[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ST":3,"homepage-market-summary":35,"stock-historical-ST":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ST","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},"Sensata Technologies Holding plc","NYSE",null,"INDUSTRIAL INSTRUMENTS FOR MEASUREMENT, DISPLAY, AND CONTROL","Sensata Technologies is a global supplier of sensors and electrical protection for transportation and industrial applications. Sensata sells a bevy of pressure, temperature, force, and position sensors into the automotive, heavy vehicle, industrial, heating, ventilation, and cooling, and aerospace markets. It also sells electrical protection products, like contactors and relays. The majority of the firm's revenue comes from the automotive market, where it focuses on bumper-in applications.","17","Swindon, X0",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.1366,0.48,"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},42.23,42.04,42.73,41.655,42.37,-0.14,-0.33,1559327.767687,20453,42.1528,53.89,28.16,1744812.886193522,54.7,4171,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"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",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":30,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},20.57,1685893,615350834.434574,97.61,"2025-04-28",[190,191,201,212,223,234,245,256,266,277,288,298,307,318,328,338,345,354,363,373,383,393,404,414,424,433,441,449,457,467,476,486,495,504,515,524,531,541,552,563,574,585,594,604,614,624,634,645,655,666,677,687,695,704,715,724,734,745,755,763,771,778,786,794,802,808,817,825,833,841,848,854,860,869,877,884,892,900,909,917,926,934,943,952,959,968,974,983,991,998,1007,1015,1022,1030,1037,1045,1052,1059,1066,1074,1083,1091,1098,1105,1112,1119,1125,1132,1140,1147,1153,1159,1166,1173,1178,1184,1190,1196,1201,1208,1215,1222,1227,1236,1244,1250,1258,1266,1275,1283,1292,1301,1308,1317,1324,1332,1340,1348,1355,1364,1371,1378,1387,1395,1403,1410,1417,1424,1432,1440,1447,1453,1459,1467,1474,1481,1488,1495,1502,1511,1519,1525,1534,1541,1550,1559,1567,1575,1581,1586,1593,1600,1605,1614,1621,1629,1636,1642,1649,1654,1658,1665,1671,1677,1684,1690,1694,1701,1707,1715,1721,1728,1733,1739,1745,1752,1759,1767,1772,1777,1783,1789,1794,1801,1809,1813,1822,1826,1830,1835,1842,1848,1856,1865,1873,1881,1887,1892,1900,1908,1917,1924,1931,1938,1946,1955,1961,1968,1974,1980,1987,1995,2003,2009,2016,2023,2029,2035,2043,2047,2054,2059,2065,2072,2080,2086,2091,2099,2106,2112,2118,2124,2129,2135,2139,2145,2152,2158,2167,2172,2177,2184,2191,2196,2202,2208,2214,2221,2226,2232,2238,2243,2249,2255,2260,2264,2269,2274,2280,2285,2288,2294,2300,2306,2312,2317,2322,2327,2333,2336,2344,2353,2361,2368,2373,2379,2384,2390,2395,2401,2407,2414,2418,2423,2428,2433,2439,2443,2448,2453,2457,2461,2464,2468,2473,2479,2484,2489,2492,2496,2500,2506,2510,2515,2522,2528,2537,2545,2551,2558,2566,2573,2582,2588,2594,2599,2606,2613,2620,2628,2635,2644,2651,2658,2663,2671,2677,2682,2688,2695,2702,2708,2714,2722,2728,2737,2746,2754,2760,2768,2775,2782,2789,2795,2801],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",42.9,43,41.34,-1.55,-3.53,897857.451413,16063,42.0677,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-06",43.53,44.17,42.95,43.92,0.75,1.74,1231179.468494,22672,43.774,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-05",43.65,43.99,42.74,43.17,-0.34,-0.78,988310.272678,16439,43.3603,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-02",43.08,43.85,42.52,43.51,1.16,2.74,1486862.700713,21081,43.5554,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-10-01",41.44,42.415,41.09,42.35,0.79,1.9,1527834.650622,22378,42.0319,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-30",41.96,42.24,41.43,41.56,-0.35,-0.84,861640.761833,13884,41.6519,{"date":257,"open":258,"high":20,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-29",42.09,41.395,41.91,0.17,0.41,945702.80519,17412,41.7361,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-28",41.86,42.13,41.23,41.74,-0.45,-1.07,941052.323842,18604,41.7454,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-25",41.22,42.56,41.155,42.19,1.13,2.75,1139578.136153,18432,42.1535,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":272,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-24",40.98,41.415,40.63,41.06,-1.08,1030916.353484,17835,41.0762,{"date":299,"open":300,"high":269,"low":279,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-23",41.7,41.51,-0.65,-1.54,1286263.363465,22727,41.6068,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-22",42.14,42.39,41.77,42.16,0.32,0.76,1117634.130342,19283,42.1705,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-21",42.36,41.54,41.84,-0.11,-0.26,2327359.485882,27323,41.8381,{"date":329,"open":330,"high":331,"low":300,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-18",42.28,42.47,41.95,-0.29,-0.69,1713643.862938,17217,41.9778,{"date":339,"open":340,"high":340,"low":341,"close":248,"change":78,"percent_change":240,"volume":342,"transactions":343,"vwap":344},"2026-09-17",43.16,42.17,1178750.042423,18088,42.3835,{"date":346,"open":269,"high":347,"low":348,"close":260,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",42.44,41.2,0.27,0.65,1140277.54284,21766,41.9226,{"date":355,"open":268,"high":356,"low":249,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-15",42.05,41.64,0.26,0.63,1009941.579434,19819,41.668,{"date":364,"open":365,"high":309,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-14",41.89,41.19,41.38,-2.26,-5.18,1315846.99384,21424,41.5369,{"date":374,"open":194,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-11",43.68,42.62,43.64,1.45,3.44,1901416.603465,21167,43.1651,{"date":384,"open":385,"high":386,"low":387,"close":282,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-10",41.46,42.315,41.13,0.16,0.38,1444794.685649,26498,42.0239,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-09",42.26,42.725,41.76,42.03,-0.56,-1.31,1123397.510251,19262,42.0777,{"date":405,"open":406,"high":407,"low":331,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-08",44.15,44.18,42.59,-0.49,-1.14,2536729.450831,30739,42.791,{"date":415,"open":416,"high":417,"low":418,"close":225,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-04",42.25,43.14,42.165,1.06,2.52,1060281.078069,19223,42.9342,{"date":425,"open":269,"high":426,"low":427,"close":428,"change":429,"percent_change":72,"volume":430,"transactions":431,"vwap":432},"2026-09-03",42.4,41.325,42.02,-0.02,948842.6119,16900,42.0315,{"date":434,"open":435,"high":309,"low":436,"close":21,"change":419,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",40.94,40.58,2.59,1638766.412729,25454,41.9309,{"date":442,"open":436,"high":443,"low":444,"close":290,"change":72,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",41.03,40.2489,-0.12,1187072.425242,20058,40.7865,{"date":450,"open":451,"high":451,"low":452,"close":443,"change":453,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",41.79,40.62,0,2038227.492634,18596,40.9731,{"date":458,"open":459,"high":460,"low":461,"close":443,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-28",42.77,43.145,41.01,-1.46,-3.44,1235033.035778,18450,41.2084,{"date":468,"open":376,"high":340,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",42.155,42.49,-0.09,-0.21,719888.258409,14921,42.5269,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":262,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