[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TAN":3,"homepage-market-summary":27,"stock-historical-TAN":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"TAN","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco Solar ETF","NYSE Arca",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},43.53,43.42,43.58,43.02,44.4,-0.87,-1.96,982714.731433,75.6,42.46,1176732.1279139481,3.2,4650,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":12,"sparkline":71,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":12,"sparkline":86,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":12},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":14,"start_date":178,"end_date":5},27.82,1095517,399863664.106401,45.68,"2025-04-25",[180,183,193,204,215,224,234,244,253,264,275,286,296,307,317,327,337,348,358,369,379,390,401,412,423,434,445,455,466,476,487,498,508,519,529,540,551,560,571,581,591,602,613,624,634,645,656,666,676,686,697,708,718,729,739,748,757,767,778,788,798,809,818,827,835,843,852,860,869,878,887,896,904,912,921,930,937,945,954,962,969,977,986,994,1003,1011,1020,1029,1038,1047,1056,1064,1072,1080,1089,1097,1105,1113,1121,1129,1136,1144,1152,1159,1166,1174,1181,1188,1196,1202,1209,1218,1225,1234,1243,1249,1258,1266,1273,1281,1288,1294,1302,1309,1316,1324,1333,1339,1346,1353,1360,1369,1378,1384,1390,1396,1404,1413,1421,1429,1435,1443,1449,1456,1463,1470,1479,1484,1493,1500,1507,1515,1521,1526,1534,1540,1547,1554,1559,1567,1574,1582,1589,1596,1603,1609,1616,1622,1627,1634,1642,1649,1655,1664,1671,1679,1687,1691,1698,1705,1710,1717,1726,1732,1738,1745,1753,1762,1768,1773,1781,1787,1794,1800,1807,1815,1822,1828,1833,1841,1849,1856,1863,1871,1878,1884,1891,1898,1903,1910,1917,1923,1928,1934,1938,1945,1950,1957,1966,1974,1981,1987,1992,1998,2005,2013,2022,2027,2032,2038,2043,2049,2054,2060,2065,2072,2080,2086,2091,2096,2105,2111,2118,2124,2131,2134,2142,2151,2158,2165,2172,2177,2182,2188,2193,2200,2208,2216,2223,2227,2233,2241,2248,2256,2263,2270,2277,2283,2290,2298,2304,2311,2318,2325,2333,2340,2347,2355,2360,2368,2375,2383,2390,2397,2405,2412,2418,2425,2434,2442,2448,2456,2463,2470,2475,2482,2490,2495,2502,2508,2515,2523,2529,2536,2543,2549,2556,2564,2570,2575,2582,2588,2595,2603,2609,2614,2619,2625,2632,2640,2647,2656,2662,2667,2676,2685,2692,2699,2705,2714,2721,2728,2736,2742,2748,2755,2761,2766,2773,2781,2788,2795,2803,2808,2814,2821,2830,2835,2841,2847,2855,2862,2867,2875,2881,2888,2896,2903,2910,2918,2924,2931,2939,2946,2953],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},7311,43.2293,{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",43.9,44.77,43.88,0.73,1.67,732207.130201,5412,44.3508,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",43.7,43.86,42.89,43.67,-0.38,-0.86,297501.565496,3552,43.4583,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",43.99,44.43,43.765,44.05,0.98,2.28,345017.210671,4088,44.103,{"date":216,"open":217,"high":218,"low":23,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":17},"2026-10-01",43.19,43.66,43.07,-0.9,-2.05,817801.367983,7893,{"date":225,"open":187,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",44.46,43.6139,43.97,0.54,1.24,493231.380109,6164,44.1164,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":171,"volume":241,"transactions":242,"vwap":243},"2026-09-29",43.22,43.49,42.84,43.43,0.43,351859.951868,4719,43.2109,{"date":245,"open":246,"high":218,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",43.59,43,-1.06,-2.41,298551.952998,3777,43.2501,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",43.77,44.52,43.736,44.06,0.59,1.36,404539.573983,4321,44.0697,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",44.08,44.17,43.01,43.47,-1.58,-3.51,947775.359366,9223,43.4269,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",46.3,46.39,44.95,45.05,-1.45,-3.12,990110.7381,7841,45.3363,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":43,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",46.45,46.69,46.26,46.5,-0.45,587977.063424,4720,46.4656,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",46.4,46.81,45.7301,46.71,1.05,2.3,778721.482619,5364,46.3512,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":133,"volume":314,"transactions":315,"vwap":316},"2026-09-18",46.38,46.54,45.29,45.66,-0.7,527004.611681,5092,45.7108,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",45.5,46.66,46.36,1.74,3.9,727314.635852,7412,46.2581,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",45.84,44.27,44.62,-0.47,-1.04,1118867.795081,8935,44.8834,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",45.54,45.97,44.99,45.09,-1.13,-2.44,2689867.124293,15672,45.1367,{"date":349,"open":177,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",46.74,45.5601,46.22,-0.93,-1.97,521409.909791,5522,46.2874,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",47.53,47.76,46.97,47.15,0.11,0.23,444494.264526,4687,47.2884,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":313,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",46.68,47.58,46.09,47.04,-1.47,826796.176821,8464,46.8575,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",49.15,49.62,47.64,47.74,-1.39,-2.83,721708.041882,7682,48.1502,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",48.41,49.51,48.3166,49.13,1.09,2.27,727734.525412,6772,49.0624,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-04",47.95,48.28,47.8,48.04,0.32,0.67,296468.441646,3508,47.9981,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",47.25,47.9,46.91,47.72,0.45,0.95,464274.753255,5474,47.5246,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-02",46.85,47.36,46.495,47.27,0.41,0.87,605003.082493,6201,46.9952,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",46.95,47.19,46.65,46.86,-0.71,-1.49,715667.715355,7243,46.9201,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",48.2,47.42,47.57,-1.08,-2.22,1151755.855722,8360,47.635,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",49.83,49.92,48.54,48.65,-1.09,-2.19,632558.378644,5509,48.9244,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",49.89,49.17,49.74,0.96,1.97,372490.838411,4885,49.579,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",48.61,49.04,48.21,48.78,-0.07,-0.14,527068.034541,5436,48.6681,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-25",49.28,49.31,48.58,48.85,0.53,1.1,473997.906812,4688,48.8889,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",49,48.235,48.32,-1,-2.03,917186.556029,8835,48.3992,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",50.09,50.39,48.81,49.32,-0.41,-0.82,4931292.913282,11198,49.2064,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":375,"volume":526,"transactions":527,"vwap":528},"2026-08-20",50.5,51,49.6,49.73,-0.74,383970.984551,4453,49.9384,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-19",50.34,50.56,49.605,50.47,0.6,1.2,368278.663581,4386,50.2532,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-18",50.51,50.85,49.67,49.87,-1.05,-2.06,779900.931236,6757,50.0685,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":546,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",52.08,50.695,50.92,-2.02,1337664.027406,12566,51.0635,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