[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTI":3,"homepage-market-summary":35,"stock-historical-FTI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FTI","2026-10-02",{"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},"TechnipFMC plc Ordinary Share","NYSE",null,"OIL & GAS FIELD MACHINERY & EQUIPMENT","TechnipFMC PLC is the key provider of offshore oilfield services, offering integrated deep-water offshore oil and gas development solutions that span the full spectrum of subsea equipment and subsea construction services. The company also provides various pieces of surface equipment used with onshore oil and gas wells. TechnipFMC originated with the 2017 merger of Technip and FMC Technologies. Geographically it operates in Latin America generating the maximum revenue, then Europe and Central Asia, Africa, North America, Asia Pacific and Middle East.","23,089","Newcastle Upon Tyne, X0",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.2906,0.2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},68.82,68.41,69.53,67.96,68.85,-0.03,-0.04,2641986.253218,37340,68.8281,80.6999,35.29,3839776.187132448,73.8,6361,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},24.53,4145231,1513009146.783112,173.1,"2025-04-22",[187,188,198,208,218,228,238,249,260,271,282,290,300,311,322,333,343,354,365,376,387,397,408,418,428,439,449,457,468,479,489,499,509,519,530,541,552,561,571,582,590,598,609,619,628,637,648,658,669,678,687,698,709,720,729,736,744,752,760,767,775,783,792,801,808,817,825,833,841,849,856,863,871,880,889,896,903,912,920,927,935,940,947,954,962,970,977,984,993,1002,1011,1018,1025,1032,1040,1047,1054,1062,1070,1079,1086,1093,1102,1110,1118,1126,1133,1141,1148,1155,1162,1169,1175,1181,1189,1196,1202,1209,1217,1223,1230,1238,1243,1249,1257,1265,1272,1279,1287,1294,1302,1310,1318,1325,1331,1338,1346,1353,1362,1370,1377,1384,1392,1400,1408,1416,1423,1430,1438,1446,1453,1460,1467,1472,1479,1486,1495,1503,1510,1519,1527,1536,1544,1552,1560,1569,1576,1584,1593,1601,1609,1618,1626,1633,1640,1648,1655,1664,1671,1678,1687,1696,1705,1713,1720,1729,1737,1746,1754,1763,1769,1776,1784,1791,1798,1804,1811,1818,1826,1833,1842,1850,1857,1863,1870,1878,1884,1892,1901,1910,1915,1920,1928,1936,1942,1947,1954,1962,1968,1976,1982,1989,1996,2002,2009,2015,2021,2028,2034,2042,2050,2056,2064,2071,2076,2084,2093,2100,2108,2116,2123,2129,2136,2142,2149,2156,2165,2174,2181,2188,2196,2204,2212,2220,2227,2234,2242,2250,2256,2262,2269,2277,2284,2290,2296,2304,2310,2317,2323,2331,2337,2343,2349,2355,2362,2370,2376,2381,2385,2389,2394,2402,2409,2415,2423,2430,2437,2444,2451,2458,2464,2470,2475,2480,2486,2491,2497,2503,2509,2516,2524,2533,2541,2549,2556,2563,2571,2579,2586,2594,2600,2605,2608,2613,2618,2624,2629,2635,2641,2650,2657,2664,2671,2678,2683,2688,2695,2702,2707,2713,2718,2726,2734,2742,2749,2756,2764,2771,2779,2787,2795,2803,2809,2816,2824,2829,2836,2845,2851,2857,2864,2870,2877,2885,2892,2899,2905,2911,2919,2925,2932,2939,2946,2955,2962],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",67.68,69.01,67.31,0.93,1.37,2174418.357192,34103,68.5822,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",69.08,67.8,67.92,-0.93,-1.35,2671064.285327,33179,68.2706,{"date":209,"open":210,"high":211,"low":212,"close":24,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",69.19,69.34,68.295,-1.77,-2.51,2472762.100128,37878,68.8252,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",72.05,70.51,70.62,-0.37,-0.52,2579344.184663,31993,70.9717,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":112,"volume":235,"transactions":236,"vwap":237},"2026-09-25",70.12,71.29,70,70.99,0.04,2035310.628318,25306,70.8814,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",71.53,71.76,70.29,70.95,-0.29,-0.41,1942726.212689,28765,71.0636,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",71.44,72.3,70.455,71.24,0.42,0.59,2202709.127421,35189,71.4187,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",70.11,72.105,69.75,70.82,-0.49,-0.69,2997201.996117,41760,71.0246,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",71.85,72.13,70.83,71.31,-0.71,-0.99,3144063.501045,34771,71.2682,{"date":283,"open":284,"high":284,"low":221,"close":285,"change":286,"percent_change":278,"volume":287,"transactions":288,"vwap":289},"2026-09-18",72.97,72.02,-0.72,9178761.631082,45256,71.8606,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":26,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",72.96,73.68,72.435,72.74,-0.05,3207632.995357,31448,72.8969,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",74.63,75.305,71.96,72.78,-2.19,-2.92,3264450.697253,39627,73.4862,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",73.36,75.47,72.755,74.97,2.1,2.88,3118936.040029,39021,74.4614,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",75.7,76.395,72.77,72.87,-3.47,-4.55,3277776.725427,42763,73.632,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":107,"volume":340,"transactions":341,"vwap":342},"2026-09-11",76.07,76.53,74.23,76.34,0.76,2570159.339016,32342,75.797,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",78.46,79.01,75.13,75.58,-2.23,-2.87,2396998.30664,35432,75.6421,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",78.87,79.985,77.75,77.81,-0.35,-0.45,2905350.06305,40211,78.2599,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",80.31,80.52,77.88,78.16,-1.68,-2.1,3070049.324471,49756,78.6463,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",79.28,79.9,78.694,79.84,-0.24,-0.3,2394156.443617,36303,79.5251,{"date":388,"open":389,"high":30