",42.43,43.05,42.3,42.58,0.97,798552.367544,15706,42.564,{"date":487,"open":488,"high":488,"low":489,"close":341,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-25",42.79,41.69,0.21,0.5,1035134.143673,21043,42.0424,{"date":496,"open":497,"high":497,"low":498,"close":247,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",42.66,41.55,-0.87,-2.03,1439615.621415,20194,41.9191,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",42.42,42.94,42.115,42.83,0.9,2.15,1168252.67895,16500,42.7163,{"date":516,"open":517,"high":518,"low":451,"close":519,"change":252,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-20",42.27,42.72,41.93,-1.96,1317644.248866,24062,42.1003,{"date":525,"open":526,"high":526,"low":330,"close":459,"change":218,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",43.59,-0.79,2946297.877752,33984,42.8707,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":100,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-18",45.04,45.14,43.0675,43.11,-6.12,1169287.663194,21509,43.3819,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",46.45,46.8,45.64,45.92,-0.31,-0.67,1723580.896577,22808,46.0272,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-14",45.38,46.33,45.198,46.23,0.81,1.78,1511079.163354,20599,45.9577,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-13",45.96,46.255,45.13,45.42,-0.73,-1.58,923725.493209,17301,45.541,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-12",47.2,47.22,45.93,46.15,-0.08,-0.17,999362.835792,17473,46.2054,{"date":586,"open":587,"high":588,"low":568,"close":557,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-11",46.39,47.52,0.44,0.96,1134841.287805,18373,46.474,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-10",46.93,45.765,45.79,-0.88,-1.89,1135886.493323,20804,46.2365,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":156,"volume":611,"transactions":612,"vwap":613},"2026-08-07",46.7,47.05,45.88,46.67,0.34,1170854.421709,20376,46.674,{"date":615,"open":616,"high":617,"low":618,"close":555,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-06",47.04,48.2863,46.28,-1.26,-2.65,1261715.880986,22605,46.78,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":273,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-05",48.2,49.17,47.582,47.59,-2.2,1083676.794438,19544,48.0643,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",47.75,48.91,47.0401,48.66,1.84,3.93,1130988.573871,22538,48.3993,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",46.26,48.2755,46.82,0.53,1.14,1746179.222199,32961,47.101,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-31",48.65,49.06,46.27,46.29,-1.7,-3.54,1874862.339025,37353,46.7352,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-30",49.33,51,46.5,47.99,1.99,4.33,3892866.951038,46435,47.7827,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":569,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",46.3,46.95,44.81,46,-1.56,3861867.23418,53440,45.9933,{"date":688,"open":689,"high":623,"low":690,"close":691,"change":610,"percent_change":156,"volume":692,"transactions":693,"vwap":694},"2026-07-28",45.51,44.97,46.73,2447228.267947,33233,46.2762,{"date":696,"open":608,"high":697,"low":698,"close":587,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-27",46.65,45.2375,0.68,1.49,2175474.420228,29881,46.0526,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",45.62,46.425,45.15,45.71,0.09,0.2,1045928.128402,17567,45.7057,{"date":716,"open":717,"high":718,"low":719,"close":706,"change":26,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",45.45,46.18,45.1,-0.72,1765663.135729,21660,45.5235,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":399,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-22",46.17,47.06,45.885,45.95,-1.2,767819.146332,17232,46.1875,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-21",45.9,46.665,45.09,46.51,1.94,4.35,1379535.383995,20134,46.3435,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":273,"volume":752,"transactions":753,"vwap":754},"2026-07-20",45.52,45.78,44.505,44.57,-0.48,2049684.504811,31239,44.7977,{"date":756,"open":417,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-17",45.31,42.8,45.049999,0.6,1.35,1902300,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":272,"volume":770,"transactions":9,"vwap":768},"2026-07-16",44.36,44.54,43.54,44.45,-0.2,1624000,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":429,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-15",45.099998,43.67,44.65,-0.04,1247000,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":349,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-14",45.48,45.83,44.11,44.67,0.61,1115400,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":500,"volume":793,"transactions":9,"vwap":791},"2026-07-13",44.98,45.26,44.13,44.4,-0.92,1520300,{"date":795,"open":796,"high":706,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-10",44.76,44.59,45.32,0.56,1.25,943400,{"date":803,"open":708,"high":804,"low":805,"close":796,"change":806,"percent_change":740,"volume":807,"transactions":9,"vwap":796},"2026-07-09",45.47,44.47,0.85,1361700,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-08",43.87,44.33,42.88,43.91,-0.38,-0.86,1939300,{"date":818,"open":738,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-07",45.19,43.37,44.29,-1.83,-3.97,1502100,{"date":826,"open":827,"high":828,"low":706,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-06",45.89,46.87,46.12,0.78,1.72,1372400,{"date":834,"open":835,"high":836,"low":765,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-02",46.54,47.080002,45.34,-1.21,-2.6,2111000,{"date":842,"open":843,"high":844,"low":682,"close":843,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":843},"2026-07-01",46.55,47.81,-1.19,-2.49,1814100,{"date":849,"open":850,"high":671,"low":680,"close":851,"change":806,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-30",47.36,47.74,1.81,2041400,{"date":855,"open":843,"high":588,"low":856,"close":857,"change":858,"percent_change":710,"volume":859,"transactions":9,"vwap":857},"2026-06-29",45.66,46.89,0.04,1894000,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-26",47.86,48.42,45.97,46.85,-2.33,-4.74,3499200,{"date":870,"open":871,"high":872,"low":863,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-25",49.26,50.18,49.18,0.98,2.03,1460300,{"date":878,"open":879,"high":880,"low":881,"close":626,"change":882,"percent_change":65,"volume":883,"transactions":9,"vwap":626},"2026-06-24",48.63,49,47.58,-0.61,1560800,{"date":885,"open":886,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-23",49.52,50.22,48.81,-2.89,-5.59,1446000,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":127,"volume":899,"transactions":9,"vwap":897},"2026-06-22",50.74,51.72,50.51,51.7,1.07,1657000,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-18",50.88,51.31,50.15,50.63,1.17,2.37,2100100,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":527,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-17",50.83,51.76,49.41,49.46,-1.57,1490200,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-16",51.54,52.34,50.17,50.25,-1.12,-2.18,1718600,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":482,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-15",51.99,52.7,51.33,51.37,1.92,1443500,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-12",50.35,50.65,49.53,50.4,0.55,1.1,1606700,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-11",47.92,50