-14",52.04,52.93,51.8001,51.97,-0.5,-0.95,503469.722433,5471,52.1703,{"date":572,"open":573,"high":563,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-13",52.56,52.05,52.47,0.14,0.27,405139.764218,4726,52.5068,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":313,"volume":588,"transactions":589,"vwap":590},"2026-08-12",53.97,54.01,52.24,52.33,-0.37,602199.147018,6679,52.7398,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-11",52.83,53.23,52.42,52.7,0.84,1.62,532539.208786,5086,52.7435,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-10",52.74,52.86,51.73,51.86,-0.89,-1.69,585152.346178,6338,52.1191,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-07",52.71,53.6,52,52.75,1.5,2.93,864906.541541,8202,52.6891,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":142,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-06",50.81,52.2299,50.11,51.25,-0.04,1453938.320315,11677,51.46,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-05",52.12,52.52,50.8,51.27,-2.1,-3.93,2430815.125386,13115,51.4176,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-04",52.25,53.7,51.85,53.37,2.13,4.16,1418612.59976,11732,53.0752,{"date":657,"open":382,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-03",51.49,49.395,51.24,1.91,3.87,2429505.098695,15506,51.0217,{"date":667,"open":668,"high":669,"low":481,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-31",50.35,50.728,49.33,-0.51,-1.02,2019420.592278,12579,49.3128,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-30",48.89,49.925,49.84,2.16,4.53,1505769.348248,12729,49.5606,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-29",49.05,49.23,47.26,47.68,-1.42,-2.89,1277429.271675,11668,48.1901,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-28",50,50.01,48.5,49.1,-2.46,-4.77,3697967.583884,14863,49.0221,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-27",51.75,50.22,51.56,0.28,0.55,2384458.495517,11009,50.8058,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-24",52.72,52.97,50.95,51.28,-1.57,-2.97,726512.751165,7782,51.4215,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":19,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-23",53.19,53.76,52.4,52.85,-1.62,380476.107056,4535,52.9645,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":142,"percent_change":630,"volume":745,"transactions":746,"vwap":747},"2026-07-22",53.74,54.53,53.66,53.72,451660.52716,4753,54.0108,{"date":749,"open":750,"high":751,"low":752,"close":741,"change":302,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-21",53.64,54.05,53.12,1.99,411516.096421,3640,53.7292,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-20",54.06,52.6,52.69,-1.21,-2.24,445638.955458,5334,52.9762,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-17",53.22,54.77,52.94,53.9,-0.28,-0.52,608298.221517,5989,53.7987,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":735,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-16",55.2,55.22,53.82,54.18,-2.9,517330.622597,5446,54.2765,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":408,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-15",55.87,56.98,54.69,55.8,1.22,748611.334632,7878,55.7946,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":807,"vwap":808},"2026-07-14",54.6,55.54,54.5601,55.13,2.01,3.78,623344.9669,7656,55.1598,{"date":810,"open":811,"high":800,"low":812,"close":752,"change":813,"percent_change":814,"volume":815,"transactions":816,"vwap":817},"2026-07-13",54.26,52.81,-1.84,-3.35,527365.681009,5952,53.4327,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-10",54.88,55.55,54.45,54.96,0.01,0.02,510700,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":619,"volume":834,"transactions":9,"vwap":832},"2026-07-09",54.67,55.33,54.59,54.95,0.81,397100,{"date":836,"open":732,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-08",54.38,52.82,54.14,-0.67,-1.22,936000,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-07",56.049999,56.41,54.17,54.81,-2.73,-4.74,796100,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":794,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-07-06",56.5,58.43,56.31,57.54,2.17,433900,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-02",57.96,59.42,55.46,56.32,-1.48,-2.56,1184700,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-07-01",58.09,59.64,57.75,57.8,-1.35,-2.28,933700,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-30",59.3,59.79,58.25,59.15,1.55,2.69,1755800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-29",57.59,58.3,55.79,57.6,0.75,1.32,1272700,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":672,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-26",56.95,57.55,56.52,56.85,-1.76,1239000,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":566,"volume":911,"transactions":9,"vwap":909},"2026-06-25",59.27,59.62,56.56,57.87,-0.29,1140400,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-24",59.12,59.94,57.78,58.16,-0.4,-0.68,863700,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-23",58.99,60.09,58.53,58.56,-2.55,-4.17,1298200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":493,"percent_change":430,"volume":936,"transactions":9,"vwap":935},"2026-06-22",60.64,61.88,60.61,61.11,911100,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":651,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-18",59.57,60.8,58.49,60.58,3.64,1619200,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-17",60.39,60.71,58.28,58.45,-2.13,-3.52,1308000,{"date":955,"open":956,"high":957,"low":958,"close":942,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":942},"2026-06-16",62.09,62.74,60.41,-2.12,-3.38,2564700,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":967,"percent_change":774,"volume":968,"transactions":9,"vwap":966},"2026-06-15",64.040001,61.96,62.7,-0.33,2178200,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":188,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-12",62.6,63.89,62.2,63.029999,1.17,2627000,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-11",59.76,62.46,59.54,62.3,3.14,5.31,1386200,{"date":987,"open":988,"high":989,"low":914,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-10",60.93,61.36,59.16,-2.67,-4.32,2985600,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-09",64.81,64.86,59.5,61.83,-1.75,-2.75,1522000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":332,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-06-08",65.56,65.86,63.46,63.58,-0.73,1625200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-05",68.8,68.88,63.65,64.050003,-6.39,-9.07,2185100,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-04",69.31,70.97,68.41,70.44,0.15,0.21,990600,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-03",71.25,71.81,69.73,70.29,-1.98,-2.74,1028300,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-02",70.42,72.56,69.49,72.27,1.14,1.6,1022700,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-06-01",72.11,72.21,69.39,71.13,-2.8,-3.79,2078800,{"date":1057,"open":1058,"high":22,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-29",74.23,73.13,73.93,2,2.78,3808200,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":804,"volume":1071,