731,2737,2744,2748,2752,2757,2763,2769,2776,2784,2790,2796,2803,2809,2814,2822,2829,2836,2844],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",18.48,17.22,-1.36,-7.19,4186298.612725,37379,17.5173,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",18.69,19,18.455,18.92,0.36,1.94,1157436.030972,17683,18.767,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",18.4,18.71,18.01,18.56,0.21,1.14,1788347.01323,19606,18.5667,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",18.61,18.835,18.34,18.35,0.18,0.99,1365023.294866,19152,18.5576,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",18.16,18.41,17.51,18.17,0.02,0.11,2203163.937009,24951,17.9414,{"date":240,"open":241,"high":222,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",18.18,17.73,18.15,0.03,0.17,2010262.673209,20465,18.1085,{"date":250,"open":251,"high":231,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",18.28,18.015,18.12,-0.1,-0.55,1482503.538279,18969,18.1415,{"date":260,"open":261,"high":188,"low":262,"close":263,"change":67,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",18.08,17.96,18.22,-0.27,1275216.731112,17191,18.2126,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":173,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",18.5,18.78,18.25,18.27,-0.16,1334749.436861,15762,18.4032,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":221},"2026-09-24",18.45,18.65,18.14,18.3,-0.38,-2.03,1453841.783456,18306,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",18.75,18.93,18.445,18.68,-0.2,-1.06,1503929.447956,18760,18.7276,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",19.16,18.7,18.88,0.07,0.37,1067144.041991,14722,18.8608,{"date":310,"open":311,"high":312,"low":188,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",18.67,19.22,18.81,0.44,2.4,2222906.623421,20100,18.8897,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",18.36,18.635,18.175,18.37,-0.15,-0.81,7036090.67072,25051,18.379,{"date":331,"open":332,"high":333,"low":199,"close":334,"change":325,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",19.1,19.2264,18.52,-0.8,1655660.357938,24915,18.6181,{"date":340,"open":341,"high":342,"low":270,"close":311,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",18.82,19.0844,-0.04,-0.21,2493941.517755,31198,18.7695,{"date":349,"open":301,"high":350,"low":211,"close":209,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",19.3,-0.72,-3.71,2845670.611948,33074,18.8958,{"date":357,"open":332,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",19.57,18.9,19.43,0.32,1.67,2096193.459306,27159,19.3964,{"date":367,"open":368,"high":369,"low":370,"close":368,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-11",19.11,19.21,18.77,0.28,1.49,2019161.251117,23463,19.0803,{"date":377,"open":378,"high":379,"low":270,"close":380,"change":67,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",18.58,19.42,18.83,-0.26,1992510.24052,24886,18.9924,{"date":386,"open":387,"high":388,"low":341,"close":303,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",19.48,19.72,-0.76,-3.87,2210942.541091,24941,19.0042,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",19.8,19.87,19.34,19.64,-0.24,-1.21,2171432.492687,28799,19.6372,{"date":406,"open":407,"high":408,"low":360,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",19.53,20.04,19.88,0.35,1.79,1391577.895001,20744,19.8816,{"date":416,"open":417,"high":418,"low":419,"close":407,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":360},"2026-09-03",19.5,19.649,19.0391,0.14,0.72,1699546.48862,20650,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",19.41,19.58,19.13,19.39,0.15,0.78,2226473.249899,23074,19.3863,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",19.52,19.56,18.86,19.24,-0.12,-0.62,2405680.744713,28840,19.2104,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":264,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-31",19.49,19.605,19.25,19.36,-1.38,1971229.604779,21965,19.3829,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-28",20.02,20.3968,19.4701,19.63,-0.35,-1.75,1782839.891611,20554,19.7261,{"date":468,"open":469,"high":408,"low":470,"close":471,"change":235,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",19.89,19.55,19.98,0.55,1600968.71645,17202,19.8566,{"date":477,"open":478,"high":479,"low":480,"close":397,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",20.01,20.09,19.59,-0.06,-0.3,1967711.905557,21389,19.8736,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",19.65,19.97,18.96,19.93,0.65,3.37,2316199.731569,26271,19.622,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",20.38,20.63,19.27,19.28,-0.99,-4.88,3381113.767783,31455,19.8152,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",20.08,20.36,19.91,20.27,0.24,1.2,2070794.638763,21852,20.2365,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-20",21.11,21.175,19.84,20.03,-1.51,-7.01,3209087.661915,32958,20.2348,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-19",21.1,22.13,21.54,0.52,2.47,2884006.92132,31489,21.5941,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-18",20.73,21.34,20.47,21.02,0.38,1.84,3414771.891707,35058,20.9576,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":420,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-17",20.83,21.63,20.37,20.64,0.68,4035410.603891,36449,20.9272,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-14",20.56,21.05,20.1,20.5,0.04,0.2,4649988.967501,45982,20.4962,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-13",22.25,22.59,20.33,20.46,-5.25,-20.42,7866833.714979,77156,21.1707,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-12",24.44,26.08,23.31,25.71,1.47,6.06,3535895.791827,40687,25.0102,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":244,"percent_change":168,"volume":600,"transactions":601,"vwap":602},"2026-08-11",24.53,24.56,23.54,24.24,1755619.310889,22767,24.1858,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-10",25.61,25.925,24.03,24.21,-1.87,-7.17,1580032.472874,25726,24.4261,{"date":615,"open":616,"high":617,"low":618,"close":586,"change":619,"percent_change":567,"volume":620,"transactions":621,"vwap":622},"2026-08-07",25.7,26.21,25.46,0.01,1396799.37385,23604,25.9837,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-06",26.32,26.69,25.9,26.07,-0.17,-0.65,1661788.001157,24628,26.2093,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":304,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-05",26.29,26.63,25.79,26.24,0.27,1595094.625932,22179,26.1419,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-04",26,27.35,25.5,26.17,-10.06,-27.77,3414336.348776,37204,26.4796,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-03",34.97,36.44,34.77,36.23,1.93,5.63,1232760.4256,14939,35.9837,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":158,"percent_change":401,"volume":672,"transactions":673,"vwap":674},"2026-07-31",35.12,35.68,33.31,34.3,1413744.356041,21992,34.1664,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-30",36.24,36.6,34.62