.14,47.33,49.85,2.83,6.02,2496300,{"date":953,"open":142,"high":954,"low":649,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-10",50.29,47.02,-2.63,-5.3,2189200,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-09",51.15,51.89,47.77,49.65,-0.52,-1.04,2391800,{"date":969,"open":970,"high":971,"low":921,"close":921,"change":78,"percent_change":972,"volume":973,"transactions":9,"vwap":921},"2026-06-08",50.73,51.22,0.66,2712100,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-05",51.63,52.29,49.39,49.84,-2.8,-5.32,2274000,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":661,"volume":990,"transactions":9,"vwap":988},"2026-06-04",52.75,53.6,52.38,52.64,-0.91,2321700,{"date":992,"open":993,"high":30,"low":994,"close":995,"change":996,"percent_change":240,"volume":997,"transactions":9,"vwap":995},"2026-06-03",52.96,52.52,53.55,0.42,2794700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-02",50.6,53.84,49.96,53.13,3.84,7.79,4052500,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":769,"volume":1014,"transactions":9,"vwap":1012},"2026-06-01",49.24,49.5,48.11,49.29,-0.1,2058700,{"date":1016,"open":1017,"high":937,"low":1018,"close":978,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":978},"2026-05-29",50.32,49.38,-0.99,-1.97,3176500,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":324,"volume":1029,"transactions":9,"vwap":1027},"2026-05-28",50.12,50.76,49.35,50.38,-0.13,2859700,{"date":1031,"open":1032,"high":1033,"low":1034,"close":896,"change":173,"percent_change":1035,"volume":1036,"transactions":9,"vwap":896},"2026-05-27",50.5,50.77,49.72,0.24,2529000,{"date":1038,"open":1039,"high":1040,"low":627,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-26",49.56,50.78,50.39,1.8,3.7,4155600,{"date":1046,"open":1047,"high":1048,"low":947,"close":1049,"change":283,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-22",48,48.89,48.59,2.38,1620600,{"date":1053,"open":955,"high":1047,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-21",46.71,47.46,-0.28,-0.59,2113700,{"date":1060,"open":1061,"high":1062,"low":659,"close":851,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":851},"2026-05-20",47.060001,47.83,1.33,2.87,1444500,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-19",47.18,45.37,46.41,-1.41,-2.95,2214800,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-18",48.45,49.15,47.62,47.82,-0.68,-1.4,2962900,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":599,"volume":1090,"transactions":9,"vwap":1088},"2026-05-15",47.98,48.93,46.6,48.5,-0.43,3063800,{"date":1092,"open":1093,"high":1094,"low":1055,"close":1086,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1086},"2026-05-14",48.58,49.16,0.74,1.54,3643300,{"date":1099,"open":1087,"high":1100,"low":729,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-13",49.36,48.19,3.68,8.27,4261100,{"date":1106,"open":1107,"high":788,"low":1108,"close":1109,"change":219,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-12",44.83,43.33,44.51,-1.72,1759600,{"date":1113,"open":759,"high":1114,"low":759,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-11",45.63,45.29,0.36,0.8,1313300,{"date":1120,"open":1121,"high":567,"low":1122,"close":1123,"change":141,"percent_change":1063,"volume":1124,"transactions":9,"vwap":1123},"2026-05-08",44.92,44.37,44.93,1316400,{"date":1126,"open":1127,"high":565,"low":1128,"close":1129,"change":1071,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-05-07",45.75,44.16,44.34,-3.08,2072100,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1127,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1127},"2026-05-06",44.040001,45.84,44,2.93,6.84,3532000,{"date":1141,"open":250,"high":193,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-05",41.31,42.82,1.69,4.11,1493900,{"date":1148,"open":1149,"high":24,"low":292,"close":387,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":387},"2026-05-04",42.2,-1.06,-2.51,1651500,{"date":1154,"open":1155,"high":20,"low":1156,"close":282,"change":940,"percent_change":1157,"volume":1158,"transactions":9,"vwap":282},"2026-05-01",41.72,41.029999,1.32,2028900,{"date":1160,"open":1161,"high":397,"low":1162,"close":357,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":357},"2026-04-30",40.33,39.64,2.07,5.23,2643000,{"date":1167,"open":1149,"high":1168,"low":1169,"close":1170,"change":520,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-29",42.55,38.38,39.57,-4.72,5219600,{"date":1174,"open":365,"high":395,"low":1175,"close":1176,"change":720,"percent_change":661,"volume":1177,"transactions":9,"vwap":1176},"2026-04-28",41.040001,41.53,2127900,{"date":1179,"open":260,"high":1180,"low":1181,"close":416,"change":799,"percent_change":1182,"volume":1183,"transactions":9,"vwap":416},"2026-04-27",42.45,41,1.34,2390700,{"date":1185,"open":1186,"high":282,"low":1187,"close":489,"change":581,"percent_change":1188,"volume":1189,"transactions":9,"vwap":489},"2026-04-24",42.07,41.45,-0.41,1346300,{"date":1191,"open":1192,"high":24,"low":1193,"close":268,"change":590,"percent_change":1194,"volume":1195,"transactions":9,"vwap":268},"2026-04-23",40.89,40.69,2.35,2121500,{"date":1197,"open":1187,"high":301,"low":1198,"close":1199,"change":580,"percent_change":769,"volume":1200,"transactions":9,"vwap":1199},"2026-04-22",39.99,40.9,2425900,{"date":1202,"open":1203,"high":1204,"low":1205,"close":290,"change":490,"percent_change":1206,"volume":1207,"transactions":9,"vwap":290},"2026-04-21",40.84,41.67,40.72,0.52,2383500,{"date":1209,"open":1210,"high":348,"low":1211,"close":1212,"change":57,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-20",40.6,40.5,40.77,0.25,3010900,{"date":1216,"open":1217,"high":152,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-17",39.17,40.67,2.01,5.2,2132800,{"date":1223,"open":1224,"high":1217,"low":1225,"close":1224,"change":580,"percent_change":472,"volume":1226,"transactions":9,"vwap":1224},"2026-04-16",38.66,38.19,2337300,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-15",39.55,39.91,38.25,38.74,-0.6,-1.53,2045900,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":510,"volume":1243,"transactions":9,"vwap":1241},"2026-04-14",39.28,39.45,38.76,39.34,0.35,1543500,{"date":1245,"open":1232,"high":1246,"low":1247,"close":1248,"change":858,"percent_change":57,"volume":1249,"transactions":9,"vwap":1248},"2026-04-13",39.07,37.86,38.99,1578600,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":358,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-10",39.15,39.44,38.55,38.95,0.67,1160600,{"date":1259,"open":1260,"high":1246,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-09",37.3,37.23,38.69,1.31,3.5,1792600,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-08",36.98,37.79,36.45,37.38,2.39,6.83,1584400,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":388,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-07",34.48,35.11,34.35,34.99,0.46,1211100,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-06",34.53,35.09,34.38,34.83,0.22,0.64,681200,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-02",34.02,35.34,33.59,34.61,-0.57,-1.62,1372700,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":776,"percent_change":323,"volume":1307,"transactions":9,"vwap":1306},"2026-04-01",35.75,36.2,34.9,35.18,1736600,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-31",34.07,35.49,33.84,35.22,1.83,5.48,1311200,{"date":1318,"open":1313,"high":1319,"low":1320,"close":1321,"change":1081,