"transactions":9,"vwap":1069},"2026-05-28",70.52,72.5,70.35,71.93,1.42,1132100,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":884,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-27",69.45,71.31,68.94,70.51,2.25,2641400,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-26",68,70.010002,67.44,68.96,3.01,4.56,1772500,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":396,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-22",64.75,66.18,63.54,65.95,1.68,1660100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":997,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":997},"2026-05-21",62.17,65.3,62.16,1.94,3.08,1693100,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":25,"volume":1112,"transactions":9,"vwap":1110},"2026-05-20",61.4,63.3,60.56,62.92,1.95,1947200,{"date":1114,"open":933,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-19",61.9,59.77,60.97,-1.64,-2.62,1281300,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-18",64.87,61.75,62.61,-2.35,-3.62,2971100,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":824,"percent_change":825,"volume":1135,"transactions":9,"vwap":1134},"2026-05-15",62.52,65.5,61.81,64.96,2328100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1044,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-05-14",63.27,65.12,62.099998,64.95,1.79,1959000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":681,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-05-13",63.17,64.55,62.18,63.81,3.5,1978100,{"date":1153,"open":982,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":451,"volume":1158,"transactions":9,"vwap":1156},"2026-05-12",62.63,60.49,61.65,-1.4,1119200,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":1164,"percent_change":1142,"volume":1165,"transactions":9,"vwap":1163},"2026-05-11",61.77,64.14,63.049999,1.11,1562600,{"date":1167,"open":1168,"high":1169,"low":948,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-08",60.88,62.11,61.94,2.18,3.65,749100,{"date":1175,"open":1176,"high":1177,"low":1178,"close":979,"change":440,"percent_change":1179,"volume":1180,"transactions":9,"vwap":979},"2026-05-07",61.43,62.0099983,59.39,-1.17,1369700,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":154,"percent_change":918,"volume":1187,"transactions":9,"vwap":1186},"2026-05-06",60.48,60.7,59.45,60.47,1222000,{"date":1189,"open":1190,"high":1191,"low":1192,"close":948,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":948},"2026-05-05",59.9,60.9,59.19,2.33,3.99,1393900,{"date":1197,"open":1198,"high":1185,"low":874,"close":1199,"change":608,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-05-04",59.17,58.38,-1.5,929200,{"date":1203,"open":1204,"high":1205,"low":1204,"close":906,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":906},"2026-05-01",58.35,59.95,0.86,1.47,1310400,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-30",56.66,58.72,56.53,58.41,2.29,4.08,1031400,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1200,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-29",57.68,55.45,56.12,-2.6,1858700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-28",57.93,58.26,57.32,57.62,-1.07,-1.82,1507600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-27",58.5,59.060001,57.72,58.69,0.37,0.63,789900,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":773,"percent_change":103,"volume":1248,"transactions":9,"vwap":1247},"2026-04-24",59.099998,57.63,58.32,904400,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-23",57.25,58.81,57.22,58.6,1.57,2.75,2138800,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-22",55.53,57.31,57.029999,2.35,4.3,2451100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":19,"percent_change":724,"volume":1272,"transactions":9,"vwap":1271},"2026-04-21",55.75,56.23,54.43,54.68,872900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":821,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":821},"2026-04-20",55.25,55.82,54.79,0.42,0.76,1422200,{"date":1282,"open":1283,"high":1284,"low":1285,"close":803,"change":1286,"percent_change":975,"volume":1287,"transactions":9,"vwap":803},"2026-04-17",55.12,55.29,54.41,0.64,2097300,{"date":1289,"open":823,"high":1290,"low":732,"close":1291,"change":1292,"percent_change":1200,"volume":1293,"transactions":9,"vwap":1291},"2026-04-16",55.18,54.49,-0.83,1503200,{"date":1295,"open":865,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-15",56.83,55.040001,55.32,0.09,0.16,1128400,{"date":1303,"open":1304,"high":1305,"low":829,"close":1306,"change":1307,"percent_change":535,"volume":1308,"transactions":9,"vwap":1306},"2026-04-14",54.9,55.51,55.23,0.33,758800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1304,"change":967,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1304},"2026-04-13",55.19,55.48,54.63,-0.6,678000,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1306,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1306},"2026-04-10",55,55.74,54.61,0.51,0.93,721800,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-09",55.0099983,55.64,54.48,54.72,-0.76,-1.37,998200,{"date":1334,"open":1312,"high":1335,"low":1336,"close":1312,"change":804,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1312},"2026-04-08",55.92,54.92,3.76,931100,{"date":1340,"open":1341,"high":741,"low":1342,"close":1343,"change":164,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-04-07",53.71,52.39,53.47,-1.27,848800,{"date":1347,"open":1318,"high":1348,"low":1349,"close":1350,"change":164,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-04-06",55.17,53.65,54.16,-1.26,1369400,{"date":1354,"open":1304,"high":1355,"low":1356,"close":1357,"change":692,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-04-02",56.36,54.76,54.85,-2.52,633400,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-01",56.080002,57.07,55.99,56.27,0.56,1.01,1710400,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-31",53.14,55.77,53.099998,55.71,2.82,5.33,863800,{"date":1379,"open":823,"high":1283,"low":637,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-30",52.89,-1.63,-2.99,675800,{"date":1385,"open":1386,"high":1298,"low":1387,"close":1388,"change":440,"percent_change":63,"volume":1389,"transactions":9,"vwap":1388},"2026-03-27",54.3,54.040001,54.52,550200,{"date":1391,"open":1392,"high":1393,"low":1348,"close":1306,"change":902,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1306},"2026-03-26",56.25,56.99,-3.09,1108300,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1393,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1393},"2026-03-25",56.3,57.4,56,1.56,2.81,1228600,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-24",54.15,55.81,54.049999,55.43,0.44,0.8,890300,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":910,"volume":1420,"transactions":9,"vwap":1418},"2026-03-23",55.52,56.11,54.5,54.99,-0.16,948100,{"date":1422,"open":1423,"high":1424,"low":831,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-20",56.57,56.96,55.15,-1.8,-3.16,2111600,{"date":1430,"open":1431,"high":1432,"low":1320,"close":898,"change":1240,"percent_change":1433,"volume":1434,"transactions":9,"vwap":898},"2026-03-19",55.3,57.14,0.65,1073900,{"date":1436,"open":1437