,34.72,-0.95,-2.66,1136983.89058,19902,34.9866,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-29",36.27,36.35,34.685,35.67,-0.98,-2.67,1606272.427502,24095,35.5326,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-28",35.36,36.69,35.15,36.65,1.41,4,1268900.260969,16537,36.1641,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-27",35.06,35.32,34.285,35.24,0.7,2.03,1204192.481376,14684,35.0061,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-24",34.25,35.53,33.96,34.54,0.49,1.44,1461069.3952,15778,34.6925,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":343,"percent_change":441,"volume":736,"transactions":737,"vwap":738},"2026-07-23",33.75,34.33,33.39,34.05,1893624.595966,22060,34.0267,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-22",34.46,35,33.66,34.09,-0.54,-1.56,1176868.276465,17491,34.1959,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-21",35.64,36.095,34.55,34.63,-0.9,-2.53,1381030.903935,19736,34.9157,{"date":762,"open":669,"high":763,"low":764,"close":722,"change":482,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-20",36.2,34.66,-0.84,1293372.405719,20851,35.3425,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-17",35.85,38.14,35.51,35.83,-1.15,-3.11,3185300,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":372,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-16",35.35,37.17,36.98,4.2,2120300,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-15",37.040001,37.2,35.02,35.49,-1.37,-3.72,2386100,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-14",35.91,37.4,35.2,36.86,1.46,4.12,2444700,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":800,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-13",34.89,36.19,33.64,35.4,4.3,2477800,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-10",30.95,34.040001,30.8,33.94,2.9,9.34,3202500,{"date":821,"open":822,"high":823,"low":815,"close":824,"change":351,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-09",32.0099983,32.35,31.040001,-2.27,1454400,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-08",32.77,31.35,31.76,-0.67,-2.07,1738500,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-07",32.080002,33.049999,31.22,32.43,0.34,1.06,1555400,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-06",30.88,32.12,30.77,32.09,1.43,4.66,906000,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-02",31.13,32.029999,29.98,30.66,-0.46,-1.48,953000,{"date":863,"open":831,"high":864,"low":865,"close":866,"change":234,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-07-01",32.31,30.78,31.12,0.06,1199100,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-30",30.21,31.16,29.92,31.1,0.9,2.98,1069800,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":389,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-29",30.5,30.82,29.9,30.2,-2.45,1486500,{"date":887,"open":888,"high":889,"low":865,"close":890,"change":452,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-26",31.95,32.32,30.96,-4.27,5331800,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":589,"volume":900,"transactions":9,"vwap":898},"2026-06-25",32.28,32.98,31.84,32.34,0.47,876700,{"date":902,"open":903,"high":895,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-24",30.75,30.54,31.87,1.32,4.32,924300,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-23",30.51,30.9,30.24,30.55,-0.58,-1.86,710500,{"date":919,"open":920,"high":921,"low":922,"close":855,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":855},"2026-06-22",31.62,32.11,31.030001,-0.78,-2.44,869500,{"date":927,"open":881,"high":928,"low":881,"close":928,"change":28,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-18",31.91,4.93,1946000,{"date":932,"open":856,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-17",32.7,30.37,30.41,-1.84,-5.71,1208000,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-16",32,33.14,31.98,32.25,0.63,1.99,1291600,{"date":949,"open":950,"high":951,"low":952,"close":920,"change":343,"percent_change":953,"volume":954,"transactions":9,"vwap":920},"2026-06-15",32.48,33.2,31.49,-0.13,1169600,{"date":956,"open":957,"high":837,"low":958,"close":959,"change":725,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-12",31.64,31.19,31.66,1.57,748000,{"date":963,"open":964,"high":958,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-11",30.52,29.45,31.17,1.15,3.83,1062400,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-10",30.72,30.87,29.85,30.02,-0.94,-3.04,1046700,{"date":980,"open":981,"high":982,"low":857,"close":890,"change":875,"percent_change":983,"volume":984,"transactions":9,"vwap":890},"2026-06-09",30.61,31.58,2.99,947800,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":775,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-06-08",31.11,31.6,29.97,30.059999,-3.68,1243400,{"date":994,"open":995,"high":996,"low":935,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-05",30.6,33.099998,31.21,0.98,3.24,2011900,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-04",30.09,30.3,29.64,30.23,0.48,1.61,976800,{"date":1011,"open":1012,"high":858,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-03",30.59,29.69,29.75,-1.31,-4.22,1058500,{"date":1019,"open":1020,"high":1021,"low":934,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-02",30.57,31.3,31.059999,0.41,1.34,855000,{"date":1027,"open":848,"high":922,"low":1028,"close":1029,"change":442,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-06-01",29.81,30.65,-1.98,1322700,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-29",31.44,31.67,30.91,31.27,-0.07,-0.22,1344100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":151,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-28",30.1,31.41,29.87,31.34,2.38,1291100,{"date":1050,"open":1051,"high":1052,"low":1053,"close":981,"change":141,"percent_change":1054,"volume":1055,"transactions":9,"vwap":981},"2026-05-27",30.4,31.56,30.12,2.31,1609900,{"date":1057,"open":1058,"high":871,"low":1059,"close":873,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":873},"2026-05-26",29,28.89,1.16,4.03,1269100,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-22",29.36,28.33,28.76,-0.25,-0.86,1001800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":371,"volume":1078,"transactions":9,"vwap":1076},"2026-05-21",28.5,29.08,27.83,29.01,0.08,1136100,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-20",27.15,28.98,27.040001,28.93,2.14,7.99,1838200,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-19",27.69,27.78,26.72,26.79,-1.46,-5.17,1499000,{"date":1098,"open":1099,"high":1058,"low":1100,"close":1101,"change":254,"percent_change":462,"volume":1102,"transactions":9,"vwap":1101},"2026-05-18",28.4,28.059999,28.25,1787600,{"date":1104,"open":857,"high":871,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-15",28.23,28.35,-1.73,-5.75,1916400,{"date":1111,"open":1112,"high":1113,"low":989,"close":1114,"change":173,"percent_change":254,"volume":1115,"transactions":9,"vwap":1114},"2026-05-14",30.27,31.32,30.08,2776600,