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-30",35.29,33.28,33.39,-4.02,1446100,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":101,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-27",34.95,35.42,34.67,34.79,-2.08,1441200,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":499,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-26",35.9,36.52,35.35,35.53,-2.39,1339800,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1289,"volume":1347,"transactions":9,"vwap":1345},"2026-03-25",36.81,37.19,36.029999,36.4,0.08,1415900,{"date":1349,"open":1310,"high":1350,"low":1310,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-24",36.74,36.32,1.73,5,2039200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-23",34.33,35.37,33.93,34.59,1.41,4.25,1129100,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":527,"percent_change":866,"volume":1370,"transactions":9,"vwap":1369},"2026-03-20",33.99,34.12,32.85,33.18,2074400,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":776,"percent_change":445,"volume":1377,"transactions":9,"vwap":1376},"2026-03-19",33.26,34.41,33.02,33.97,1426800,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-18",34.5,35.28,33.98,34.0099983,-0.58,-1.68,1403300,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1360,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1360},"2026-03-17",34.45,35.12,34.17,0.54,1.59,1391500,{"date":1396,"open":1397,"high":1398,"low":1382,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-16",34.81,35.31,34.049999,-0.22,-0.64,2308300,{"date":1404,"open":1380,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":178,"volume":1409,"transactions":9,"vwap":1407},"2026-03-13",34.74,33.77,34.27,-0.01,1772400,{"date":1411,"open":1389,"high":1280,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-12",34.18,34.28,-1.1,-3.11,3259300,{"date":1418,"open":1419,"high":1420,"low":1359,"close":1421,"change":640,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-11",34.68,35.41,35.38,5.49,2559800,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":996,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-10",33.29,34.32,33.040001,33.54,1.27,2054300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":996,"volume":1439,"transactions":9,"vwap":1437},"2026-03-09",32.37,33.15,31.07,33.12,0.14,2422500,{"date":1441,"open":1426,"high":1442,"low":1443,"close":1444,"change":619,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-06",33.45,32.58,32.98,-3.68,1970200,{"date":1448,"open":1389,"high":1311,"low":1449,"close":1450,"change":1451,"percent_change":500,"volume":1452,"transactions":9,"vwap":1450},"2026-03-05",34,34.24,-0.71,1839800,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1326,"change":251,"percent_change":1019,"volume":1458,"transactions":9,"vwap":1326},"2026-03-04",35.7,36,34.72,1558900,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":196,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-03-03",35.51,36.25,34.23,35.3,-4.21,1317500,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":409,"percent_change":400,"volume":1473,"transactions":9,"vwap":1472},"2026-03-02",36.39,37.29,35.89,36.85,1698300,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1400,"percent_change":1057,"volume":1480,"transactions":9,"vwap":1479},"2026-02-27",37,37.43,36.63,37.34,2383100,{"date":1482,"open":1483,"high":1231,"low":1484,"close":1485,"change":1486,"percent_change":527,"volume":1487,"transactions":9,"vwap":1485},"2026-02-26",38.09,37.15,37.56,-0.3,1468100,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1247,"change":1493,"percent_change":71,"volume":1494,"transactions":9,"vwap":1247},"2026-02-25",38.6,38.65,37.12,-0.5,1661200,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":1182,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-24",37.07,39.09,38.36,3.62,2587100,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-23",38.029999,38.89,36.7,37.02,-1.33,-3.47,3625500,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":79,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-20",35.85,38.39,35.59,38.35,6.06,4690500,{"date":1520,"open":1351,"high":1521,"low":1522,"close":1523,"change":751,"percent_change":400,"volume":1524,"transactions":9,"vwap":1523},"2026-02-19",37.27,35.61,36.16,2239900,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-18",36.84,37.42,36.43,36.64,-0.23,-0.62,1909100,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1408,"percent_change":178,"volume":1540,"transactions":9,"vwap":1539},"2026-02-17",36.57,37.099998,35.99,36.87,2452100,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-13",36.060001,36.91,35.98,36.88,0.77,2.13,2353900,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-12",37.53,37.95,35.65,36.11,-1.11,-2.98,2094100,{"date":1560,"open":1529,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-11",37.41,36.14,37.22,0.92,2.53,2941600,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":57,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-10",36.21,36.54,35.68,36.3,0.28,4542900,{"date":1576,"open":1344,"high":1577,"low":1578,"close":1304,"change":490,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1304},"2026-02-09",36.41,35.86,0.58,2523000,{"date":1582,"open":1456,"high":1583,"low":1578,"close":1538,"change":1206,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1538},"2026-02-06",36.5,1.47,5338100,{"date":1587,"open":1588,"high":1334,"low":1589,"close":1588,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1588},"2026-02-05",35.47,34.89,-0.63,-1.75,1684400,{"date":1594,"open":1595,"high":1596,"low":1313,"close":1597,"change":1095,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-02-04",35.78,36.79,36.099998,2.09,3791700,{"date":1601,"open":1595,"high":1462,"low":1602,"close":1603,"change":1400,"percent_change":1532,"volume":1604,"transactions":9,"vwap":1603},"2026-02-03",34.69,35.36,1618500,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-02",34.49,35.95,34.34,35.58,0.99,2.86,1494900,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1360,"change":26,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1360},"2026-01-30",34.62,35,34.11,-0.95,1678100,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":940,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-29",34.6,34.98,33.66,34.92,1.6,1567000,{"date":1630,"open":1327,"high":1631,"low":1632,"close":1633,"change":499,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-28",35.62,34.25,34.37,-2.47,1710200,{"date":1637,"open":1638,"high":1639,"low":1297,"close":1640,"change":610,"percent_change":482,"volume":1641,"transactions":9,"vwap":1640},"2026-01-27",35.029999,35.25,35.24,1001000,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1305,"change":1647,"percent_change":1263,"volume":1648,"transactions":9,"vwap":1305},"2026-01-26",34.58,34.93,34.4,0.45,812400,{"date":1650,"open":1381,"high":1381,"low":1413,"close":1389,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1389},"2026-01-23",-0.98,-2.77,947400,{"date":1655,"open":1456,"high":1562,"low":1313,"close":1656,"change":1408,"percent_change":178,"volume":1657,"transactions":9,"vwap":1656},"2026-01-22",35.43,1155100,{"date":1659,"open":1660,"high":1661,"low":1287,"close":1662,"change":1063,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-21",34.57,35.81,35.44,3.9,1301100,{"date":1666,"open":1450,"high":1667,"low":1668,"close":1618,"change":1619,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1618},"2026-01-20",34.64,33.79,-2.71,1199