,"high":892,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-18",57.21,56.55,56.58,-1.16,-2.01,941600,{"date":1444,"open":1432,"high":916,"low":1445,"close":1446,"change":1447,"percent_change":322,"volume":1448,"transactions":9,"vwap":1446},"2026-03-17",57,57.74,0.99,1116800,{"date":1450,"open":1398,"high":1451,"low":1269,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-16",57.23,56.75,1.37,2.47,1058200,{"date":1457,"open":1458,"high":1423,"low":1459,"close":1460,"change":1241,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-03-13",55.6,54.97,55.38,1.15,606000,{"date":1464,"open":1459,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":902,"volume":1469,"transactions":9,"vwap":1467},"2026-03-12",55.16,54.44,54.75,-0.98,702700,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-11",55.44,56.44,55.099998,55.73,0.83,1.51,1118900,{"date":1480,"open":1408,"high":1306,"low":1481,"close":1304,"change":1411,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1304},"2026-03-10",53.99,1.48,1964500,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-09",52.31,54.23,51.8,54.099998,0.82,1.54,2121100,{"date":1494,"open":769,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1200,"volume":1499,"transactions":9,"vwap":1497},"2026-03-06",53.93,53.17,53.28,-0.81,1567800,{"date":1501,"open":1467,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":692,"volume":1506,"transactions":9,"vwap":1504},"2026-03-05",55.28,53.44,54.09,-0.78,1143200,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":188,"volume":1514,"transactions":9,"vwap":1512},"2026-03-04",54.51,55.09,54.25,54.87,0.4,1427700,{"date":1516,"open":1511,"high":792,"low":1517,"close":1518,"change":1519,"percent_change":814,"volume":1520,"transactions":9,"vwap":1518},"2026-03-03",53.21,54.47,-1.89,1675300,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1355,"change":260,"percent_change":1454,"volume":1525,"transactions":9,"vwap":1355},"2026-03-02",54.73,56.54,1616100,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1318,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1318},"2026-02-27",56.64,56.87,54.2,-2.58,-4.48,3458300,{"date":1535,"open":949,"high":950,"low":1211,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-26",57.58,-1.73,-2.92,2427400,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":841,"percent_change":556,"volume":1546,"transactions":9,"vwap":1545},"2026-02-25",59.55,60.44,59.23,59.31,1295500,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1410,"percent_change":188,"volume":1553,"transactions":9,"vwap":1552},"2026-02-24",59.59,60.95,58.82,60.53,3343200,{"date":1555,"open":1116,"high":1556,"low":1557,"close":924,"change":407,"percent_change":229,"volume":1558,"transactions":9,"vwap":924},"2026-02-23",60.29,59.25,1125000,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1116,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1116},"2026-02-20",58.36,60.23,58.27,1.25,2.14,681100,{"date":1568,"open":990,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1427,"volume":1573,"transactions":9,"vwap":1571},"2026-02-19",59.33,58.17,58.52,-1.91,865900,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1366,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-02-18",60.86,61.029999,59.8,60.43,0.94,1223700,{"date":1583,"open":926,"high":1584,"low":1585,"close":1586,"change":1111,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-02-17",60.16,58.040001,59.87,3.37,1050400,{"date":1590,"open":1591,"high":1204,"low":900,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-13",57.28,57.92,1.06,1.86,1050200,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1223,"volume":1602,"transactions":9,"vwap":1600},"2026-02-12",58.94,56.42,56.86,-1.52,1168700,{"date":1604,"open":1605,"high":1542,"low":1606,"close":1199,"change":43,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1199},"2026-02-11",59.53,56.94,-0.36,1156600,{"date":1610,"open":1611,"high":1185,"low":1612,"close":1613,"change":1614,"percent_change":35,"volume":1615,"transactions":9,"vwap":1613},"2026-02-10",58.77,57.7,58.59,-0.13,1243300,{"date":1617,"open":862,"high":1618,"low":1619,"close":1212,"change":210,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1212},"2026-02-09",59.02,57.47,1.7,1191100,{"date":1623,"open":1624,"high":874,"low":1365,"close":1446,"change":661,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1446},"2026-02-06",56.97,3.42,1021400,{"date":1628,"open":900,"high":1629,"low":1268,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-05",57.45,55.83,-2.27,-3.91,1136600,{"date":1635,"open":1636,"high":1637,"low":846,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-04",58.0099983,59.4,58.099998,2.51,4.52,3546000,{"date":1643,"open":1644,"high":1365,"low":1350,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-03",54.66,55.59,1.9,3.54,1189500,{"date":1650,"open":1651,"high":1652,"low":812,"close":1653,"change":1419,"percent_change":98,"volume":1654,"transactions":9,"vwap":1653},"2026-02-02",53.53,54.12,53.69,1072300,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-30",54.82,55.68,53.51,53.85,-1.9,-3.41,1337400,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1268,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1268},"2026-01-29",57.19,53.92,-1.61,-2.81,2598200,{"date":1672,"open":1673,"high":1227,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-28",57.02,56.33,57.36,1.3,2.32,2526200,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":419,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-27",55.58,56.48,55.080002,56.060001,1.72,1192200,{"date":1688,"open":1336,"high":1416,"low":822,"close":1689,"change":118,"percent_change":35,"volume":1690,"transactions":9,"vwap":1689},"2026-01-26",55.11,1841200,{"date":1692,"open":1693,"high":1694,"low":1277,"close":1306,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1306},"2026-01-23",55.24,55.91,1.21,2.24,2458600,{"date":1699,"open":771,"high":1700,"low":771,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-22",54.8,54.02,1.77,3.39,2464300,{"date":1706,"open":1707,"high":1486,"low":1708,"close":647,"change":1279,"percent_change":1482,"volume":1709,"transactions":9,"vwap":647},"2026-01-21",51.55,51.0099983,803400,{"date":1711,"open":1712,"high":565,"low":1713,"close":658,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":658},"2026-01-20",51.17,50.71,-0.39,-0.75,924300,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-16",52.26,52.53,51.58,51.88,-0.09,-0.17,820600,{"date":1727,"open":565,"high":1728,"low":1729,"close":565,"change":1730,"percent_change":1322,"volume":1731,"transactions":9,"vwap":565},"2026-01-15",52.58,51.71,0.48,533200,{"date":1733,"open":1734,"high":573,"low":1735,"close":658,"change":313,"percent_change":1736,"volume":1737,"transactions":9,"vwap":658},"2026-01-14",52.19,51.41,-1.34,711400,{"date":1739,"open":1740,"high":812,"low":1741,"close":1734,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1734},"2026-01-13",52.45,51.81,0.05,0.1,799300,{"date":1746,"open":711,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-12",52.54,50.18,52.14,1.84,3.66,1134100,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-09",50.31,50.63,49.81,50.3,-0.1,-0.2,486900,{