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-13",31.77,32.44,29.57,30.11,-6.57,-17.91,6086600,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-12",37.14,37.92,36.59,36.68,-0.79,-2.11,1787700,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-11",39.59,39.88,37.36,37.47,-2.28,-5.74,1589700,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":255,"percent_change":190,"volume":1149,"transactions":9,"vwap":1148},"2026-05-08",40.81,40.86,39.67,39.75,1021700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":335,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-05-07",41.61,41.76,40.049999,40.3,-1.95,841400,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-06",41.38,41.59,40.68,41.099998,0.76,1.88,517100,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1170,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1170},"2026-05-05",39.86,40.34,39.73,0.87,2.2,507600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":832,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-05-04",39.95,40.63,39.07,39.47,-1.67,942600,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-01",41.29,41.48,40.080002,40.14,-1.23,-2.97,1112500,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":850,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-30",40.17,41.72,40.11,41.37,3.58,998500,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":335,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-29",40.48,41,39.45,39.94,-1.96,1968000,{"date":1209,"open":1210,"high":1211,"low":1148,"close":1212,"change":514,"percent_change":136,"volume":1213,"transactions":9,"vwap":1212},"2026-04-28",40.53,40.8,40.74,993700,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":745,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-27",41.13,41.67,40.2,40.5,-1.32,836000,{"date":1223,"open":1224,"high":1225,"low":1196,"close":1226,"change":1023,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-24",40.73,41.15,41.040001,1.01,1373300,{"date":1230,"open":1231,"high":1203,"low":1232,"close":1178,"change":867,"percent_change":430,"volume":1233,"transactions":9,"vwap":1178},"2026-04-23",40.22,39.98,1369800,{"date":1235,"open":1162,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":421,"volume":1240,"transactions":9,"vwap":1238},"2026-04-22",40.97,40.45,40.57,0.29,956300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":117,"percent_change":431,"volume":1247,"transactions":9,"vwap":1246},"2026-04-21",40.02,40.55,39.55,40.28,1188900,{"date":1249,"open":1250,"high":1237,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-20",39.9,39.82,39.97,-0.31,-0.77,1361400,{"date":1257,"open":1258,"high":1259,"low":1171,"close":1246,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1246},"2026-04-17",40.25,40.83,1.05,2.68,1440400,{"date":1264,"open":1136,"high":1265,"low":1266,"close":1267,"change":915,"percent_change":1094,"volume":1268,"transactions":9,"vwap":1267},"2026-04-16",40,38.83,39.23,2514300,{"date":1270,"open":1271,"high":1258,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-15",39.2,38.91,39.81,0.53,1.35,1753000,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1260,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-14",38.53,39.71,37.99,39.28,2.75,1878600,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-13",37.22,38.28,37.02,38.23,0.58,1.54,988400,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":629,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-04-10",38.080002,38.24,37.49,37.65,-0.45,681700,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-09",36.36,37.95,35.98,37.82,1.22,3.33,1028400,{"date":1312,"open":1139,"high":1313,"low":660,"close":678,"change":960,"percent_change":1314,"volume":1315,"transactions":9,"vwap":678},"2026-04-08",38,4.48,1211800,{"date":1317,"open":699,"high":699,"low":721,"close":1318,"change":245,"percent_change":725,"volume":1319,"transactions":9,"vwap":1318},"2026-04-07",35.029999,607800,{"date":1321,"open":1322,"high":742,"low":671,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-06",34.7,34.86,0.22,0.64,367100,{"date":1328,"open":1329,"high":805,"low":1330,"close":1331,"change":1332,"percent_change":472,"volume":1333,"transactions":9,"vwap":1331},"2026-04-02",33.060001,32.58,34.64,0.19,938700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1173,"volume":1341,"transactions":9,"vwap":1339},"2026-04-01",34.22,34.81,33.85,34.45,0.74,896600,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-31",33.47,34.32,32.9,33.71,1.08,3.31,962500,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-30",33.59,33.88,32.45,32.63,-0.68,-2.04,910700,{"date":1361,"open":1362,"high":1363,"low":1364,"close":670,"change":295,"percent_change":1365,"volume":1366,"transactions":9,"vwap":670},"2026-03-27",34.0099983,34.2,33.11,-3.08,793500,{"date":1368,"open":668,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-26",35.41,33.9,34.37,-1.26,-3.54,794200,{"date":1376,"open":691,"high":1377,"low":789,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-25",36.060001,35.63,0.42,1.19,561400,{"date":1383,"open":733,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":589,"volume":1388,"transactions":9,"vwap":1386},"2026-03-24",35.57,34.28,35.21,0.51,745500,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1322,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1322},"2026-03-23",34,35.27,33.79,1.91,5.82,1835300,{"date":1398,"open":807,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":757,"volume":1403,"transactions":9,"vwap":1401},"2026-03-20",33.92,32.24,32.79,-0.85,2737200,{"date":1405,"open":1406,"high":744,"low":1356,"close":807,"change":567,"percent_change":168,"volume":1407,"transactions":9,"vwap":807},"2026-03-19",33.12,832900,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":609,"volume":1415,"transactions":9,"vwap":1413},"2026-03-18",34.060001,34.44,33.55,33.6,-0.64,937500,{"date":1417,"open":1418,"high":805,"low":814,"close":1419,"change":568,"percent_change":136,"volume":1420,"transactions":9,"vwap":1419},"2026-03-17",34.52,34.24,755500,{"date":1422,"open":1410,"high":1322,"low":1423,"close":814,"change":1007,"percent_change":850,"volume":1424,"transactions":9,"vwap":814},"2026-03-16",33.87,949800,{"date":1426,"open":734,"high":1427,"low":1428,"close":1429,"change":619,"percent_change":244,"volume":1430,"transactions":9,"vwap":1429},"2026-03-13",34.39,32.91,33.56,957600,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1412,"change":401,"percent_change":1436,"volume":1017,"transactions":9,"vwap":1412},"2026-03-12",33.7,34.27,33.32,-3.48,{"date":1438,"open":1323,"high":1439,"low":1391,"close":1440,"change":619,"percent_change":244,"volume":1441,"transactions":9,"vwap":1440},"2026-03-11",35.17,34.76,1107600,{"date":1443,"open":808,"high":1444,"low":741,"close":1445,"change":1446,"percent_change":916,"volume":1447,"transactions":9,"vwap":1445},"2026-03-10",35.8,34.75,-0.66,1081400,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1369,"change":28,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