900,{"date":1672,"open":1336,"high":1337,"low":1673,"close":1674,"change":1675,"percent_change":272,"volume":1676,"transactions":9,"vwap":1674},"2026-01-16",34.86,35.060001,-0.16,1021400,{"date":1678,"open":1679,"high":1680,"low":1306,"close":1313,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1313},"2026-01-15",35.88,36.040001,0.18,0.51,1288200,{"date":1685,"open":1295,"high":1686,"low":1687,"close":1688,"change":769,"percent_change":1298,"volume":1689,"transactions":9,"vwap":1688},"2026-01-14",35.73,34.73,35.040001,1033000,{"date":1691,"open":1673,"high":1588,"low":1397,"close":1640,"change":1692,"percent_change":761,"volume":1693,"transactions":9,"vwap":1640},"2026-01-13",0.47,939000,{"date":1695,"open":1306,"high":1696,"low":1697,"close":1698,"change":1619,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-12",35.55,34.43,34.77,-2.66,1676300,{"date":1702,"open":1421,"high":1703,"low":1328,"close":1704,"change":1281,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2026-01-09",35.79,35.72,1.3,881400,{"date":1708,"open":1709,"high":1311,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-08",34.16,33.95,35.26,0.93,2.71,1391800,{"date":1716,"open":1595,"high":1513,"low":1717,"close":1357,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1357},"2026-01-07",34.21,-1.64,-4.56,1279800,{"date":1722,"open":1723,"high":1724,"low":1645,"close":1725,"change":314,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2026-01-06",35.21,36.0099983,35.97,2.16,2035000,{"date":1729,"open":1730,"high":1562,"low":1731,"close":1723,"change":313,"percent_change":1564,"volume":1732,"transactions":9,"vwap":1723},"2026-01-05",35.15,35.099998,1716200,{"date":1734,"open":1735,"high":1624,"low":1736,"close":1589,"change":1627,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1589},"2026-01-02",33.56,33.13,4.81,2014500,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1426,"change":358,"percent_change":240,"volume":1744,"transactions":9,"vwap":1426},"2025-12-31",33.0099983,33.37,32.5,2454400,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1675,"percent_change":751,"volume":1751,"transactions":9,"vwap":1750},"2025-12-30",33.17,33.3,32.97,33.029999,736200,{"date":1753,"open":1754,"high":1755,"low":1736,"close":1756,"change":117,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-29",33.32,33.55,33.19,-1.16,761200,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-26",33.75,33.25,33.58,-0.06,-0.18,594800,{"date":1768,"open":1769,"high":1382,"low":1763,"close":1770,"change":429,"percent_change":1764,"volume":1771,"transactions":9,"vwap":1770},"2025-12-24",33.96,33.64,426400,{"date":1773,"open":1774,"high":1710,"low":1763,"close":1625,"change":218,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1625},"2025-12-23",33.81,-1,806000,{"date":1778,"open":1779,"high":1277,"low":1780,"close":1449,"change":1781,"percent_change":313,"volume":1782,"transactions":9,"vwap":1449},"2025-12-22",34.31,33.8,0.11,853400,{"date":1784,"open":1785,"high":1383,"low":1785,"close":1786,"change":1256,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-19",33.099998,33.89,2.02,2295200,{"date":1790,"open":1791,"high":1449,"low":1785,"close":1792,"change":1438,"percent_change":996,"volume":1793,"transactions":9,"vwap":1792},"2025-12-18",33.68,33.22,1287200,{"date":1795,"open":1366,"high":1391,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-17",32.83,33.080002,-0.82,-2.42,1645400,{"date":1802,"open":1697,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-16",34.66,33.71,33.9,-0.55,-1.6,1226900,{"date":1810,"open":1278,"high":1398,"low":1811,"close":1389,"change":26,"percent_change":1619,"volume":1812,"transactions":9,"vwap":1389},"2025-12-15",34.099998,1084600,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-12",35.92,36.19,34.51,34.78,-1.22,-3.39,1600900,{"date":1823,"open":1824,"high":1462,"low":1603,"close":1456,"change":25,"percent_change":117,"volume":1825,"transactions":9,"vwap":1456},"2025-12-11",36.049999,2420700,{"date":1827,"open":1374,"high":1816,"low":1374,"close":1562,"change":208,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1562},"2025-12-10",5.06,1964500,{"date":1831,"open":1770,"high":1832,"low":1833,"close":1646,"change":1290,"percent_change":241,"volume":1834,"transactions":9,"vwap":1646},"2025-12-09",35.2,33.51,2460200,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":490,"percent_change":359,"volume":1841,"transactions":9,"vwap":1840},"2025-12-08",33.61,34.029999,33.48,33.76,1302100,{"date":1843,"open":1844,"high":1845,"low":1756,"close":1755,"change":1846,"percent_change":94,"volume":1847,"transactions":9,"vwap":1755},"2025-12-05",33.24,34.29,0.37,1293100,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1369,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1369},"2025-12-04",32.71,33.42,32.57,0.29,0.88,1175300,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-03",32.32,32.91,32.040001,32.89,0.7,2.17,1239600,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":324,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-12-02",32.68,32.76,31.96,32.19,-0.8,1324400,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":389,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-01",31.85,32.75,31.64,32.45,1.18,1264000,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":610,"percent_change":898,"volume":1886,"transactions":9,"vwap":1885},"2025-11-28",31.8,32.35,32.07,586800,{"date":1888,"open":1889,"high":1434,"low":1889,"close":1890,"change":1781,"percent_change":1242,"volume":1891,"transactions":9,"vwap":1890},"2025-11-26",31.61,31.73,1476100,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":699,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-11-25",31.16,31.89,31.02,31.62,2.2,1224600,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1194,"volume":1907,"transactions":9,"vwap":1905},"2025-11-24",30.28,31.23,29.95,30.94,0.71,1687400,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-11-21",28.63,30.34,28.5,30.23,1.7,5.96,2107300,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1486,"percent_change":966,"volume":1923,"transactions":9,"vwap":1922},"2025-11-20",29.5,29.76,28.35,28.53,1716000,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1408,"percent_change":178,"volume":1930,"transactions":9,"vwap":1929},"2025-11-19",28.9,29.21,28.66,28.83,1533700,{"date":1932,"open":1933,"high":1934,"low":31,"close":1935,"change":1936,"percent_change":57,"volume":1937,"transactions":9,"vwap":1935},"2025-11-18",28.47,29.11,28.84,0.03,1467000,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1819,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-11-17",29.84,30.07,28.79,28.81,-4.06,1262000,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-11-14",29.88,30.5,29.68,30.030001,-0.46,-1.51,1107800,{"date":1956,"open":1957,"high":1869,"low":1913,"close":1958,"change":65,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-11-13",31.5,30.49,-3.94,1285500,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":122,"percent_change":1611,"volume":1967,"transactions":9,"vwap":1966},"2025-11-12",31.49,32.049999,31.45,31.74,1529500,{"date":1969,"open":1970,"high":1965,"low":1971,"close":1972,"change":261,"percent_change":1392,"volume":1973,"transactions":9,"vwap":1972},"2025-11-11",31.14,30.71,31.43,1148400,{"date":1975,"open":1889,"high":1976,"low":1977,"close":1978,"change":1035,"percent_change":1547,"volume":1979,"transactions":9,"vwap":1978},"2025-11-10",31.68,30.63,31.26,832