,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",79.74,79.43,80.08,0.41,0.51,2630407.989416,36690,80.1792,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",77.45,80.3,77,79.67,1.36,1.74,2580122.670086,37135,79.3688,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":17,"volume":415,"transactions":416,"vwap":417},"2026-09-01",79,79.17,77.76,78.31,0.16,2119639.852957,34256,78.3637,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",76.5,78.56,78.15,2.31,3.05,3358414.390027,32333,77.9231,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",76.17,76.8,75.25,75.84,-0.48,-0.63,1467995.678387,23597,75.8232,{"date":440,"open":441,"high":399,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",75.41,74.75,76.32,0.62,0.82,2610332.201661,32395,76.303,{"date":450,"open":451,"high":336,"low":452,"close":324,"change":453,"percent_change":142,"volume":454,"transactions":455,"vwap":456},"2026-08-26",74.42,73.79,0.5,1885804.018789,29805,75.6541,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",75.33,76.57,75,75.2,-0.65,-0.86,2061315.467832,30717,75.5503,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",76.68,76.87,74.3,75.85,-1.6,-2.07,2297013.646631,33295,75.455,{"date":480,"open":481,"high":482,"low":483,"close":399,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",78.18,78.54,77.175,-0.17,-0.22,2255698.692243,32226,77.7191,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":137,"volume":496,"transactions":497,"vwap":498},"2026-08-20",77.87,79.045,77.17,77.62,0.6,1908133.835621,33465,77.7528,{"date":500,"open":501,"high":502,"low":420,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",79.38,80.5482,77.02,-1.27,-1.62,3002973.388984,39851,77.3352,{"date":510,"open":511,"high":367,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",79.62,78.27,78.29,-1.52,-1.9,2896810.369934,35522,78.7346,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",78.72,80.42,78.38,79.81,1.2,1.53,3447659.433909,39999,79.6711,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",76.95,79.23,76.6,78.61,1.94,2.53,3718990.190248,45144,78.5303,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",74.65,76.81,73.9946,76.67,1.4,1.86,2574994.328952,37684,76.2371,{"date":553,"open":314,"high":554,"low":555,"close":556,"change":296,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",76.54,74.94,75.27,-0.07,2454745.853652,39917,75.6699,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":65,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",74,75.465,73.6,75.32,1.61,3011360.355901,44421,74.9598,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",70.43,74.465,69.62,74.13,4.51,6.48,4984897.518897,63177,73.4134,{"date":583,"open":584,"high":262,"low":585,"close":575,"change":586,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",68.57,67.7601,0,3377349.020601,43826,69.4413,{"date":591,"open":592,"high":593,"low":594,"close":575,"change":157,"percent_change":393,"volume":595,"transactions":596,"vwap":597},"2026-08-06",70.34,70.8,69.57,2987921.492719,39061,69.9187,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",70.6,71.08,69.03,69.27,-0.75,-1.07,3357459.144009,45273,69.5606,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":525,"volume":616,"transactions":617,"vwap":618},"2026-08-04",69,70.79,68.66,70.02,0.83,3160110.992041,44875,70.102,{"date":620,"open":573,"high":621,"low":622,"close":210,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",71.05,68.69,-2.47,-3.45,4045077.96394,48141,69.3763,{"date":629,"open":630,"high":252,"low":584,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",70.01,71.66,2.74,3.98,3417911.043592,47381,71.3117,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",71.5,72.03,67.46,68.92,-2.81,-3.92,6511020.161474,68749,69.1309,{"date":649,"open":650,"high":555,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",73.46,71.57,71.73,-0.66,-0.91,3958949.642998,47478,72.2605,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",74.26,74.76,72.1001,72.39,-2.65,-3.53,3551749.925138,40289,72.6469,{"date":670,"open":671,"high":672,"low":576,"close":673,"change":674,"percent_change":349,"volume":675,"transactions":676,"vwap":677},"2026-07-27",76,76.97,75.04,-1.71,3072951.569743,39667,75.2084,{"date":679,"open":532,"high":680,"low":681,"close":682,"change":43,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",77.92,76.3,76.75,0.96,2035093.046644,29130,76.8862,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",75.78,77.39,75.575,76.02,0.92,1.23,2547538.966517,34459,76.3705,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",74.87,76.04,74.71,75.1,0.48,0.64,2513211.965732,33267,75.2099,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-21",72.56,74.8,70.77,74.62,2.57,3.57,3667557.019046,37576,73.7643,{"date":721,"open":722,"high":723,"low":724,"close":220,"change":725,"percent_change":25,"volume":726,"transactions":727,"vwap":728},"2026-07-20",73,73.345,72.015,-0.02,3354076.732731,35291,72.5209,{"date":730,"open":241,"high":731,"low":732,"close":733,"change":112,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-17",72.2,70.85,72.07,0.08,2299700,{"date":737,"open":738,"high":739,"low":251,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-16",71.51,72.37,72.010002,-0.26,-0.36,2488300,{"date":745,"open":442,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-15",74.92,70.94,72.27,-2.3,-3.08,3546400,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":526,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-14",73.91,74.68,73.22,74.57,2.09,2601300,{"date":761,"open":762,"high":754,"low