1369},"2026-03-09",32.89,35.48,32.18,4.42,2192300,{"date":1456,"open":1451,"high":1451,"low":1457,"close":1458,"change":1358,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-03-06",33.49,33.91,-5.67,1573800,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1015,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-03-05",36.57,37.3,35.25,35.95,-3.52,1534600,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":67,"volume":1475,"transactions":9,"vwap":1473},"2026-03-04",37.78,36.76,37.26,-0.02,1228900,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-03",36.87,37.89,35.0099983,37.28,-1.01,-2.64,1350600,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":295,"volume":1492,"transactions":9,"vwap":1490},"2026-03-02",38.12,38.78,37.66,38.29,-0.41,1135700,{"date":1494,"open":1245,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-27",39.96,38.21,38.7,-1.78,-4.4,1977000,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1202,"change":284,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1202},"2026-02-26",40.71,40.79,39.35,-0.93,2105300,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1146,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1146},"2026-02-25",40.37,42.95,39.25,5.14,14.39,3457600,{"date":1517,"open":1518,"high":771,"low":671,"close":1519,"change":89,"percent_change":999,"volume":1520,"transactions":9,"vwap":1519},"2026-02-24",34.93,35.72,1539100,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-23",36.5,36.56,34.5,34.6,-2.12,-5.77,1478200,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":136,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-20",35.89,36.8,35.62,36.72,1.63,945300,{"date":1539,"open":1540,"high":1540,"low":1532,"close":1541,"change":832,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-19",37.34,36.13,-1.82,935900,{"date":1545,"open":1546,"high":1547,"low":660,"close":1533,"change":546,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1533},"2026-02-18",36.42,37.37,1.04,879700,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1546,"change":136,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1546},"2026-02-17",35.75,36.53,35.44,1.65,705700,{"date":1558,"open":1559,"high":1560,"low":1559,"close":774,"change":1561,"percent_change":151,"volume":1562,"transactions":9,"vwap":774},"2026-02-13",35.5,36.47,0.26,818400,{"date":1564,"open":1565,"high":1473,"low":1566,"close":1384,"change":1567,"percent_change":1140,"volume":1568,"transactions":9,"vwap":1384},"2026-02-12",37.029999,35.31,-0.83,918600,{"date":1570,"open":1130,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-11",36.99,35.97,36.4,0.45,1.25,1788600,{"date":1578,"open":1579,"high":1580,"low":1532,"close":1466,"change":1581,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1466},"2026-02-10",36.29,36.66,0,1605000,{"date":1584,"open":1585,"high":1586,"low":771,"close":1466,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1466},"2026-02-09",36.58,36.75,-0.43,-1.18,1332200,{"date":1591,"open":1554,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-06",36.54,35.099998,36.38,1.6,4.6,2096500,{"date":1599,"open":1600,"high":1523,"low":1601,"close":1602,"change":1220,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-05",35.56,34.02,34.78,-3.66,1619200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":201,"volume":1612,"transactions":9,"vwap":1610},"2026-02-04",35.74,36.93,35.16,36.099998,0.13,833900,{"date":1614,"open":1615,"high":1616,"low":1440,"close":1572,"change":1617,"percent_change":1008,"volume":1618,"transactions":9,"vwap":1572},"2026-02-03",35.52,36.09,0.57,1405200,{"date":1620,"open":1621,"high":1572,"low":816,"close":808,"change":213,"percent_change":1309,"volume":1622,"transactions":9,"vwap":808},"2026-02-02",34.049999,1059600,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-30",33.42,34.48,34.26,0.61,1.81,2383100,{"date":1632,"open":1347,"high":1391,"low":1633,"close":1634,"change":117,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-01-29",33.24,33.65,0.93,1558000,{"date":1638,"open":1410,"high":1639,"low":1640,"close":1641,"change":38,"percent_change":45,"volume":1642,"transactions":9,"vwap":1641},"2026-01-28",34.17,33.22,33.34,2069000,{"date":1644,"open":1322,"high":1554,"low":1645,"close":1646,"change":1094,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-27",33.62,33.81,-4.14,3043000,{"date":1650,"open":796,"high":1651,"low":1465,"close":1392,"change":765,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1392},"2026-01-26",36.41,-2.33,935800,{"date":1655,"open":1656,"high":1657,"low":1615,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-23",36.61,36.91,36.11,-0.91,-2.46,697500,{"date":1663,"open":1565,"high":1664,"low":1560,"close":1289,"change":535,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1289},"2026-01-22",37.44,1.42,731900,{"date":1668,"open":660,"high":1669,"low":1670,"close":1523,"change":492,"percent_change":1629,"volume":1671,"transactions":9,"vwap":1523},"2026-01-21",36.92,35.93,1182900,{"date":1673,"open":1674,"high":1675,"low":1444,"close":771,"change":285,"percent_change":1676,"volume":1677,"transactions":9,"vwap":771},"2026-01-20",36.83,37.76,-5.36,1349500,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":441,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-16",38.09,38.42,37.38,37.88,-0.32,782200,{"date":1687,"open":1290,"high":1688,"low":1305,"close":1313,"change":1611,"percent_change":841,"volume":1689,"transactions":9,"vwap":1313},"2026-01-15",39.16,1450100,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1561,"percent_change":141,"volume":1696,"transactions":9,"vwap":1695},"2026-01-14",37.59,38.060001,36.82,37.87,1077700,{"date":1698,"open":1490,"high":1699,"low":797,"close":1700,"change":158,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-13",38.69,37.61,-1.1,1462700,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-12",36.63,38.22,38.029999,0.92,2.48,1793800,{"date":1712,"open":1669,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":557,"volume":1717,"transactions":9,"vwap":1715},"2026-01-09",37.57,36.28,37.11,0.25,1171500,{"date":1719,"open":657,"high":1720,"low":1337,"close":799,"change":122,"percent_change":1721,"volume":1722,"transactions":9,"vwap":799},"2026-01-08",37.049999,6.07,1227200,{"date":1724,"open":752,"high":752,"low":1419,"close":1445,"change":389,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1445},"2026-01-07",-2.14,1253900,{"date":1728,"open":1729,"high":1523,"low":1627,"close":773,"change":1730,"percent_change":1206,"volume":1731,"transactions":9,"vwap":773},"2026-01-06",36.16,-0.71,1446700,{"date":1733,"open":1566,"high":1734,"low":1439,"close":1735,"change":842,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2026-01-05",36.79,36.22,3.01,1229900,{"date":1739,"open":711,"high":669,"low":1740,"close":1609,"change":567,"percent_change":235,"volume":1741,"transactions":9,"vwap":1609},"2026-01-02",35.040001,679600,{"date":1743,"open":1744,"high":1378,"low":657,"close":668,"change":264