900,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1896,"change":313,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1896},"2025-11-07",30.17,31.040001,29.87,1.04,1060600,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1775,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-11-06",31.72,32.2,30.51,30.7,-3.15,1093600,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":806,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-11-05",30.95,32.3,30.85,31.7,2.76,1197600,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1999,"change":1651,"percent_change":1130,"volume":2008,"transactions":9,"vwap":1999},"2025-11-04",31.09,31.46,30.75,1157100,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":453,"percent_change":453,"volume":2015,"transactions":9,"vwap":2014},"2025-11-03",31.71,32.27,31.4,31.83,951600,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2014,"change":1590,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2014},"2025-10-31",32.38,32.4,31.33,-1.94,1729600,{"date":2024,"open":1878,"high":2025,"low":2026,"close":2027,"change":1765,"percent_change":1806,"volume":2028,"transactions":9,"vwap":2027},"2025-10-30",33.4,32.29,32.46,1758700,{"date":2030,"open":2031,"high":1805,"low":1885,"close":2032,"change":2033,"percent_change":2034,"volume":1566,"transactions":9,"vwap":2032},"2025-10-29",32.25,32.64,1.79,5.8,{"date":2036,"open":2037,"high":2038,"low":2039,"close":1999,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1999},"2025-10-28",31.6,31.88,30.52,-0.75,-2.37,3064700,{"date":2044,"open":2045,"high":1998,"low":2006,"close":2037,"change":1056,"percent_change":599,"volume":2046,"transactions":9,"vwap":2037},"2025-10-27",32.24,1142100,{"date":2048,"open":1868,"high":2049,"low":2050,"close":2038,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2038},"2025-10-24",32.8,31.82,-0.37,-1.15,1325700,{"date":2055,"open":2056,"high":1998,"low":1965,"close":2031,"change":350,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2031},"2025-10-23",31.87,2.06,1343400,{"date":2060,"open":1998,"high":1443,"low":2061,"close":2037,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2037},"2025-10-22",31.32,-0.83,-2.56,1052000,{"date":2066,"open":2067,"high":1852,"low":2068,"close":2069,"change":972,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-10-21",31.76,31.59,32.43,2.08,982300,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":1206,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-10-20",31.65,31.99,31.44,31.77,1.66,796500,{"date":2081,"open":2082,"high":1875,"low":2083,"close":2084,"change":1298,"percent_change":107,"volume":2085,"transactions":9,"vwap":2084},"2025-10-17",31.56,31,31.25,928700,{"date":2087,"open":1990,"high":2088,"low":2089,"close":2050,"change":445,"percent_change":814,"volume":2090,"transactions":9,"vwap":2050},"2025-10-16",32.34,31.22,1139200,{"date":2092,"open":1989,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-10-15",32.14,31.3,31.94,0.84,2.7,1260900,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1579,"percent_change":241,"volume":2105,"transactions":9,"vwap":2104},"2025-10-14",29.62,31.38,29.52,31.1,904800,{"date":2107,"open":1984,"high":2108,"low":2109,"close":2039,"change":700,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2039},"2025-10-13",30.92,29.71,5.13,1636700,{"date":2113,"open":1972,"high":2068,"low":2114,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-10",29.030001,-2.45,-7.78,2531400,{"date":2119,"open":2120,"high":2067,"low":1999,"close":2121,"change":580,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-10-09",31.67,31.48,-0.25,1325800,{"date":2125,"open":1983,"high":2077,"low":1992,"close":2082,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2082},"2025-10-08",1.03,3.37,1594000,{"date":2130,"open":2089,"high":2094,"low":2131,"close":2132,"change":965,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-10-07",30.22,30.53,-1.67,1707000,{"date":2136,"open":1963,"high":1889,"low":1997,"close":2137,"change":453,"percent_change":453,"volume":2138,"transactions":9,"vwap":2137},"2025-10-06",31.049999,1038000,{"date":2140,"open":2141,"high":1965,"low":2142,"close":2137,"change":2143,"percent_change":1430,"volume":2144,"transactions":9,"vwap":2137},"2025-10-03",30.8,30.68,0.39,1134600,{"date":2146,"open":2147,"high":1970,"low":2148,"close":2149,"change":2150,"percent_change":711,"volume":2151,"transactions":9,"vwap":2149},"2025-10-02",30.64,30,30.66,0.06,1430400,{"date":2153,"open":2131,"high":2154,"low":2131,"close":2155,"change":2156,"percent_change":388,"volume":2157,"transactions":9,"vwap":2155},"2025-10-01",30.83,30.6,0.05,1389100,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-09-30",30.4,30.59,29.81,30.55,0.15,0.49,1712600,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2160,"change":711,"percent_change":972,"volume":2171,"transactions":9,"vwap":2160},"2025-09-29",30.91,30.19,1390700,{"date":2173,"open":1984,"high":1913,"low":2109,"close":2174,"change":1692,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-09-26",30.2,1.58,1316200,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1451,"percent_change":866,"volume":2183,"transactions":9,"vwap":2182},"2025-09-25",30.11,30.24,29.46,29.73,1486700,{"date":2185,"open":2142,"high":2186,"low":2187,"close":2188,"change":324,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-09-24",30.86,30.25,30.44,-0.85,783900,{"date":2192,"open":2193,"high":2038,"low":1958,"close":1992,"change":1233,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1992},"2025-09-23",31.55,-1.92,1427600,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2094,"change":1936,"percent_change":57,"volume":2201,"transactions":9,"vwap":2094},"2025-09-22",31.030001,31.42,30.73,1248000,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2206,"change":1298,"percent_change":107,"volume":2207,"transactions":9,"vwap":2206},"2025-09-19",31.75,30.97,31.27,2816400,{"date":2209,"open":2076,"high":2210,"low":2211,"close":2212,"change":1095,"percent_change":1050,"volume":2213,"transactions":9,"vwap":2212},"2025-09-18",32.09,31.19,31.84,1134500,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2104,"change":399,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2104},"2025-09-17",31.66,32.44,30.69,-1.77,1456900,{"date":2222,"open":2223,"high":2075,"low":1978,"close":2216,"change":472,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2216},"2025-09-16",31.98,-0.66,1171300,{"date":2227,"open":2082,"high":2228,"low":2229,"close":2056,"change":784,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2056},"2025-09-15",31.95,31.28,1.95,926300,{"date":2233,"open":2234,"high":2210,"low":2235,"close":1978,"change":2236,"percent_change":889,"volume":2237,"transactions":9,"vwap":1978},"2025-09-12",31.97,31.12,-0.93,1358100,{"date":2239,"open":2082,"high":2240,"low":1978,"close":1870,"change":1862,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1870},"2025-09-11",32.31,2.22,1365700,{"date":2244,"open":2245,"high":2246,"low":2247,"close":1963,"change":769,"percent_change":1590,"volume":2248,"transactions":9,"vwap":1963},"2025-09-10",31.78,32.12,31.39,1290900,{"date":2250,"open":2223,"high":2251,"low":2094,"close":2252,"change":2253,"percent_change":1775,"volume":2254,"transactions":9,"vwap":2252},"2025-09-09",32,31.69,-0.32,1203500,{"date":2256,"open":2257,"high":2257,"low":1965,"close":2258,"change":429,"percent_change":1764,"volume":2259,"transactions":9,"vwap":2258},"2025-09-08",32