":763,"close":764,"change":65,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-13",72.14,72,73.040001,1.66,3398600,{"date":768,"open":769,"high":770,"low":771,"close":273,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":273},"2026-07-10",70.7,71.88,70.050003,1.32,1.87,2170800,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":17,"volume":782,"transactions":9,"vwap":780},"2026-07-09",70.45,71.15,69.99,70.53,0.14,4220800,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",68.07,70.84,67.85,70.39,2.28,3.35,3719400,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-07",67.15,68.62,67.12,68.11,0.85,1.26,5568300,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":393,"percent_change":339,"volume":807,"transactions":9,"vwap":806},"2026-07-06",67,68.53,66.82,67.26,4614600,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-02",65.66,67.050003,65.11,66.75,1.64,2.52,7687000,{"date":818,"open":819,"high":820,"low":821,"close":812,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":812},"2026-07-01",65.089996,66.040001,64.41,-1.19,-1.79,8410200,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":814,"volume":832,"transactions":9,"vwap":830},"2026-06-30",66,66.97,65.78,66.3,1.07,3673700,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":694,"volume":840,"transactions":9,"vwap":838},"2026-06-29",65,65.98,64.71,65.23,0.79,5119200,{"date":842,"open":843,"high":805,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-26",66.45,64.13,64.44,-2.59,-3.86,11054400,{"date":850,"open":837,"high":851,"low":852,"close":853,"change":632,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-25",67.34,64.32,67.029999,4.26,3979000,{"date":857,"open":835,"high":835,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-24",63.54,64.29,-1.85,-2.8,4887800,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":860,"volume":870,"transactions":9,"vwap":868},"2026-06-23",66.25,66.86,65.82,66.14,-1.25,3722800,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-22",65.51,67.42,64.98,67.39,2.22,3.41,4678500,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-18",67.6,67.69,63.86,65.17,-1.84,-2.75,8240900,{"date":890,"open":796,"high":891,"low":892,"close":893,"change":894,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-17",68.33,66.34,67.010002,0.01,5093400,{"date":897,"open":898,"high":899,"low":866,"close":803,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":803},"2026-06-16",68,68.71,-1.51,-2.2,3292900,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-15",69.83,70.35,68.26,68.51,-2.28,-3.22,4691300,{"date":913,"open":914,"high":915,"low":916,"close":612,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":612},"2026-06-12",70.48,71.19,69.94,0.19,0.27,2467500,{"date":921,"open":922,"high":923,"low":924,"close":600,"change":925,"percent_change":193,"volume":926,"transactions":9,"vwap":600},"2026-06-11",71.26,71.72,69.66,0.65,2952600,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":789,"volume":934,"transactions":9,"vwap":932},"2026-06-10",68.95,70.44,68.63,69.95,1.56,4038400,{"date":936,"open":210,"high":210,"low":937,"close":938,"change":742,"percent_change":224,"volume":939,"transactions":9,"vwap":938},"2026-06-09",66.43,68.39,2892200,{"date":941,"open":796,"high":942,"low":803,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-08",69.44,68.75,1.93,2.89,2504700,{"date":948,"open":949,"high":950,"low":951,"close":805,"change":306,"percent_change":952,"volume":953,"transactions":9,"vwap":805},"2026-06-05",68.73,69.019997,66.46,-3.17,2375600,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":831,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-04",66.8,69.42,66.66,69.010002,1.57,3443100,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":900,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-03",69.33,69.51,67.2,67.94,-2.17,4888700,{"date":971,"open":972,"high":973,"low":190,"close":974,"change":94,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-02",68.25,69.93,69.45,1.49,4462100,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":894,"percent_change":894,"volume":983,"transactions":9,"vwap":982},"2026-06-01",68.94,69.3,67.59,68.43,5268000,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-29",67.91,68.68,66.93,68.42,0.72,1.06,43476100,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-28",68.089996,68.44,66.83,67.7,0.29,0.43,4591800,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-27",69.74,70.010002,65.87,67.41,-4,-5.6,6498700,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":255,"percent_change":256,"volume":1017,"transactions":9,"vwap":1016},"2026-05-26",71.6,73.24,70.72,71.41,4622100,{"date":1019,"open":1020,"high":1021,"low":1005,"close":233,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":233},"2026-05-22",71.46,71.84,-0.42,-0.59,6188400,{"date":1026,"open":731,"high":1027,"low":1028,"close":1016,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1016},"2026-05-21",73.37,71.12,-0.84,-1.16,3486500,{"date":1033,"open":1034,"high":1035,"low":274,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-20",74.25,75.24,72.25,-1.63,-2.21,3209600,{"date":1041,"open":1042,"high":712,"low":1043,"close":1044,"change":255,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-19",73.17,72.43,73.88,0.57,3576300,{"date":1048,"open":1049,"high":576,"low":1050,"close":650,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":650},"2026-05-18",71.27,71.22,2.18,3.06,4064200,{"date":1055,"open":1056,"high":1057,"low":243,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-15",73.010002,73