,"percent_change":389,"volume":1745,"transactions":9,"vwap":668},"2025-12-31",35.38,933700,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":462,"percent_change":692,"volume":1752,"transactions":9,"vwap":1751},"2025-12-30",35.69,35.88,35.33,35.39,600500,{"date":1754,"open":1755,"high":1756,"low":1750,"close":1607,"change":1068,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1607},"2025-12-29",35.78,35.81,-0.69,538700,{"date":1760,"open":1761,"high":1762,"low":789,"close":1763,"change":305,"percent_change":1548,"volume":1764,"transactions":9,"vwap":1763},"2025-12-26",35.47,36.15,35.99,571100,{"date":1766,"open":1552,"high":1767,"low":1768,"close":1534,"change":1474,"percent_change":481,"volume":1769,"transactions":9,"vwap":1534},"2025-12-24",35.87,35.46,350000,{"date":1771,"open":1748,"high":1444,"low":1772,"close":752,"change":953,"percent_change":21,"volume":1773,"transactions":9,"vwap":752},"2025-12-23",35.13,818200,{"date":1775,"open":1566,"high":1776,"low":1566,"close":1777,"change":1778,"percent_change":420,"volume":1779,"transactions":9,"vwap":1777},"2025-12-22",36.26,35.77,0.05,672100,{"date":1781,"open":1782,"high":774,"low":1782,"close":1519,"change":89,"percent_change":999,"volume":1783,"transactions":9,"vwap":1519},"2025-12-19",34.47,4719200,{"date":1785,"open":1786,"high":1787,"low":724,"close":1526,"change":244,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1526},"2025-12-18",35.3,35.59,0.09,1014600,{"date":1791,"open":1541,"high":1523,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-17",34.35,34.57,-1.54,-4.26,888700,{"date":1798,"open":1729,"high":1799,"low":771,"close":1658,"change":420,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1658},"2025-12-16",36.62,0.39,1130500,{"date":1803,"open":1573,"high":1804,"low":1805,"close":1572,"change":1039,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1572},"2025-12-15",36.96,35.96,-0.61,1273800,{"date":1809,"open":677,"high":1523,"low":699,"close":806,"change":481,"percent_change":629,"volume":1810,"transactions":9,"vwap":806},"2025-12-12",2481600,{"date":1812,"open":1813,"high":1656,"low":1814,"close":1815,"change":875,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-11",35.37,35.14,36.25,2.55,1439400,{"date":1819,"open":1820,"high":1534,"low":1821,"close":780,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":780},"2025-12-10",33.5,33.3,1.78,5.3,1811200,{"date":1826,"open":1827,"high":806,"low":1828,"close":1829,"change":274,"percent_change":38,"volume":1830,"transactions":9,"vwap":1829},"2025-12-09",33.61,33.48,33.57,2418000,{"date":1832,"open":671,"high":1833,"low":1645,"close":1834,"change":1835,"percent_change":400,"volume":1836,"transactions":9,"vwap":1834},"2025-12-08",34.51,33.73,-0.08,969600,{"date":1838,"open":1839,"high":1840,"low":743,"close":1646,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1646},"2025-12-05",34.31,34.59,-0.44,-1.28,1112400,{"date":1845,"open":1427,"high":742,"low":1846,"close":721,"change":1847,"percent_change":681,"volume":1848,"transactions":9,"vwap":721},"2025-12-04",34.14,-0.33,1367500,{"date":1850,"open":1851,"high":1852,"low":1641,"close":1853,"change":1854,"percent_change":1816,"volume":1855,"transactions":9,"vwap":1853},"2025-12-03",33.53,34.73,34.58,0.86,1448300,{"date":1857,"open":1858,"high":1859,"low":734,"close":1860,"change":629,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-12-02",34.19,34.49,33.72,-0.5,2103100,{"date":1864,"open":1865,"high":744,"low":864,"close":1866,"change":875,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-12-01",32.6,33.89,2.73,2146400,{"date":1870,"open":1633,"high":1633,"low":1871,"close":1872,"change":173,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-11-28",32.67,32.99,-0.09,685000,{"date":1876,"open":1877,"high":1829,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-26",31.8,31.54,33.02,1.21,3.8,2504200,{"date":1884,"open":1885,"high":1886,"low":1113,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-11-25",31.43,32.15,31.81,0.54,1.73,1602400,{"date":1892,"open":1014,"high":982,"low":1893,"close":1037,"change":850,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1037},"2025-11-24",29.65,4.79,2012900,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1227,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-11-21",28.83,29.93,28.66,29.84,3.5,1792900,{"date":1905,"open":1906,"high":1907,"low":1900,"close":1898,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1898},"2025-11-20",29.73,30.01,-0.28,-0.96,1955400,{"date":1912,"open":1893,"high":1114,"low":1913,"close":1914,"change":1915,"percent_change":190,"volume":1916,"transactions":9,"vwap":1914},"2025-11-19",28.77,29.11,-0.4,1562100,{"date":1918,"open":1120,"high":1919,"low":1074,"close":1920,"change":1806,"percent_change":285,"volume":1921,"transactions":9,"vwap":1920},"2025-11-18",30.31,29.51,1837300,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1053,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1053},"2025-11-17",32.81,33.029999,29.82,-2.89,-8.75,2699900,{"date":1931,"open":1932,"high":1925,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-14",31.18,31.14,33.0099983,1.83,5.87,3177500,{"date":1939,"open":982,"high":1940,"low":1941,"close":1932,"change":442,"percent_change":1156,"volume":1942,"transactions":9,"vwap":1932},"2025-11-13",32.3,30.94,3023200,{"date":1944,"open":872,"high":1945,"low":1946,"close":1877,"change":703,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1877},"2025-11-12",32.52,31.049999,4.64,3303800,{"date":1950,"open":1051,"high":1951,"low":1006,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-11",30.99,30.39,-0.23,-0.75,2367700,{"date":1957,"open":1958,"high":952,"low":1959,"close":1960,"change":38,"percent_change":525,"volume":1961,"transactions":9,"vwap":1960},"2025-11-10",31.45,30.26,30.62,3473300,{"date":1963,"open":1020,"high":1964,"low":1965,"close":1966,"change":1039,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-11-07",31.46,29.77,31.09,-0.7,2831900,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-11-06",31,32.46,29.21,31.31,-9.75,-23.75,6867200,{"date":1979,"open":1980,"high":1981,"low":142,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-05",41.53,42.49,41.060001,-0.37,-0.89,2315600,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":163,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-11-04",41.95,42.41,41.42,41.43,-3.13,1445100,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":173,"percent_change":1038,"volume":2000,"transactions":9,"vwap":1999},"2025-11-03",42.78,43.040001,42.3,42.77,1889500,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-10-31",43.53,43.64,42.74,42.8,-0.73,-1.68,1744400,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2003,"change":325,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2003},"2025-10-30",43.33,44.18,43.16,-0.34,1155800,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":441,"percent_change":264,"volume":2023,"transactions":9,"vwap":2022},"2025-10-29",43.58