.15,32.0099983,1915300,{"date":2261,"open":2217,"high":1861,"low":1963,"close":2262,"change":472,"percent_change":302,"volume":2263,"transactions":9,"vwap":2262},"2025-09-05",32.029999,1407900,{"date":2265,"open":2212,"high":2266,"low":2267,"close":2045,"change":996,"percent_change":1157,"volume":2268,"transactions":9,"vwap":2045},"2025-09-04",32.28,31.47,1020500,{"date":2270,"open":2271,"high":1870,"low":1972,"close":2050,"change":581,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2050},"2025-09-03",31.92,-0.53,1045500,{"date":2275,"open":2258,"high":2276,"low":2277,"close":2075,"change":1806,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2075},"2025-09-02",32.13,31.57,-1.69,938300,{"date":2281,"open":1426,"high":1851,"low":1878,"close":2282,"change":2189,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-08-29",32.54,-2.55,1218400,{"date":2286,"open":1780,"high":1312,"low":1785,"close":1321,"change":1028,"percent_change":117,"volume":2287,"transactions":9,"vwap":1321},"2025-08-28",910700,{"date":2289,"open":2049,"high":1770,"low":2290,"close":2291,"change":2292,"percent_change":1705,"volume":2293,"transactions":9,"vwap":2291},"2025-08-27",32.63,33.52,0.43,1645100,{"date":2295,"open":1741,"high":1742,"low":2296,"close":2297,"change":2298,"percent_change":1936,"volume":2299,"transactions":9,"vwap":2297},"2025-08-26",32.99,33.09,0.01,1298000,{"date":2301,"open":1320,"high":2302,"low":2303,"close":1797,"change":251,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1797},"2025-08-25",33.57,33.07,-1.05,1171700,{"date":2307,"open":1966,"high":1296,"low":2199,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-08-22",33.43,2.24,7.18,1789900,{"date":2313,"open":1957,"high":2074,"low":2314,"close":2211,"change":751,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2211},"2025-08-21",31.11,-1.52,1219200,{"date":2318,"open":2319,"high":2320,"low":2020,"close":2120,"change":1493,"percent_change":196,"volume":2321,"transactions":9,"vwap":2120},"2025-08-20",31.9,32.02,958500,{"date":2323,"open":2019,"high":2324,"low":2258,"close":2325,"change":151,"percent_change":1057,"volume":2326,"transactions":9,"vwap":2325},"2025-08-19",32.73,32.17,1067000,{"date":2328,"open":2320,"high":2329,"low":2000,"close":2330,"change":650,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-08-18",32.39,32.36,1.67,1098200,{"date":2334,"open":2032,"high":2049,"low":1883,"close":2014,"change":1401,"percent_change":1020,"volume":2335,"transactions":9,"vwap":2014},"2025-08-15",1097900,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":548,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-08-14",32.52,32.56,31.93,32.47,-2.02,1295000,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-08-13",31.79,33.16,31.36,33.14,1.93,6.18,2447000,{"date":2354,"open":2355,"high":1903,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-08-12",29.7,29.53,31.21,1.76,5.98,1381700,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":453,"percent_change":453,"volume":2367,"transactions":9,"vwap":2366},"2025-08-11",29.59,29.77,29.17,29.45,1350800,{"date":2369,"open":2363,"high":2370,"low":2371,"close":2366,"change":1346,"percent_change":349,"volume":2372,"transactions":9,"vwap":2366},"2025-08-08",29.67,29.18,1142000,{"date":2374,"open":2375,"high":2375,"low":2376,"close":2377,"change":1408,"percent_change":178,"volume":2378,"transactions":9,"vwap":2377},"2025-08-07",29.86,29.09,29.37,1423300,{"date":2380,"open":2375,"high":2375,"low":2381,"close":2382,"change":1952,"percent_change":303,"volume":2383,"transactions":9,"vwap":2382},"2025-08-06",29.28,29.38,1584300,{"date":2385,"open":2386,"high":2386,"low":2387,"close":1940,"change":547,"percent_change":2388,"volume":2389,"transactions":9,"vwap":1940},"2025-08-05",30.58,29.74,-1.03,2019100,{"date":2391,"open":1982,"high":1982,"low":2392,"close":2393,"change":1289,"percent_change":1095,"volume":2394,"transactions":9,"vwap":2393},"2025-08-04",29.79,30.15,2068900,{"date":2396,"open":1982,"high":2160,"low":2397,"close":2398,"change":2062,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-08-01",29.31,29.93,-2.7,2416000,{"date":2402,"open":2121,"high":1966,"low":2403,"close":2404,"change":1384,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-07-31",30.37,30.76,-1.85,2643800,{"date":2408,"open":1894,"high":2409,"low":2410,"close":2411,"change":1757,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-07-30",32.21,30.48,31.34,-3.57,4034300,{"date":2415,"open":2416,"high":2296,"low":2095,"close":1743,"change":1089,"percent_change":400,"volume":2417,"transactions":9,"vwap":1743},"2025-07-29",32.87,2391100,{"date":2419,"open":2324,"high":2420,"low":2282,"close":2421,"change":1681,"percent_change":940,"volume":2422,"transactions":9,"vwap":2421},"2025-07-28",32.96,32.93,1737100,{"date":2424,"open":2324,"high":2425,"low":2426,"close":1876,"change":358,"percent_change":1117,"volume":2427,"transactions":9,"vwap":1876},"2025-07-25",32.92,32.16,1354100,{"date":2429,"open":2338,"high":2430,"low":2026,"close":2431,"change":965,"percent_change":570,"volume":2432,"transactions":9,"vwap":2431},"2025-07-24",32.82,32.49,1858500,{"date":2434,"open":1852,"high":2435,"low":2088,"close":1741,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1741},"2025-07-23",33.21,0.95,2.96,1767100,{"date":2440,"open":2104,"high":2031,"low":2104,"close":2441,"change":699,"percent_change":1863,"volume":2442,"transactions":9,"vwap":2441},"2025-07-22",32.060001,1720000,{"date":2444,"open":1989,"high":1869,"low":2445,"close":2102,"change":2446,"percent_change":751,"volume":2447,"transactions":9,"vwap":2102},"2025-07-21",31.2,-0.15,1313200,{"date":2449,"open":1966,"high":2077,"low":2229,"close":2450,"change":2451,"percent_change":2150,"volume":2452,"transactions":9,"vwap":2450},"2025-07-18",31.53,0.02,1212500,{"date":2454,"open":2247,"high":1883,"low":1894,"close":2455,"change":996,"percent_change":761,"volume":2456,"transactions":9,"vwap":2455},"2025-07-17",31.51,1000100,{"date":2458,"open":1970,"high":2206,"low":2459,"close":2005,"change":2451,"percent_change":2150,"volume":2460,"transactions":9,"vwap":2005},"2025-07-16",30.41,1874900,{"date":2462,"open":2095,"high":2258,"low":1983,"close":1436,"change":399,"percent_change":2219,"volume":2463,"transactions":9,"vwap":1436},"2025-07-15",1941300,{"date":2465,"open":2228,"high":2276,"low":2089,"close":2466,"change":814,"percent_change":845,"volume":2467,"transactions":9,"vwap":2466},"2025-07-14",31.63,1348100,{"date":2469,"open":2210,"high":2470,"low":2471,"close":2258,"change":2253,"percent_change":1019,"volume":2472,"transactions":9,"vwap":2258},"2025-07-11",32.23,31.58,1917400,{"date":2474,"open":2012,"high":2475,"low":2258,"close":2476,"change":711,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-07-10",32.86,32.33,0.62,1063000,{"date":2480,"open":2088,"high":2481,"low":2212,"close":2276,"change":2150,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2276},"2025-07-09",32.53,0.19,1359200,{"date":2485,"open":1895,"high":2486,"low":2466,"close":1885,"change":1682,"percent_change":2487,"volume":2488,"transactions":9,"vwap":1885},"2025-07-08",32.42,1.62,1119100,{"date":2490,"open":2056,"high":1884,"low":2020,"close":2082,"change":2224,"percent_change":2491,"volume":1274,"transactions":9,"vwap":2082},"2025-07-07",-2.05,{"date":2493,"open":2494,"high":2088,"low":2441,"close":2494,"change":388,"percent_change":491,"volume":2495,"transactions":9,"vwap":2494},"2025-07-03",32.22,914