.019997,71.28,-1.73,-2.37,3612500,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1056,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1056},"2026-05-14",72.7,74.059998,72.67,0.33,0.45,2804600,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-13",73.51,73.98,72.18,72.68,-0.51,-0.7,3218600,{"date":1080,"open":1081,"high":565,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-12",71.74,73.19,2.04,2.87,3784600,{"date":1087,"open":1088,"high":1089,"low":1090,"close":778,"change":51,"percent_change":1091,"volume":1092,"transactions":9,"vwap":778},"2026-05-11",70.47,71.52,69.92,1.43,3373400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-08",71.64,71.81,70.13,70.15,-0.88,-1.24,3553500,{"date":1103,"open":1057,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-07",73.52,70.16,71.029999,-2.91,-3.94,3986900,{"date":1111,"open":1112,"high":757,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-06",73.97,72.5,73.94,-1.09,-1.45,4468400,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1000,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-05-05",74.59,76.56,74.38,75.029999,0.58,3299800,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":822,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-05-04",75.76,73.55,74.6,-1.57,4946900,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":999,"volume":1140,"transactions":9,"vwap":1138},"2026-05-01",74.83,76.29,74.22,75.79,0.22,5761600,{"date":1142,"open":302,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":886,"volume":1147,"transactions":9,"vwap":1145},"2026-04-30",77.78,74.58,75.57,-1.42,6060000,{"date":1149,"open":1136,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1083,"volume":1154,"transactions":9,"vwap":1152},"2026-04-29",77.099998,75.73,76.99,1.54,5008800,{"date":1156,"open":1157,"high":430,"low":1158,"close":1159,"change":1067,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-28",75.98,74.07,75.45,0.44,3487200,{"date":1163,"open":1159,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":704,"volume":1168,"transactions":9,"vwap":1166},"2026-04-27",76.12,74.51,75.12,0.36,3685300,{"date":1170,"open":1057,"high":700,"low":1171,"close":661,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":661},"2026-04-24",72.19,2.32,3.2,3495600,{"date":1176,"open":711,"high":1177,"low":731,"close":1178,"change":1179,"percent_change":999,"volume":1180,"transactions":9,"vwap":1178},"2026-04-23",74.27,72.44,0.21,4697900,{"date":1182,"open":1056,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-22",73.75,72.099998,72.23,-0.14,-0.19,2802000,{"date":1190,"open":1191,"high":1192,"low":1193,"close":739,"change":1194,"percent_change":1052,"volume":1195,"transactions":9,"vwap":739},"2026-04-21",70.9,72.47,70.74,2.15,2460000,{"date":1197,"open":232,"high":639,"low":1198,"close":1199,"change":485,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-20",69.4,70.22,-0.31,3418800,{"date":1203,"open":1204,"high":1205,"low":584,"close":930,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":930},"2026-04-17",70.61,71.2,-2.36,-3.24,3926800,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":339,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-16",71.38,72.83,71.17,72.8,1.05,2515600,{"date":1218,"open":652,"high":1219,"low":1220,"close":1221,"change":234,"percent_change":112,"volume":1222,"transactions":9,"vwap":1221},"2026-04-15",72.32,71,72.040001,2476100,{"date":1224,"open":1225,"high":316,"low":1226,"close":763,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":763},"2026-04-14",74.53,71.65,-3.03,-4.04,3316200,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1123,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1123},"2026-04-13",74.15,75.52,74.12,1.24,1.68,2775600,{"date":1239,"open":722,"high":1034,"low":1240,"close":452,"change":1241,"percent_change":152,"volume":1242,"transactions":9,"vwap":452},"2026-04-10",72.62,0.28,3009100,{"date":1244,"open":733,"high":1245,"low":763,"close":1072,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1072},"2026-04-09",74.14,1.69,2.35,3028000,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":515,"volume":1256,"transactions":9,"vwap":1254},"2026-04-08",71.86,72.57,70.14,71.82,-1.39,4917300,{"date":1258,"open":241,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-07",73.29,71.36,73.21,1.62,2.26,3211500,{"date":1266,"open":1267,"high":1268,"low":232,"close":1269,"change":1045,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-04-06",70.59,72.019997,71.59,0.8,2495000,{"date":1273,"open":965,"high":1274,"low":1275,"close":1276,"change":694,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-02",71.050003,68.87,71.019997,1.76,2422500,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":142,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-01",69.29,70.28,68.67,69.79,0.95,3824700,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1153,"percent_change":789,"volume":1293,"transactions":9,"vwap":1292},"2026-03-31",68.77,70.66,68.22,69.13,3867600,{"date":1295,"open":1296,"high":1297,"low":1298,"close":981,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":981},"2026-03-30",72.4,72.59,67.22,-3.6,-5.06,4607300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":915,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":915},"2026-03-27",70.080002,71.34,69.76,0.86,1.22,3184300,{"date":1311,"open":1312,"high":1313,"low":1005,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-26",70.31,71.37,70.33,-0.44,-0.62,2769000,{"date":1319,"open":1320,"high":1321,"low":1004,"close":713,