"date":1763,"open":699,"high":1764,"low":1765,"close":1766,"change":482,"percent_change":483,"volume":1767,"transactions":9,"vwap":1766},"2026-01-08",51.02,49.72,50.4,549100,{"date":1769,"open":1770,"high":1770,"low":1771,"close":534,"change":333,"percent_change":556,"volume":1772,"transactions":9,"vwap":534},"2026-01-07",51.5,50.15,1038200,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1279,"volume":1780,"transactions":9,"vwap":1778},"2026-01-06",51.39,51.9,50.96,51.51,0.39,1941700,{"date":1782,"open":617,"high":1783,"low":1784,"close":1785,"change":103,"percent_change":353,"volume":1786,"transactions":9,"vwap":1785},"2026-01-05",52.16,50.029999,51.12,1364000,{"date":1788,"open":668,"high":1789,"low":668,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-02",51.74,51.6,2.48,5.05,1118300,{"date":1795,"open":670,"high":1796,"low":1797,"close":1798,"change":514,"percent_change":1292,"volume":1799,"transactions":9,"vwap":1798},"2025-12-31",49.64,49.0099983,49.12,836600,{"date":1801,"open":511,"high":1802,"low":1803,"close":1804,"change":1314,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-30",50.64,49.5,49.53,-1.2,951800,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":313,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-29",50.38,51.080002,50.049999,50.13,-1.38,924600,{"date":1816,"open":1810,"high":1810,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-26",50.19,50.83,-0.03,-0.06,460800,{"date":1823,"open":1809,"high":1824,"low":628,"close":1825,"change":1826,"percent_change":85,"volume":1827,"transactions":9,"vwap":1825},"2025-12-24",51.040001,50.86,0.46,678200,{"date":1829,"open":1830,"high":1830,"low":545,"close":1766,"change":503,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1766},"2025-12-23",51.22,-1.95,955800,{"date":1834,"open":1835,"high":1836,"low":1765,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-22",49.8,51.78,51.4,2.41,4.92,2540300,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1453,"volume":1848,"transactions":9,"vwap":1846},"2025-12-19",48.77,49.35,48.51,48.99,0.66,996800,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":1854,"percent_change":1215,"volume":1855,"transactions":9,"vwap":1853},"2025-12-18",48.14,49.39,48.33,1.08,829200,{"date":1857,"open":1858,"high":1859,"low":1860,"close":414,"change":1861,"percent_change":343,"volume":1862,"transactions":9,"vwap":414},"2025-12-17",47.96,48.69,47.13,-0.54,431200,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1826,"volume":1870,"transactions":9,"vwap":1868},"2025-12-16",47.3,48.18,47.14,47.79,0.22,616200,{"date":1872,"open":1873,"high":1873,"low":1874,"close":449,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":449},"2025-12-15",48.24,47.24,-0.27,-0.56,522400,{"date":1879,"open":545,"high":1880,"low":1860,"close":1881,"change":1157,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-12",49.88,47.84,-2.84,1367500,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1826,"percent_change":1580,"volume":1890,"transactions":9,"vwap":1889},"2025-12-11",48.029999,49.41,47.33,49.24,1931900,{"date":1892,"open":1893,"high":489,"low":1894,"close":481,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":481},"2025-12-10",47.32,47.16,1.31,2.76,1254900,{"date":1899,"open":1900,"high":1901,"low":1893,"close":1900,"change":118,"percent_change":159,"volume":1902,"transactions":9,"vwap":1900},"2025-12-09",47.47,48.4,646000,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1759,"percent_change":43,"volume":1909,"transactions":9,"vwap":1908},"2025-12-08",47.85,48.12,47.11,47.59,319200,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":147,"percent_change":1009,"volume":1916,"transactions":9,"vwap":1915},"2025-12-05",48,48.27,47.54,47.69,312400,{"date":1918,"open":1919,"high":480,"low":437,"close":1920,"change":1847,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-12-04",47.31,48.040001,1.39,434300,{"date":1924,"open":405,"high":405,"low":1925,"close":1926,"change":159,"percent_change":774,"volume":1927,"transactions":9,"vwap":1926},"2025-12-03",46.72,47.38,351400,{"date":1929,"open":1913,"high":1913,"low":1930,"close":1931,"change":1932,"percent_change":142,"volume":1933,"transactions":9,"vwap":1931},"2025-12-02",47.21,47.63,-0.01,241100,{"date":1935,"open":1936,"high":1936,"low":449,"close":383,"change":1344,"percent_change":1223,"volume":1937,"transactions":9,"vwap":383},"2025-12-01",48.45,470800,{"date":1939,"open":478,"high":1940,"low":1941,"close":1942,"change":1367,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-11-28",49.029999,48.22,48.91,2.11,573800,{"date":1946,"open":1893,"high":1947,"low":1948,"close":415,"change":1490,"percent_change":322,"volume":1949,"transactions":9,"vwap":415},"2025-11-26",48.17,46.92,718900,{"date":1951,"open":309,"high":1919,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-25",45.51,47.080002,0.62,1.33,385500,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-24",45.75,46.75,45.52,46.46,0.52,1.13,441000,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":713,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-11-21",45.2,46.33,44.45,45.94,0.61,1332400,{"date":1975,"open":1976,"high":1977,"low":1978,"close":312,"change":20,"percent_change":1979,"volume":1980,"transactions":9,"vwap":312},"2025-11-20",48.36,48.68,45.59,-4.12,1381000,{"date":1982,"open":1881,"high":491,"low":1983,"close":1984,"change":1314,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-11-19",47.5,47.62,-1.24,524100,{"date":1988,"open":1989,"high":1797,"low":690,"close":1941,"change":1861,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1941},"2025-11-18",47.81,-1.11,1143600,{"date":1993,"open":1994,"high":524,"low":1995,"close":1996,"change":1715,"percent_change":133,"volume":1997,"transactions":9,"vwap":1996},"2025-11-17",49.27,48.39,48.76,1206500,{"date":1999,"open":2000,"high":2001,"low":2002,"close":393,"change":108,"percent_change":2003,"volume":2004,"transactions":9,"vwap":393},"2025-11-14",47.09,49.95,46.87,2.12,1736500,{"date":2006,"open":2007,"high":2008,"low":1873,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-13",50.54,50.67,48.48,-2.09,-4.13,829800,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-12",51.96,52.080002,50.060001,50.57,-1.28,-2.47,1074400,{"date":2023,"open":1734,"high":595,"low":2024,"close":649,"change":2025,"percent_change":1572,"volume":2026,"transactions":9,"vwap":649},"2025-11-11",51.18,-1.01,902700,{"date":2028,"open":2015,"high":2029,"low":1707,"close":605,"change":1454,"percent_change":2030,"volume":2031,"transactions":9,"vwap":605},"2025-11-10",53.68,4.9,2155200,{"date":2033,"open":2034,"high":534,"low":2035,"close":511,"change":1026,"percent_change":2036,"volume":2037,"transactions":9,"vwap":511},"2025-11-07",49.69,48.35,0.3,1790600,{"date":2039,"open":1790,"high":2040,"low":1784,"close":2041,"change":333,"percent_change":504,"volume":2042,"transactions":9,"vwap":2041},"2025-11-06",51.79,50.24,1282800,{"date":2044,"open":2045,"high":606,"low":1853,"close":723,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":723},"2025-11-05",48.57,3.35,6.99,1999200,{"date":2050,"open":2051,"high":1859,"low":414,"close":2052,"change":762,"percent_change":703,"volume":2053,"transactions":9,"vwap":2052},"2025-11-04",47.66,47.93,666000,{"date":2055,"open":2001,"high":2001,"low":2056,"close":2057,"change":825,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-11-03",48.97,49.14,0.04,950100,{"date":2061,"open":2062,"high":670,"low":2062,"close":1798,"change":1921,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1798},"2025-10-31",48.02,2.91,684300,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":19,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-10-30",48.53,47.71,47.73,-1.79,314400,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":1026,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-10-29",48.52,49.82,48.34,48.6,0.31,980000,{"date":2081,"open":2082,"high":2082,"low":404,"close":1936,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1936},"2025-10-28",49.34,-0.46,-0.94,560400,{"date":2087,"open":381,"high":2088,"low":2089,"close":1942,"change":833,"percent_change":1095,"volume":2090,"transactions":9,"vwap":1942},"2025-10-27",49.16,48.37,807600,{"date":2092,"open":403,"high":2093,"low":1989,"close":2094,"change":1255,"percent_change":1587,"volume":2095,"transactions":9,"vwap":2094},"2025-10-24",48.62,48.099998,583800,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-10-23",45.86,46.76,45.67,46.53,0.58,1.26,254400,{"date":2106,"open":2107,"high":320,"low":2108,"close":2109,"change":200,"percent_change":813,"volume":2110,"transactions":9,"vwap":2109},"2025-10-22",46.41,45.029999,45.95,670400,{"date":2112,"open":2113,"high":2113,"low":2114,"close":299,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":299},"2025-10-21",47.7,46.48,-0.43,-0.91,385800,{"date":2119,"open":2120,"high":360,"low":1948,"close":1874,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1874},"2025-10-20",47.0099983,0.68,1.46,562900,{"date":2125,"open":2126,"high":1919,"low":2127,"close":2128,"change":375,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-10-17",46.96,46.28,46.56,-3.06,1277900,{"date":2132,"open":1803,"high":523,"low":405,"close":1886,"change":220,"percent_change":813,"volume":2133,"transactions":9,"vwap":1886},"2025-10-16",1364300,{"date":2135,"open":2136,"high":513,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-15",48.26,47.51,48.93,2.04,4.35,2165500,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-14",45.81,47.61,45.37,46.89,0.57,1.23,905600,{"date":2152,"open":2109,"high":2153,"low":2154,"close":2155,"change":1453,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-10-13",47,45.88,46.32,3.05,882700,{"date":2159,"open":2160,"high":2161,"low":331,"close":279,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":279},"2025-10-10",47.65,47.67,-2.59,-5.45,1875500,{"date":2166,"open":2167,"high":2045,"low":2168,"close":1914,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1914},"2025-10-09",46.73,46.6,1.4,3.03,1295100,{"date":2173,"open":2174,"high":298,"low":2109,"close":2175,"change":1826,"percent_change":1367,"volume":2176,"transactions":9,"vwap":2175},"2025-10-08",46.31,46.14,400700,{"date":2178,"open":277,"high":2179,"low":2180,"close":177,"change":1876,"percent_change":762,"volume":2181,"transactions":9,"vwap":177},"2025-10-07",46.52,45.36,866600,{"date":2183,"open":291,"high":301,"low":2184,"close":2185,"change":2186,"percent_change":2148,"volume":2187,"transactions":9,"vwap":2185},"2025-10-06",46.15,46.24,0.26,491600,{"date":2189,"open":2179,"high":2126,"low":2190,"close":2191,"change":1760,"percent_change":2115,"volume":2192,"transactions":9,"vwap":2191},"2025-10-03",45.6,45.98,869000,{"date":2194,"open":373,"high":2195,"low":2196,"close":2197,"change":494,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-10-02",46.42,45.83,46.18,2.44,872500,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-01",44.060001,45.32,45.080002,1.45,3.32,839300,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2115,"volume":2215,"transactions":9,"vwap":2213},"2025-09-30",44.24,44.33,43.18,43.63,-0.19,288500,{"date":2217,"open":185,"high":2218,"low":2219,"close":2220,"change":1513,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-09-29",44.21,43.56,43.82,0.92,874400,{"date":2224,"open":239,"high":16,"low":2225,"close":15,"change":910,"percent_change":50,"volume":2226,"transactions":9,"vwap":15},"2025-09-26",42.76,534000,{"date":2228,"open":238,"high":255,"low":2229,"close":2230,"change":2231,"percent_change":1476,"volume":2232,"transactions":9,"vwap":2230},"2025-09-25",42.3,43.71,0.36,402200,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":210,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-09-24",42.95,44.080002,42.8,43.35,2.31,743900,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":1601,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-09-23",43.98,42.22,42.37,-3.46,877600,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":189,"volume":2255,"transactions":9,"vwap":2253},"2025-09-22",42.61,43.92,42.57,43.89,0.72,505300,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2231,"percent_change":597,"volume":2262,"transactions":9,"vwap":2261},"2025-09-19",42.72,43.37,42.67,43.17,1562200,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":118,"volume":2269,"transactions":9,"vwap":2267},"2025-09-18",43.060001,42.11,42.81,-0.05,1070200,{"date":2271,"open":2258,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":418,"volume":2276,"transactions":9,"vwap":2274},"2025-09-17",43.78,42.33,42.86,0.19,668600,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2260,"change":407,"percent_change":1279,"volume":2282,"transactions":9,"vwap":2260},"2025-09-16",42.53,42.93,42.32,364100,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2148,"percent_change":260,"volume":2289,"transactions":9,"vwap":2288},"2025-09-15",41.77,42.55,41.33,42.35,523700,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2214,"volume":2297,"transactions":9,"vwap":2295},"2025-09-12",41.6,41.95,41.4,41.78,-0.08,537400,{"date":2299,"open":2300,"high":2301,"low":2292,"close":2302,"change":2268,"percent_change":118,"volume":2303,"transactions":9,"vwap":2302},"2025-09-11",42.080002,42.6,41.86,443800,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":1820,"percent_change":483,"volume":2310,"transactions":9,"vwap":2309},"2025-09-10",42,42.36,41.61,41.91,699500,{"date":2312,"open":17,"high":2212,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-09-09",41.65,41.97,-1.36,-3.14,898200,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":440,"percent_change":1668,"volume":2324,"transactions":9,"vwap":2323},"2025-09-08",44.12,44.13,42.91,43.33,1142000,{"date":2326,"open":2327,"high":2328,"low":2280,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-09-05",43.44,44.49,44.040001,2.02,4.81,1550800,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":418,"percent_change":1854,"volume":2339,"transactions":9,"vwap":2338},"2025-09-04",41.82,42.16,41.42,42.02,611200,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":259,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-09-03",41,42.040001,41.57,1.44,1071100,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":1331,"volume":2354,"transactions":9,"vwap":2352},"2025-09-02",40.16,41.02,39.75,40.98,-0.57,799800,{"date":2356,"open":