,44.76,43.18,43.68,1329200,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2026,"change":146,"percent_change":1587,"volume":2029,"transactions":9,"vwap":2026},"2025-10-28",43.8,43.96,43.11,1077000,{"date":2031,"open":2032,"high":26,"low":2033,"close":2034,"change":2035,"percent_change":775,"volume":2036,"transactions":9,"vwap":2034},"2025-10-27",44.97,43.95,43.99,-0.51,1216800,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-10-24",44.11,45.13,43.82,44.5,1.03,2.37,1448800,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-10-23",41.71,43.84,41.11,43.47,1.97,4.75,1401600,{"date":2056,"open":2057,"high":2058,"low":1212,"close":2059,"change":2060,"percent_change":95,"volume":2061,"transactions":9,"vwap":2059},"2025-10-22",42.6,42.63,41.5,-1.2,1101100,{"date":2063,"open":2064,"high":2065,"low":1226,"close":2066,"change":1880,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-10-21",41.35,42.99,42.7,2.92,1532300,{"date":2070,"open":2071,"high":2072,"low":1259,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-20",41.18,41.63,41.49,0.82,2.02,763500,{"date":2078,"open":2071,"high":2079,"low":2080,"close":2081,"change":96,"percent_change":102,"volume":2082,"transactions":9,"vwap":2081},"2025-10-17",41.57,40.49,40.67,920800,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":284,"percent_change":1659,"volume":2089,"transactions":9,"vwap":2088},"2025-10-16",41.86,42.28,41.24,41.41,807500,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1611,"percent_change":117,"volume":2096,"transactions":9,"vwap":2095},"2025-10-15",42.12,42.31,41.19,41.79,1059000,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-14",39.85,42.13,39.36,41.66,1.28,3.17,1968900,{"date":2107,"open":2108,"high":2087,"low":2109,"close":2110,"change":514,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-10-13",40.94,40.24,40.38,0.6,1075900,{"date":2114,"open":2115,"high":2116,"low":1495,"close":1188,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1188},"2025-10-10",42,42.33,-1.99,-4.72,1090400,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2100,"change":1253,"percent_change":2007,"volume":2125,"transactions":9,"vwap":2100},"2025-10-09",42.37,42.51,41.75,754200,{"date":2127,"open":2085,"high":1981,"low":1195,"close":2128,"change":1164,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-10-08",42.44,1.82,979800,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1588,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-10-07",42.79,43.14,41.45,41.68,-2.75,1608400,{"date":2140,"open":2141,"high":2027,"low":2142,"close":2142,"change":1068,"percent_change":915,"volume":2143,"transactions":9,"vwap":2142},"2025-10-06",43.72,42.86,969000,{"date":2145,"open":2146,"high":2147,"low":2006,"close":2028,"change":2148,"percent_change":1474,"volume":2149,"transactions":9,"vwap":2028},"2025-10-03",42.96,43.77,-0.01,1256300,{"date":2151,"open":2152,"high":2153,"low":2128,"close":2154,"change":2155,"percent_change":1348,"volume":2156,"transactions":9,"vwap":2154},"2025-10-02",43.029999,43.24,43.12,0.46,1232000,{"date":2158,"open":2159,"high":2160,"low":2100,"close":2161,"change":2162,"percent_change":2060,"volume":2163,"transactions":9,"vwap":2161},"2025-10-01",42.75,43.22,42.66,-0.52,1598400,{"date":2165,"open":2166,"high":2167,"low":1988,"close":2021,"change":1380,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2021},"2025-09-30",42.11,43.2,2.83,1515700,{"date":2171,"open":2172,"high":2173,"low":1216,"close":2174,"change":2175,"percent_change":1595,"volume":2176,"transactions":9,"vwap":2174},"2025-09-29",41.89,42.07,41.99,0.66,1942100,{"date":2178,"open":1211,"high":1217,"low":2179,"close":2180,"change":472,"percent_change":1275,"volume":2181,"transactions":9,"vwap":2180},"2025-09-26",40.56,41.33,1789100,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1561,"percent_change":1325,"volume":2188,"transactions":9,"vwap":2187},"2025-09-25",40.21,40.89,39.8,40.78,1352500,{"date":2190,"open":1153,"high":2116,"low":1237,"close":2191,"change":2192,"percent_change":1190,"volume":2193,"transactions":9,"vwap":2191},"2025-09-24",40.52,-1.24,1610900,{"date":2195,"open":2196,"high":1511,"low":2197,"close":1153,"change":1983,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1153},"2025-09-23",41.88,41.56,-0.88,1838300,{"date":2201,"open":2202,"high":2066,"low":2203,"close":2100,"change":52,"percent_change":514,"volume":2204,"transactions":9,"vwap":2100},"2025-09-22",42.029999,41.65,1925400,{"date":2206,"open":2207,"high":2065,"low":2180,"close":2202,"change":1325,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2202},"2025-09-19",42.23,1.55,7798700,{"date":2211,"open":2212,"high":1217,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-09-18",39.72,39.48,41.39,1.76,4.44,2677600,{"date":2219,"open":2220,"high":2221,"low":1179,"close":2220,"change":244,"percent_change":1077,"volume":2222,"transactions":9,"vwap":2220},"2025-09-17",39.63,40.42,2391900,{"date":2224,"open":2225,"high":1273,"low":1279,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-09-16",38.8,39.6,0.67,1.72,3570400,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":1854,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-09-15",38.2,39.84,38.13,38.93,2.26,3386000,{"date":2239,"open":2240,"high":1288,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-09-12",36.67,36.51,38.07,1.36,3.7,2347800,{"date":2247,"open":2248,"high":2249,"low":1546,"close":2250,"change":1387,"percent_change":703,"volume":2251,"transactions":9,"vwap":2250},"2025-09-11",36.46,37.33,36.71,1660300,{"date":2253,"open":1552,"high":678,"low":1768,"close":763,"change":2254,"percent_change":960,"volume":2255,"transactions":9,"vwap":763},"2025-09-10",0.56,1237000,{"date":2257,"open":2258,"high":2259,"low":1369,"close":752,"change":1757,"percent_change":2260,"volume":2261,"transactions":9,"vwap":752},"2025-09-09",36.040001,36.39,-1.9,1215300,{"date":2263,"open":2264,"high":2265,"low":1439,"close":2266,"change":1291,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-09-08",35.66,36.34,36.33,1.62,2002600,{"date":2270,"open":1559,"high":1763,"low":1439,"close":1552,"change":1628,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1552},"2025-09-05",1.74,1759600,{"date":2274,"open":1526,"high":1609,"low":1371,"close":1814,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1814},"2025-09-04",1.31,3.87,1192000,{"date":2279,"open":2280,"high":1399,"low":951,"close":2281,"change":2282,"percent_change":557,"volume":2283,"transactions":9,"vwap":2281},"2025-09-03",33.38,33.83,0.23,1633900,{"date":2285,"open":2286,"high":2287,"low":1329,"close":1413,"change":1300,"percent_change":1220,"volume":2288,"transactions":9,"vwap":1413},"2025-09-02",33.35,33.77,1480800,{"date":2290,"open":733,"high":2291,"low":2292,"close":1621,"change":1039,"percent_change":1414,"volume":2293,"transactions":9,"vwap":1621},"2025-08-29",34.34,33.74,1625900,{"date":2295,"open":2296,"high":805,"low":744,"close":1434,"change":1587,"percent_change":2192,"volume":2297,"transactions":9,"vwap":1434},"2025-08-28",34.83,1511800,{"date":2299,"open":1525,"high":2300,"low":721,"close":1322,"change":420,"percent_change":1023,"volume":2301,"transactions":9,"vwap":1322},"2025-08-27",34.84,1431800,{"date":2303,"open":2291,"high":1602,"low":1621,"close":2304,"change":430,"percent_change":314,"volume":2305,"transactions":9,"vwap":2304},"2025-08-26",34.56,1861300,{"date":2307,"open":2308,"high":1526,"low":2309,"close":2310,"change":1023,"percent_change":1880,"volume":2311,"transactions":9,"vwap":2310},"2025-08-25",33.98,33.68,34.41,2410000,{"date":2313,"open":2314,"high":721,"low":898,"close":1391,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1391},"2025-08-22",32.5,1.89,5.89,2110000,{"date":2319,"open":2320,"high":2321,"low":982,"close":921,"change":867,"percent_change":1332,"volume":2322,"transactions":9,"vwap":921},"2025-08-21",31.92,32.4,2484400,{"date":2324,"open":1400,"high":1119,"low":2325,"close":2326,"change":158,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-08-20",31.5,32.049999,-1.29,2143300,{"date":2330,"open":2331,"high":2332,"low":1887,"close":2333,"change":557,"percent_change":1085,"volume":2334,"transactions":9,"vwap":2333},"2025-08-19",32.040001,32.55,32.47,1408400,{"date":2336,"open":1034,"high":2337,"low":830,"close":2338,"change":1023,"percent_change":2275,"volume":2339,"transactions":9,"vwap":2338},"2025-08-18",31.86,31.79,1007100,{"date":2341,"open":941,"high":2342,"low":1946,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-08-15",32.16,31.38,-0.53,-1.66,2471000,{"date":2348,"open":897,"high":1886,"low":2349,"close":928,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":928},"2025-08-14",31.36,-0.92,-2.8,2125800,{"date":2354,"open":958,"high":1925,"low":2355,"close":2356,"change":2208,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-08-13",30.89,32.83,4.96,2948300,{"date":2360,"open":2361,"high":2362,"low":1076,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-08-12",29.48,31.59,31.28,3.81,13.87,4311700,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":223,"percent_change":2175,"volume":2373,"transactions":9,"vwap":2372},"2025-08-11",27.4,27.81,27.11,27.47,1501400,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":546,"percent_change":703,"volume":2380,"transactions":9,"vwap":2379},"2025-08-08",27.33,27.67,27.07,27.29,1739600,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":937,"volume":2388,"transactions":9,"vwap":2386},"2025-08-07",28.91,28.96,26.44,26.91,-1.63,2173600,{"date":2390,"open":2369,"high":2391,"low":2392,"close":2393,"change":1054,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-08-06",28.68,27.21,28.54,8.81,2183200,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":899,"percent_change":2129,"volume":2402,"transactions":9,"vwap":2401},"2025-08-05",25.91,26.39,25.37,26.23,2028700,{"date":2404,"open":588,"high":2405,"low":2406,"close":2407,"change":841,"percent_change":1024,"volume":2408,"transactions":9,"vwap":2407},"2025-08-04",25.83,25.1,25.76,1702400,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-08-01",26.7,26.81,25.19,25.42,-1.88,-6.89,2169400,{"date":2419,"open":1106,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-07-31",28.75,27.23,27.3,-1.22,-4.28,2853300,{"date":2427,"open":2406,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-07-30",29.4,25,28.52,3.97,16.17,5437300,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":482,"percent_change":401,"volume":2440,"transactions":9,"vwap":2439},"2025-07-29",25.059999,25.13,24.34,24.55,944600,{"date":2442,"open":2429,"high":2443,"low":2444,"close":2445,"change":1379,"percent_change":2228,"volume":2446,"transactions":9,"vwap":2445},"2025-07-28",25.23,24.67,24.85,1090600,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":52,"percent_change":1023,"volume":2453,"transactions":9,"vwap":2452},"2025-07-25",24.49,24.62,24.15,24.43,547100,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":462,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-07-24",24.42,24.6,24.25,24.33,-1.42,526400,{"date":2463,"open":2438,"high":2464,"low":2465,"close":2466,"change":1628,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-07-23",24.74,24.26,24.68,2.53,917200,{"date":2470,"open":2471,"high":2472,"low":2471,"close":2473,"change":1611,"percent_change":1888,"volume":2474,"transactions":9,"vwap":2473},"2025-07-22",23.91,24.41,24.07,1240900,{"date":2476,"open":2452,"high":2477,"low":2478,"close":2479,"change":1953,"percent_change":681,"volume":2480,"transactions":9,"vwap":2479},"2025-07-21",24.66,23.92,23.94,1057600,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":343,"percent_change":629,"volume":2487,"transactions":9,"vwap":2486},"2025-07-18",24.3,24.39,23.96,24.17,811300,{"date":2489,"open":2490,"high":585,"low":2490,"close":608,"change":2074,"percent_change":2491,"volume":2492,"transactions":9,"vwap":608},"2025-07-17",23.38,3.51,1229800,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":117,"percent_change":1024,"volume":2499,"transactions":9,"vwap":2498},"2025-07-16",23.3,23.47,22.93,23.39,952400,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-07-15",23.74,23.84,23.049999,23.08,-0.56,-2.37,840000,{"date":2510,"open":2511,"high":2502,"low":2512,"close":2513,"change":1873,"percent_change":284,"volume":2514,"transactions":9,"vwap":2513},"2025-07-14",23.63,23.48,23.64,744700,{"date":2516,"open":2485,"high":2517,"low":2518,"close":2519,"change":2015,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-07-11",24.030001,23.72,23.73,-1.41,705900,{"date":2523,"open":2524,"high":2450,"low":2524,"close":2473,"change":223,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2473},"2025-07-10",23.75,0.75,1073000,{"date":2528,"open":2503,"high":2529,"low":2530,"close":2531,"change":420,"percent_change":136,"volume":2532,"transactions":9,"vwap":2531},"2025-07-09",23.99,23.12,23.89,1071200,{"date":2534,"open":2511,"high":2535,"low":2536,"close":2524,"change":1716,"percent_change":842,"volume":2537,"transactions":9,"vwap":2524},"2025-07-08",23.97,23.58,1201600,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":915,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-07-07",23.86,24.059999,23.4,23.5,-2.41,949100,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1239,"percent_change":1308,"volume":2552,"transactions":9,"vwap":2551},"2025-07-03",23.79,24.1,23.78,24.08,831400,{"date":2554,"open":2555,"high":2556,"low":2497,"close":2548,"change":945,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2548},"2025-07-02",23.11,23.85,2.72,1376500,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-07-01",21.95,23.21,21.81,23.16,1.1,4.99,1654500,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1915,"percent_change":1498,"volume":2574,"transactions":9,"vwap":2573},"2025-06-30",22.54,22.6,22.02,22.059999,1077400,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":430,"percent_change":2227,"volume":2581,"transactions":9,"vwap":2580},"2025-06-27",22.37,22.68,22.31,22.46,2043100,