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":713},"2026-03-25",70.36,71.49,0.61,0.87,3348000,{"date":1326,"open":192,"high":1199,"low":1327,"close":1105,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1105},"2026-03-24",67.17,2.16,3.18,4202100,{"date":1332,"open":1333,"high":1334,"low":1335,"close":898,"change":632,"percent_change":1336,"volume":1337,"transactions":9,"vwap":898},"2026-03-23",65.56,68.74,64.83,4.2,5972900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1116,"volume":1345,"transactions":9,"vwap":1343},"2026-03-20",66.11,66.49,64.61,65.26,-0.96,9919500,{"date":1347,"open":1348,"high":202,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-19",64.8,66.22,1.09,1.67,4962900,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-18",65.2,66.4,64.68,65.13,-0.21,-0.32,4396800,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1262,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-17",63.94,65.96,63.72,65.34,2.54,3894200,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1366,"change":1375,"percent_change":1350,"volume":1376,"transactions":9,"vwap":1366},"2026-03-16",63.28,63.82,62.51,0.69,3099600,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":393,"percent_change":445,"volume":1383,"transactions":9,"vwap":1382},"2026-03-13",63.17,64.31,62.59,63.029999,3038500,{"date":1385,"open":1386,"high":1366,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-12",63.25,60.58,62.52,-1.86,-2.89,6886000,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":224,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-11",63.21,65.52,63.049999,64.38,-0.8,3128400,{"date":1401,"open":1402,"high":1333,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-10",63.37,63.0099983,64.9,1.45,2.29,4481100,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1000,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-09",62.5,63.48,60.56,63.45,0.68,5865100,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1146,"percent_change":901,"volume":1422,"transactions":9,"vwap":1421},"2026-03-06",64.14,64.94,62.54,63.02,4578000,{"date":1424,"open":1425,"high":1426,"low":1427,"close":845,"change":1428,"percent_change":504,"volume":1429,"transactions":9,"vwap":845},"2026-03-05",64.97,65.46,63.31,-0.83,4206300,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":464,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-04",66.78,67.5,64.81,65.27,-1.3,4688400,{"date":1439,"open":1440,"high":1441,"low":1434,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-03",65.79,66.6,66.13,-1.37,-2.03,4191700,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1433,"change":65,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1433},"2026-03-02",66.81,68.29,65.099998,1.79,4694300,{"date":1454,"open":806,"high":1455,"low":868,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-27",67.55,66.31,-0.98,-1.46,4747200,{"date":1461,"open":1395,"high":192,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-26",64.62,67.29,1.16,1.75,3482400,{"date":1468,"open":867,"high":1469,"low":1335,"close":1442,"change":43,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1442},"2026-02-25",66.41,1.12,3692300,{"date":1473,"open":1474,"high":1475,"low":1410,"close":1476,"change":1477,"percent_change":1451,"volume":1478,"transactions":9,"vwap":1476},"2026-02-24",64.2,66.33,65.4,1.15,4251800,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":339,"percent_change":525,"volume":1485,"transactions":9,"vwap":1484},"2026-02-23",63.39,64.99,63.15,64.25,4625300,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-20",61.47,63.51,61.26,63.49,1.73,2.8,6198300,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1076,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-19",61.2,62.22,58.67,61.76,-0.82,7844000,{"date":1504,"open":1410,"high":1505,"low":1506,"close":1507,"change":51,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-18",62.98,61.88,62.27,1.63,4620500,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-17",61.39,61.59,59.73,61.27,-0.09,-0.15,3694000,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":147,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-13",61.029999,62.0099983,60.48,61.36,0.52,2960100,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-12",61.8,62.67,60.19,61.040001,-0.78,-1.26,3689100,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1262,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-11",60.87,61.97,60.57,61.82,2.69,4701400,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":152,"volume":1551,"transactions":9,"vwap":1549},"2026-02-10",60.21,60.49,59.02,60.2,0.23,2893500,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1153,"volume":1559,"transactions":9,"vwap":1557},"2026-02-09",58.99,60.36,58.81,59.97,0.91,4432000,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-06",56.8,59.48,56.78,59.060001,2.81,5,5123100,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":244,"percent_change":1076,"volume":1575,"transactions":9,"vwap":1574},"2026-02-05",55.65,56.65,54.32,56.25,3413700,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1398,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-02-04",57.38,57.64,55.0099983,56.54,-1.4,5130300,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-03",56.69,57.35,55.61,57.34,0.89,1.58,5799800,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":43,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-02-02",54.49,56.47,54.2,56.45,1.31,2421500,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":742,"volume":1608,"transactions":9,"vwap":1606},"2026-01-30",55.54,56.36,54.84,55.72,-0.2,2633100,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-29",56.49,56.93,55.22,55.92,0.67,1.21,5080300,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1077,"volume":1625,"transactions":9,"vwap":1623},"2026-01-28",55.83,56.32,54.5,55.25,-0.39,2821900,{"date":1627,"open":1628,"high":1620,"low":1629,"close":1630,"change":107,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-01-27",54.82,54.76,55.64,1.85,4007100,{"date":1634,"open":1635,"high":1636,"low":1595,"close":1637,"change":1638,"percent_change":1414,"volume":1639,"transactions":9,"vwap":1637},"2026-01-26",54.85,55.24,54.63,0.37,2827300,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":999,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-23",53.98,55.049999,53.96,54.26,0.54,2176100,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":382,"percent_change":1315,"volume":1654,"transactions":9,"vwap":1653},"2026-01-22",54.25,54.8,53.31,53.97,2520100,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-21",52.89,54.33,52.79,54.21,2.01,3.85,4195400,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":234,"percent_change":734,"volume":1670,"transactions":9,"vwap":1669},"2026-01-20",52,52.7,51.46,52.2,2482200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1517,"percent_change":244,"volume":1677,"transactions":9,"vwap":1676},"2026-01-16",52.39,52.46,51.89,52.16,2648300,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-15",51.94,52.66,51.53,52.31,0.07,0.13,3003300,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-14",50.99,52.76,50.9,52.24,1.81,3.59,3647700,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-13",50.29,51.09,49.95,50.43,0.63,1.27,2647800,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1707,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1707},"2026-01-12",49.8,50.28,49.48,-0.27,-0.54,2982100,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1702,"percent_change":1703,"volume":1719,"transactions":9,"vwap":1718},"2026-01-09",49.68,50.44,49.52,50.07,3056900,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-08",49.43,49.79,47.97,49.44,0.26,0.53,3406000,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":404,"volume":1736,"transactions":9,"vwap":1734},"2026-01-07",48.92,50.09,48.75,49.18,0.84,5050300,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-06",48.7,49,47.71,48.34,0.05,0.1,2864600,{"date":1747,"open":143,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-05",49.099998,47.14,48.29,0.98,2.07,4581400,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-02",44.51,47.36,44.5,47.31,2.75,6.17,3100300,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1767,"change":435,"percent_change":1255,"volume":1768,"transactions":9,"vwap":1767},"2025-12-31",45.25,44.53,44.56,2052500,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":453,"percent_change":1470,"volume":1775,"transactions":9,"vwap":1774},"2025-12-30",44.96,45.46,44.6,45.19,2391800,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":234,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-29",45,45.060001,44.43,44.69,0.09,1363400,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":25,"percent_change":557,"volume":1790,"transactions":9,"vwap":1789},"2025-12-26",44.63,45.3,44.45,44.65,1097700,{"date":1792,"open":1765,"high":1793,"low":1794,"close":1795,"change":434,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-24",45.27,44.67,44.68,-1.06,774200,{"date":1799,"open":1800,"high":1801,"low":1789,"close":1802,"change":17,"percent_change":1160,"volume":1803,"transactions":9,"vwap":1802},"2025-12-23",44.95,45.33,45.16,1219200,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1771,"change":1809,"percent_change":1646,"volume":1810,"transactions":9,"vwap":1771},"2025-12-22",44.9,45.84,44.88,0.24,2310800,{"date":1812,"open":1813,"high":1765,"low":1814,"close":1815,"change":525,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-19",43.86,43.71,44.72,2.76,12280600,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":464,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-12-18",44.38,44.86,43.34,43.52,-1.94,3628400,{"date":1827,"open":1828,"high":1756,"low":1829,"close":1820,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1820},"2025-12-17",44.19,43.77,0.56,1.28,4124600,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-16",45.59,45.79,43.7,43.82,-2.38,-5.15,5045800,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":741,"volume":1849,"transactions":9,"vwap":1847},"2025-12-15",46.32,46.84,46.049999,46.2,-0.12,3297000,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1844,"change":1855,"percent_change":485,"volume":1856,"transactions":9,"vwap":1844},"2025-12-12",46.76,46.81,45.69,-0.1,2333500,{"date":1858,"open":1859,"high":1852,"low":1860,"close":1861,"change":414,"percent_change":157,"volume":1862,"transactions":9,"vwap":1861},"2025-12-11",45.95,45.52,46.42,1894100,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":132,"percent_change":1323,"volume":1869,"transactions":9,"vwap":1868},"2025-12-10",45.98,46.36,45.35,46.26,3466300,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1727,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-12-09",45.29,46.22,45.029999,45.86,1.17,2162900,{"date":1879,"open":1880,"high":1847,"low":1881,"close":1801,"change":267,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1801},"2025-12-08",45.73,45.049999,-1.5,2098000,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":266,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-12-05",46.6,47.16,46,46.02,-1.05,2161900,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