100,{"date":2497,"open":1903,"high":2012,"low":2235,"close":2441,"change":874,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2441},"2025-07-02",3.15,2455400,{"date":2501,"open":2148,"high":2000,"low":2502,"close":2503,"change":482,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-07-01",29.69,31.08,3.22,2191200,{"date":2507,"open":2375,"high":2508,"low":2182,"close":2179,"change":2164,"percent_change":491,"volume":2509,"transactions":9,"vwap":2179},"2025-06-30",30.39,1335600,{"date":2511,"open":2179,"high":2512,"low":1919,"close":2513,"change":72,"percent_change":581,"volume":2514,"transactions":9,"vwap":2513},"2025-06-27",30.45,29.96,2305500,{"date":2516,"open":2517,"high":2180,"low":2518,"close":2519,"change":806,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-06-26",29.43,29.39,30.01,2.91,1841600,{"date":2523,"open":2524,"high":2518,"low":2525,"close":2526,"change":1438,"percent_change":17,"volume":2527,"transactions":9,"vwap":2526},"2025-06-25",29.19,28.97,29.16,1137000,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-06-24",28.99,29.24,28.82,29.02,0.4,1.4,1473000,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1242,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-06-23",28.049999,28.74,27.85,28.62,1.24,1245700,{"date":2546,"open":2547,"high":1929,"low":2548,"close":2549,"change":776,"percent_change":25,"volume":2550,"transactions":9,"vwap":2549},"2025-06-20",28.58,28.059999,28.27,2683500,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":491,"percent_change":1042,"volume":2557,"transactions":9,"vwap":2556},"2025-06-18",27.74,28.6,27.66,28.31,1260600,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":101,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-06-17",28.25,28.34,27.68,27.81,-2.59,1442300,{"date":2567,"open":2568,"high":2542,"low":2569,"close":2570,"change":419,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-06-16",27.94,27.76,28.55,3.86,1098400,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-06-13",28.14,28.43,26.95,27.49,-1.27,-4.42,1886000,{"date":2583,"open":2584,"high":1942,"low":31,"close":2585,"change":2586,"percent_change":1035,"volume":2587,"transactions":9,"vwap":2585},"2025-06-12",28.33,28.76,0.07,1215100,{"date":2589,"open":2590,"high":2532,"low":2591,"close":2592,"change":1116,"percent_change":1430,"volume":2593,"transactions":9,"vwap":2592},"2025-06-11",28.57,28.32,28.69,1901600,{"date":2595,"open":2596,"high":2547,"low":2597,"close":2584,"change":799,"percent_change":1787,"volume":2598,"transactions":9,"vwap":2584},"2025-06-10",27.98,27.7,2106700,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":1095,"percent_change":230,"volume":2605,"transactions":9,"vwap":2604},"2025-06-09",27.5,28.22,27.26,27.77,1406200,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2608,"change":1206,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2608},"2025-06-06",27.030001,27.32,26.86,1.96,1093800,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":471,"percent_change":218,"volume":2619,"transactions":9,"vwap":2618},"2025-06-05",26.67,26.94,26.32,26.51,956700,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2150,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-06-04",26.7,26.81,26.46,26.6,0.23,826000,{"date":2629,"open":2630,"high":2622,"low":2631,"close":2632,"change":2096,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-06-03",25.77,25.63,26.54,3.27,1022600,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-06-02",25.97,26.049999,25.45,25.7,-0.36,-1.38,1027500,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":1871,"percent_change":1557,"volume":2650,"transactions":9,"vwap":2649},"2025-05-30",26.62,26.72,25.9,26.059999,1633300,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2610,"change":1392,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2610},"2025-05-29",27.2,27.4,26.56,2.05,1735800,{"date":2659,"open":2660,"high":2625,"low":2661,"close":2617,"change":173,"percent_change":1281,"volume":2662,"transactions":9,"vwap":2617},"2025-05-28",26.27,26.23,2144000,{"date":2664,"open":2665,"high":2666,"low":2639,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-05-27",25.82,26.38,26.2,1.01,4.01,1627100,{"date":2672,"open":2673,"high":2674,"low":2673,"close":2675,"change":218,"percent_change":1508,"volume":2676,"transactions":9,"vwap":2675},"2025-05-23",24.69,25.46,25.19,1908100,{"date":2678,"open":2639,"high":2630,"low":2679,"close":2680,"change":776,"percent_change":1675,"volume":2681,"transactions":9,"vwap":2680},"2025-05-22",25.21,25.53,1325300,{"date":2683,"open":2684,"high":2646,"low":2680,"close":2685,"change":71,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-05-21",26.43,25.57,-4.84,1616000,{"date":2689,"open":2615,"high":2690,"low":2691,"close":2692,"change":1289,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-05-20",27.02,26.57,26.87,0.83,1229500,{"date":2696,"open":2697,"high":2698,"low":2618,"close":2699,"change":965,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-05-19",26.58,27.08,26.65,-1.91,1174500,{"date":2703,"open":2704,"high":2704,"low":2705,"close":2706,"change":2446,"percent_change":1806,"volume":2707,"transactions":9,"vwap":2706},"2025-05-16",27.27,26.79,27.17,2200400,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2609,"change":43,"percent_change":2278,"volume":2713,"transactions":9,"vwap":2609},"2025-05-15",27.44,27.86,27.12,1747800,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":683,"volume":2721,"transactions":9,"vwap":2719},"2025-05-14",28.030001,28.19,27.6,27.79,-0.44,1445100,{"date":2723,"open":2724,"high":2725,"low":2601,"close":2726,"change":799,"percent_change":1787,"volume":2727,"transactions":9,"vwap":2726},"2025-05-13",27.78,28.75,28.23,1980500,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-05-12",26.93,28.15,26.61,27.67,2.12,8.3,2821900,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-05-09",24.54,26.14,24.040001,25.55,3.09,13.76,2991500,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":1547,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2751},"2025-05-08",22.13,22.64,21.91,22.46,3.55,3400500,{"date":2755,"open":2756,"high":2750,"low":2757,"close":2758,"change":2150,"percent_change":1573,"volume":2759,"transactions":9,"vwap":2758},"2025-05-07",21.82,21.39,21.69,1662400,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":251,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-05-06",21.76,22.11,21.54,21.63,-1.59,1321400,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":471,"percent_change":1188,"volume":2774,"transactions":9,"vwap":2773},"2025-05-05",21.93,22.31,21.62,21.98,1571600,{"date":2776,"open":2777,"high":2778,"low":2758,"close":2779,"change":1862,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-05-02",21.97,22.32,22.07,3.28,1114800,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":178,"percent_change":25,"volume":2788,"transactions":9,"vwap":2787},"2025-05-01",21.49,22.12,21.29,21.37,1446700,{"date":2790,"open":2791,"high":2792,"low":184,"close":2793,"change":1936,"percent_change":1438,"volume":2794,"transactions":9,"vwap":2793},"2025-04-30",20.93,21.46,21.4,1679900,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2787,"change":453,"percent_change":453,"volume":2800,"transactions":9,"vwap":2787},"2025-04-29",21.13,21.57,21.11,1085000,{"date":188,"open":2802,"high":2803,"low":2804,"close":2787,"change":1408,"percent_change":72,"volume":2805,"transactions":9,"vwap":2787},21.38,21.84,21.02,1161800]