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2579,"change":1379,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2579},"2025-06-26",21.93,22.35,21.86,1.92,859200,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2015,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-06-25",22.18,22.26,21.87,21.89,-1.53,758500,{"date":2598,"open":2599,"high":2577,"low":2600,"close":2601,"change":1574,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-06-24",22.01,21.99,22.23,2.07,1048500,{"date":2605,"open":2606,"high":2563,"low":2606,"close":2607,"change":2608,"percent_change":2364,"volume":2609,"transactions":9,"vwap":2607},"2025-06-23",20.82,21.78,0.8,1286200,{"date":2611,"open":2612,"high":2613,"low":2606,"close":2614,"change":234,"percent_change":52,"volume":2615,"transactions":9,"vwap":2614},"2025-06-20",21.12,21.26,20.98,4085400,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":1077,"percent_change":546,"volume":2622,"transactions":9,"vwap":2621},"2025-06-18",20.87,21.36,20.75,20.96,941000,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2625,"change":1039,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2625},"2025-06-17",20.88,21.46,20.81,-1.04,1114400,{"date":2631,"open":2606,"high":2632,"low":2633,"close":532,"change":2254,"percent_change":1867,"volume":2634,"transactions":9,"vwap":532},"2025-06-16",21.13,20.65,805500,{"date":2636,"open":2633,"high":2625,"low":2637,"close":2638,"change":745,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-06-13",20.41,20.54,-2.56,964800,{"date":2642,"open":2621,"high":2643,"low":2644,"close":2645,"change":1873,"percent_change":1587,"volume":2646,"transactions":9,"vwap":2645},"2025-06-12",21.18,20.71,21.08,929600,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-06-11",21.69,21.8,21.14,21.17,-0.49,-2.26,990900,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":1332,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-06-10",21.59,21.9,21.53,21.66,0.88,830100,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":117,"percent_change":589,"volume":2670,"transactions":9,"vwap":2669},"2025-06-09",21.31,21.67,21.24,21.47,897300,{"date":2672,"open":543,"high":2673,"low":2614,"close":2674,"change":1716,"percent_change":515,"volume":2675,"transactions":9,"vwap":2674},"2025-06-06",21.4,21.16,577000,{"date":2677,"open":2627,"high":2678,"low":2679,"close":2680,"change":1077,"percent_change":546,"volume":2681,"transactions":9,"vwap":2680},"2025-06-05",21.09,20.76,20.91,639400,{"date":2683,"open":2618,"high":2684,"low":2627,"close":553,"change":1873,"percent_change":1587,"volume":2685,"transactions":9,"vwap":553},"2025-06-04",21.030001,588600,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":73,"percent_change":1595,"volume":2692,"transactions":9,"vwap":2691},"2025-06-03",20.61,21.01,20.48,20.92,632400,{"date":2694,"open":2695,"high":2679,"low":2696,"close":2697,"change":2698,"percent_change":2344,"volume":2699,"transactions":9,"vwap":2697},"2025-06-02",20.6,20.21,20.59,-0.11,732200,{"date":2701,"open":2702,"high":2691,"low":2703,"close":2704,"change":1038,"percent_change":2015,"volume":2705,"transactions":9,"vwap":2704},"2025-05-30",20.67,20.53,20.7,1064800,{"date":2707,"open":2704,"high":2708,"low":2709,"close":2710,"change":173,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-05-29",20.9,20.55,20.77,-0.14,814900,{"date":2714,"open":2632,"high":2619,"low":2715,"close":2716,"change":1611,"percent_change":945,"volume":2717,"transactions":9,"vwap":2716},"2025-05-28",20.62,20.8,911600,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2702,"change":431,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2702},"2025-05-27",20.32,20.68,20.059999,3.92,734000,{"date":2726,"open":488,"high":2727,"low":488,"close":469,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":469},"2025-05-23",20.049999,-0.29,-1.44,693500,{"date":2732,"open":2733,"high":2734,"low":2733,"close":2735,"change":420,"percent_change":714,"volume":2736,"transactions":9,"vwap":2735},"2025-05-22",19.92,20.34,20.18,908900,{"date":2738,"open":2739,"high":2709,"low":2740,"close":2741,"change":1254,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-05-21",20.42,19.99,20.040001,-3.7,798200,{"date":2745,"open":2746,"high":2668,"low":542,"close":2627,"change":629,"percent_change":326,"volume":2747,"transactions":9,"vwap":2627},"2025-05-20",20.93,1171800,{"date":2749,"open":2721,"high":2750,"low":2721,"close":2614,"change":274,"percent_change":389,"volume":2751,"transactions":9,"vwap":2614},"2025-05-19",21.059999,688100,{"date":2753,"open":545,"high":2754,"low":2625,"close":2651,"change":1611,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2651},"2025-05-16",21.19,0.62,790700,{"date":2758,"open":2674,"high":2759,"low":2760,"close":2689,"change":264,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2689},"2025-05-15",21.23,20.94,-1.27,873800,{"date":2764,"open":2668,"high":2765,"low":2632,"close":2766,"change":1953,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-05-14",21.48,21.28,-1.07,943100,{"date":2770,"open":2771,"high":2772,"low":2771,"close":2773,"change":546,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-05-13",21.29,21.7,21.51,1.8,915300,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2632,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2632},"2025-05-12",20.97,21.55,20.85,1.33,6.72,1463100,{"date":2785,"open":2786,"high":2787,"low":2788,"close":396,"change":1068,"percent_change":60,"volume":2789,"transactions":9,"vwap":396},"2025-05-09",20,20.4,19.76,1098200,{"date":2791,"open":426,"high":2792,"low":398,"close":2727,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2727},"2025-05-08",20.25,1.02,5.36,1335000,{"date":2797,"open":2722,"high":2798,"low":303,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-05-07",20.28,19.030001,1.56,8.93,1984500,{"date":2804,"open":2805,"high":2806,"low":189,"close":2807,"change":2711,"percent_change":335,"volume":2808,"transactions":9,"vwap":2807},"2025-05-06",17.31,17.69,17.47,1176300,{"date":2810,"open":2811,"high":2812,"low":2805,"close":2813,"change":867,"percent_change":841,"volume":1221,"transactions":9,"vwap":2813},"2025-05-05",17.4,17.82,17.61,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":945,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-05-02",17.11,17.57,17.08,17.55,3.72,948100,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2824,"change":420,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2824},"2025-05-01",16.92,17.13,16.73,0.83,1216600,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":52,"percent_change":2111,"volume":2835,"transactions":9,"vwap":2834},"2025-04-30",16.42,16.79,16.09,16.78,1282800,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":1800,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2841},"2025-04-29",16.16,16.7,16.07,16.68,2.39,970100,{"date":183,"open":2845,"high":2846,"low":179,"close":2847,"change":1788,"percent_change":2254,"volume":2848,"transactions":9,"vwap":2847},16.2,16.43,16.29,1126700]