-04",46.37,47.33,46.3,46.51,-0.16,-0.34,2243000,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-03",45.63,46.7,45.49,46.67,1.35,2.98,2330700,{"date":1911,"open":1772,"high":1912,"low":1913,"close":1914,"change":1360,"percent_change":1077,"volume":1869,"transactions":9,"vwap":1914},"2025-12-02",45.74,44.93,45.32,{"date":1916,"open":1914,"high":1917,"low":1778,"close":1918,"change":152,"percent_change":1735,"volume":1919,"transactions":9,"vwap":1918},"2025-12-01",46.23,45.64,2919600,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":234,"volume":1927,"transactions":9,"vwap":1925},"2025-11-28",44.58,45.48,44.57,45.26,0.02,1434800,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1179,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-11-26",45.17,45.77,45.040001,45.24,0.47,1962200,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1874,"change":1934,"percent_change":1215,"volume":1941,"transactions":9,"vwap":1874},"2025-11-25",44.49,45.09,44.22,3136300,{"date":1943,"open":1837,"high":1944,"low":1945,"close":1767,"change":255,"percent_change":1285,"volume":1946,"transactions":9,"vwap":1767},"2025-11-24",44.79,43.53,2402200,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":925,"percent_change":975,"volume":1953,"transactions":9,"vwap":1952},"2025-11-21",43.23,44.44,43.15,44.14,2365700,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":605,"volume":1961,"transactions":9,"vwap":1959},"2025-11-20",44.099998,45.0099983,43.28,43.49,-0.47,2714400,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":917,"percent_change":1000,"volume":1967,"transactions":9,"vwap":1966},"2025-11-19",42.9,44.12,43.96,2592700,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1829,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1829},"2025-11-18",42.48,44.080002,42.46,1.04,2.43,3290000,{"date":1977,"open":1978,"high":1971,"low":1979,"close":1980,"change":1344,"percent_change":901,"volume":1981,"transactions":9,"vwap":1980},"2025-11-17",43.65,42.59,42.73,2743700,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1727,"percent_change":694,"volume":1988,"transactions":9,"vwap":1987},"2025-11-14",42.87,44.34,42.77,43.69,4263200,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":127,"percent_change":1124,"volume":1995,"transactions":9,"vwap":1994},"2025-11-13",42.98,43.62,42.85,43.16,2110800,{"date":1997,"open":1998,"high":1999,"low":1986,"close":2000,"change":435,"percent_change":1116,"volume":2001,"transactions":9,"vwap":2000},"2025-11-12",43.21,43.74,42.91,4387500,{"date":2003,"open":2004,"high":2005,"low":1823,"close":2006,"change":1607,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-11-11",43.72,44.33,43.54,-0.46,2199100,{"date":2010,"open":1998,"high":2011,"low":2012,"close":1999,"change":1590,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1999},"2025-11-10",43.9,42.61,2.08,2880300,{"date":2016,"open":2017,"high":1984,"low":2018,"close":1993,"change":1934,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1993},"2025-11-07",42.24,41.73,1.11,2396900,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":234,"percent_change":1782,"volume":2027,"transactions":9,"vwap":2026},"2025-11-06",42.5,43.09,41.88,42.38,2619300,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":704,"percent_change":1477,"volume":2033,"transactions":9,"vwap":2032},"2025-11-05",41.56,42.94,42.34,3593200,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":382,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-11-04",41.19,41.98,41.060001,41.86,-0.57,2978900,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":1693,"volume":2049,"transactions":9,"vwap":2047},"2025-11-03",41.54,42.51,41.12,42.099998,0.75,3362400,{"date":2051,"open":2052,"high":2037,"low":2053,"close":2054,"change":1315,"percent_change":1890,"volume":2055,"transactions":9,"vwap":2054},"2025-10-31",41.91,41.21,41.35,2567300,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2048,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-10-30",40.9,42.65,40.79,41.79,1.83,3267700,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1855,"percent_change":382,"volume":2070,"transactions":9,"vwap":2069},"2025-10-29",41.11,41.46,40.53,41.040001,4453500,{"date":2072,"open":2073,"high":2030,"low":2073,"close":2074,"change":444,"percent_change":526,"volume":2075,"transactions":9,"vwap":2074},"2025-10-28",40.52,41.14,2918600,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2073,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2073},"2025-10-27",40.049999,41.18,40,1.03,2.61,4427800,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-10-24",41,41.0099983,39.060001,39.49,-1.43,-3.49,6247400,{"date":2094,"open":2095,"high":2054,"low":2096,"close":2097,"change":878,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-10-23",38.81,38.13,40.92,9.09,11642800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":1973,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-10-22",36.99,37.83,36.67,37.51,2.85,5848000,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":26,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-10-21",36.58,36.68,36.029999,36.47,-0.11,4280800,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":256,"percent_change":814,"volume":2122,"transactions":9,"vwap":2121},"2025-10-20",36.12,36.62,35.97,36.51,3743400,{"date":2124,"open":2125,"high":2126,"low":31,"close":2127,"change":1139,"percent_change":444,"volume":2128,"transactions":9,"vwap":2127},"2025-10-17",35.62,36.22,35.92,3854000,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1685,"percent_change