2308,"high":2343,"low":2357,"close":2358,"change":1299,"percent_change":1869,"volume":2359,"transactions":9,"vwap":2358},"2025-08-29",41.44,41.55,390800,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":794,"volume":2367,"transactions":9,"vwap":2365},"2025-08-28",41.53,41.71,41.080002,41.46,0.5,321100,{"date":2369,"open":2370,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":504,"volume":2374,"transactions":9,"vwap":2372},"2025-08-27",41.7,40.85,40.96,-0.85,989600,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":576,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-08-26",41.69,42.63,41.49,41.81,0.34,1732800,{"date":2384,"open":2385,"high":2386,"low":143,"close":2387,"change":35,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-08-25",41.52,41.99,41.67,-0.53,1037200,{"date":2391,"open":2392,"high":2343,"low":2393,"close":2394,"change":397,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-08-22",39.8,39.77,41.89,5.73,1523900,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-08-21",40.46,39.36,39.62,-1.41,-3.44,1038700,{"date":2406,"open":2342,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":69,"volume":2411,"transactions":9,"vwap":2409},"2025-08-20",41.62,40.74,41.029999,0.03,897500,{"date":2413,"open":2414,"high":2313,"low":2415,"close":2342,"change":164,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2342},"2025-08-19",41.28,40.76,-1.66,1321100,{"date":2419,"open":2420,"high":2314,"low":2421,"close":2377,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2377},"2025-08-18",40.92,40.87,1.85,4.64,1600100,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-08-15",37.16,40.64,37.15,39.84,3.22,8.79,2175400,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":609,"volume":2441,"transactions":9,"vwap":2439},"2025-08-14",36.75,36.85,36.11,36.62,-0.63,469800,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2446,"change":1240,"percent_change":171,"volume":2447,"transactions":9,"vwap":2446},"2025-08-13",36.96,37.79,37.25,497000,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":713,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-08-12",36.76,36.97,36.49,36.88,0.77,331100,{"date":2457,"open":2458,"high":2459,"low":2452,"close":2460,"change":2461,"percent_change":514,"volume":2462,"transactions":9,"vwap":2460},"2025-08-11",37.21,37.65,36.6,-0.15,597200,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2436,"change":577,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2436},"2025-08-08",36.98,37.13,36.57,0.74,508400,{"date":2471,"open":2472,"high":2427,"low":2473,"close":2473,"change":429,"percent_change":1044,"volume":2474,"transactions":9,"vwap":2473},"2025-08-07",36.83,36.48,528900,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1714,"percent_change":1231,"volume":2481,"transactions":9,"vwap":2480},"2025-08-06",36.45,36.54,35.98,36.07,485500,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2440,"volume":2489,"transactions":9,"vwap":2487},"2025-08-05",36.7,36.71,36.28,36.46,-0.23,313600,{"date":2491,"open":2439,"high":2492,"low":2452,"close":2493,"change":365,"percent_change":1241,"volume":2494,"transactions":9,"vwap":2493},"2025-08-04",36.89,36.69,301400,{"date":2496,"open":2497,"high":2446,"low":2498,"close":2487,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2487},"2025-08-01",37.14,36.35,-0.34,-0.92,531600,{"date":2503,"open":2504,"high":2505,"low":2478,"close":2506,"change":1330,"percent_change":556,"volume":2507,"transactions":9,"vwap":2506},"2025-07-31",37.09,37.34,36.8,885000,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":200,"percent_change":763,"volume":2514,"transactions":9,"vwap":2513},"2025-07-30",38.11,38.14,37.31,37.56,535400,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":840,"volume":2522,"transactions":9,"vwap":2520},"2025-07-29",38.97,39.02,38.31,38.42,-0.26,360700,{"date":2524,"open":2525,"high":2525,"low":2520,"close":2526,"change":2115,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-07-28",38.96,38.68,-1.1,393900,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":142,"percent_change":2268,"volume":2535,"transactions":9,"vwap":2534},"2025-07-25",39.099998,39.17,38.66,39.11,187800,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":483,"percent_change":1607,"volume":2542,"transactions":9,"vwap":2541},"2025-07-24",39.64,39.79,38.94,39.13,428900,{"date":2544,"open":2545,"high":2545,"low":2546,"close":2547,"change":2373,"percent_change":959,"volume":2548,"transactions":9,"vwap":2547},"2025-07-23",39.87,38.95,39.27,949200,{"date":2550,"open":2531,"high":2551,"low":2518,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-07-22",40.35,40.12,1.76,4.59,1015400,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1240,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-07-21",38.09,38.88,38.0099983,38.36,0.97,516800,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2566,"change":825,"percent_change":1742,"volume":2569,"transactions":9,"vwap":2566},"2025-07-18",37.99,38.2,37.68,481000,{"date":2571,"open":2572,"high":2561,"low":2572,"close":2573,"change":1743,"percent_change":2186,"volume":2574,"transactions":9,"vwap":2573},"2025-07-17",37.81,37.97,833600,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":292,"percent_change":1179,"volume":2581,"transactions":9,"vwap":2580},"2025-07-16",38.38,38.51,37.6,37.87,362500,{"date":2583,"open":2511,"high":2584,"low":2585,"close":2586,"change":825,"percent_change":1742,"volume":2587,"transactions":9,"vwap":2586},"2025-07-15",38.84,38.13,38.32,455100,{"date":2589,"open":2510,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":1963,"volume":2594,"transactions":9,"vwap":2592},"2025-07-14",38.78,37.89,38.3,0.2,690900,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":515,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-07-11",38.55,38.62,37.86,38.099998,-2.11,378100,{"date":2604,"open":2559,"high":2531,"low":2605,"close":2606,"change":2381,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-07-10",38.63,38.92,0.88,321400,{"date":2610,"open":2560,"high":2526,"low":2611,"close":2612,"change":2366,"percent_change":1895,"volume":2613,"transactions":9,"vwap":2612},"2025-07-09",37.82,38.58,1145800,{"date":2615,"open":2600,"high":2616,"low":2611,"close":2617,"change":332,"percent_change":841,"volume":2618,"transactions":9,"vwap":2617},"2025-07-08",38.52,38.080002,856800,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2597,"change":2624,"percent_change":2083,"volume":1412,"transactions":9,"vwap":2597},"2025-07-07",38.49,38.93,38.16,-0.18,{"date":2626,"open":2627,"high":2606,"low":2628,"close":2629,"change":2630,"percent_change":1087,"volume":2631,"transactions":9,"vwap":2629},"2025-07-03",37.75,37.55,38.73,1.69,1963100,{"date":2633,"open":2634,"high":2635,"low":2486,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-07-02",36.37,37.62,37.040001,1.8,5.11,1478600,{"date":2641,"open":2642,"high":2438,"low":2643,"close":2644,"change":210,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-07-01",34.56,33.97,35.24,2.86,1228000,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-06-30",33.95,34.69,33.72,34.26,0.12,0.35,589300,{"date":2657,"open":2658,"high":2658,"low":2659,"close":2660,"change":1724,"percent_change":566,"volume":2661,"transactions":9,"vwap":2660},"2025-06-27",34.62,33.75,34.14,269900,{"date":2663,"open":2664,"high":2642,"low":2664,"close":2665,"change":597,"percent_change":1639,"volume":2666,"transactions":9,"vwap":2665},"2025-06-26",33.83,34.31,572300,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-06-25",33.54,33.57,33.0099983,33.47,0.06,0.18,312700,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-06-24",32.31,33.66,31.93,33.41,1.35,4.21,1142800,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":824,"percent_change":2410,"volume":2691,"transactions":9,"vwap":2690},"2025-06-23",31.99,32.32,31.59,32.060001,556900,{"date":2693,"open":2694,"high":2671,"low":2695,"close":2696,"change":2697,"percent_change":875,"volume":2698,"transactions":9,"vwap":2696},"2025-06-20",32.65,32.040001,32.049999,-0.44,1432600,{"date":2700,"open":2701,"high":2702,"low":2696,"close":2703,"change":2654,"percent_change":396,"volume":2704,"transactions":9,"vwap":2703},"2025-06-18",32.080002,32.8,32.49,668900,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-06-17",31.68,32.5,31.4,32.14,-3.24,-9.16,2879500,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":429,"percent_change":975,"volume":2720,"transactions":9,"vwap":2719},"2025-06-16",35.36,35.64,34.75,35.38,911900,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2468,"percent_change":681,"volume":2727,"transactions":9,"vwap":2726},"2025-06-13",33.5,35.26,33.45,34.97,1205700,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":220,"volume":2735,"transactions":9,"vwap":2733},"2025-06-12",34.27,34.57,34.11,34.23,-0.31,307700,{"date":2737,"open":2738,"high":2739,"low":2730,"close":2740,"change":1869,"percent_change":1286,"volume":2741,"transactions":9,"vwap":2740},"2025-06-11",34.6,34.92,34.54,812300,{"date":2743,"open":2744,"high":2738,"low":2745,"close":2746,"change":229,"percent_change":1045,"volume":2747,"transactions":9,"vwap":2746},"2025-06-10",34.39,33.85,34.32,548400,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2275,"percent_change":2148,"volume":2754,"transactions":9,"vwap":2753},"2025-06-09",33.99,34.44,33.7,33.78,452900,{"date":2756,"open":2669,"high":2659,"low":2757,"close":2758,"change":2186,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-06-06",33.26,33.59,0.78,494300,{"date":2762,"open":2757,"high":2752,"low":2763,"close":2764,"change":1027,"percent_change":1241,"volume":2765,"transactions":9,"vwap":2764},"2025-06-05",32.74,33.33,756200,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2410,"percent_change":1299,"volume":2772,"transactions":9,"vwap":2771},"2025-06-04",33.46,33.53,32.95,33.12,698400,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":1194,"volume":2780,"transactions":9,"vwap":2778},"2025-06-03",31.87,33.17,31.58,33.09,1.27,1019000,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2388,"percent_change":1118,"volume":2787,"transactions":9,"vwap":2786},"2025-06-02",32.23,32.41,31.46,31.82,620300,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":1278,"percent_change":894,"volume":2794,"transactions":9,"vwap":2793},"2025-05-30",31.88,32.66,31.54,32.35,677900,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2680,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2680},"2025-05-29",32.25,32.4,31.77,0.25,0.79,727300,{"date":2804,"open":2805,"high":2806,"low":2792,"close":2707,"change":159,"percent_change":1505,"volume":2807,"transactions":9,"vwap":2707},"2025-05-28",31.79,31.9,455500,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2680,"change":2593,"percent_change":1241,"volume":2813,"transactions":9,"vwap":2680},"2025-05-27",31.98,32.07,31.55,724400,{"date":2815,"open":2816,"high":2695,"low":2817,"close":2818,"change":2819,"percent_change":2221,"volume":2820,"transactions":9,"vwap":2818},"2025-05-23",30.96,30.75,31.73,0.29,880200,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-05-22",31.21,31.62,30.57,31.44,-2.53,-7.45,3756400,{"date":2831,"open":2832,"high":2751,"low":2833,"close":2643,"change":671,"percent_change":866,"volume":2834,"transactions":9,"vwap":2643},"2025-05-21",34.22,33.77,704800,{"date":2836,"open":2733,"high":2837,"low":2838,"close":2839,"change":1027,"percent_change":1972,"volume":2840,"transactions":9,"vwap":2839},"2025-05-20",35.12,34.21,34.48,550600,{"date":2842,"open":2843,"high":2844,"low":2664,"close":2730,"change":19,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2730},"2025-05-19",34.36,34.58,-2.48,3033500,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":774,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2852},"2025-05-16",35.43,35.93,34.9,35.14,-1.46,956100,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":1513,"percent_change":1964,"volume":2861,"transactions":9,"vwap":2860},"2025-05-15",34.64,35.71,34.45,35.66,1406500,{"date":2863,"open":2864,"high":2865,"low":2658,"close":2724,"change":229,"percent_change":1401,"volume":2866,"transactions":9,"vwap":2724},"2025-05-14",34.8,35.59,1529300,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2630,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2872},"2025-05-13",34.13,35.55,34,34.72,5.12,2287100,{"date":2876,"open":2877,"high":2878,"low":2793,"close":2879,"change":894,"percent_change":652,"volume":2880,"transactions":9,"vwap":2879},"2025-05-12",33.2,33.73,33.029999,5843400,{"date":2882,"open":2883,"high":2884,"low":2883,"close":2885,"change":210,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2885},"2025-05-09",30.8,31.85,31.71,3.19,1474300,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":1964,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2893},"2025-05-08",30.13,30.98,29.75,30.73,3.82,1340500,{"date":2897,"open":2898,"high":2892,"low":2899,"close":2900,"change":2036,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2900},"2025-05-07",29.27,29.21,29.6,1.02,283300,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":418,"percent_change":1401,"volume":2909,"transactions":9,"vwap":2908},"2025-05-06",29.2,29.92,29.09,29.3,1121600,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":566,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2915},"2025-05-05",29.12,29.14,28.61,28.85,-1.7,1998900,{"date":2919,"open":2920,"high":2921,"low":2912,"close":2922,"change":714,"percent_change":661,"volume":2923,"transactions":9,"vwap":2922},"2025-05-02",29.25,29.55,29.35,780100,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":1278,"percent_change":1482,"volume":2930,"transactions":9,"vwap":2929},"2025-05-01",28.65,29.15,28.57,28.8,690600,{"date":2932,"open":2933,"high":2934,"low":174,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-04-30",28.63,28.72,28.38,-1.23,-4.15,1604800,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2624,"percent_change":1314,"volume":2945,"transactions":9,"vwap":2944},"2025-04-29",29.54,29.85,29.37,29.61,350900,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":1723,"percent_change":98,"volume":2952,"transactions":9,"vwap":2951},"2025-04-28",29.82,30.030001,29.48,29.79,456200,{"date":178,"open":2954,"high":2955,"low":2956,"close":2957,"change":85,"percent_change":983,"volume":2958,"transactions":9,"vwap":2957},28.97,30.01,28.86,29.88,559200]