":1638,"volume":2135,"transactions":9,"vwap":2134},"2025-10-16",35.93,36.8,35.37,35.7,5332300,{"date":2137,"open":2121,"high":2110,"low":2138,"close":2139,"change":1022,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-10-15",35.56,35.57,-1.17,6087000,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":117,"percent_change":25,"volume":2148,"transactions":9,"vwap":2147},"2025-10-14",35.59,36.21,35.47,35.99,4445300,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1179,"percent_change":256,"volume":2155,"transactions":9,"vwap":2154},"2025-10-13",36.33,36.5,35.55,36,2632000,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-10",36.94,37.13,35.58,35.79,-1.11,-3.01,3461200,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-10-09",37.91,38.19,36.57,36.9,-1.02,-2.69,3375700,{"date":2175,"open":2176,"high":2177,"low":2158,"close":2178,"change":244,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-10-08",38.38,38.75,37.92,-0.76,3441200,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":17,"percent_change":1727,"volume":2187,"transactions":9,"vwap":2186},"2025-10-07",38.36,38.89,37.71,38.21,3074400,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":25,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-10-06",38.11,38.49,37.38,38.0099983,-0.08,4231400,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":278,"volume":2203,"transactions":9,"vwap":2201},"2025-10-03",38.9,38.92,37.99,38.040001,-0.38,3221800,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-02",39.64,39.73,38.42,-1.34,-3.37,3166700,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":839,"volume":2219,"transactions":9,"vwap":2217},"2025-10-01",39.12,39.91,38.8,39.76,0.31,2958900,{"date":2221,"open":2222,"high":2223,"low":2088,"close":2224,"change":1960,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-09-30",39.5,39.8,39.45,-1.18,6597900,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":361,"percent_change":2162,"volume":2233,"transactions":9,"vwap":2232},"2025-09-29",40.32,40.34,39.74,39.92,3617200,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":1160,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-09-26",40.19,40.93,40.16,40.37,1.1,3817500,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":1535,"transactions":9,"vwap":2247},"2025-09-25",39.54,40.15,39.21,39.93,0.39,0.99,{"date":2251,"open":2080,"high":2252,"low":2253,"close":2244,"change":244,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2244},"2025-09-24",40.42,39.52,-0.73,5759700,{"date":2257,"open":2258,"high":2259,"low":2258,"close":153,"change":1215,"percent_change":2260,"volume":2261,"transactions":9,"vwap":153},"2025-09-23",38.95,40.68,2.71,4407900,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":435,"percent_change":474,"volume":2268,"transactions":9,"vwap":2267},"2025-09-22",38.68,39.049999,38.060001,38.78,5192400,{"date":2270,"open":2271,"high":2272,"low":2184,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-09-19",39.09,39.44,39.41,0.18,0.46,12330300,{"date":2278,"open":2279,"high":2280,"low":2216,"close":2281,"change":894,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-09-18",39.35,39.6,39.23,0.03,3641400,{"date":2285,"open":2286,"high":2253,"low":2287,"close":2288,"change":1179,"percent_change":1646,"volume":2289,"transactions":9,"vwap":2288},"2025-09-17",38.87,38.7,39.22,4018700,{"date":2291,"open":2088,"high":2292,"low":2293,"close":2294,"change":117,"percent_change":25,"volume":2295,"transactions":9,"vwap":2294},"2025-09-16",39.55,38.6,39.0099983,4972600,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1428,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-09-15",39.85,40.080002,38.97,39.02,-2.08,6277200,{"date":2305,"open":2306,"high":2307,"low":2207,"close":2298,"change":361,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2298},"2025-09-12",40.4,40.5,-1.12,5681500,{"date":2311,"open":2312,"high":2313,"low":2080,"close":2314,"change":1023,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-09-11",40.38,41.3,40.3,-1.44,60619000,{"date":2318,"open":2319,"high":2036,"low":2217,"close":2320,"change":1235,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-09-10",39.95,40.89,3.13,7347000,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1638,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-09-09",39.51,39.97,39.3,39.65,0.94,6183500,{"date":2332,"open":2333,"high":2280,"low":2334,"close":2335,"change":152,"percent_change":1751,"volume":2336,"transactions":9,"vwap":2335},"2025-09-08",38.82,38.76,39.28,6636000,{"date":2338,"open":2339,"high":2298,"low":2340,"close":2198,"change":604,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2198},"2025-09-05",39.029999,38.85,-1.89,9196300,{"date":2344,"open":2345,"high":2298,"low":2346,"close":2328,"change":547,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2328},"2025-09-04",38.37,38.29,3.66,7825700,{"date":2350,"open":2351,"high":2088,"low":2096,"close":2352,"change":2353,"percent_change":548,"volume":2354,"transactions":9,"vwap":2352},"2025-09-03",38.83,38.25,0.7,9336000,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":839,"percent_change":1194,"volume":2361,"transactions":9,"vwap":2360},"2025-09-02",36.44,37.66,36.16,37.55,3463000,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":383,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-08-29",37.040001,37.17,36.56,36.76,-0.81,3457200,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2373,"change":453,"percent_change":194,"volume":2375,"transactions":9,"vwap":2373},"2025-08-28",36.72,37.060001,36.29,2508700,{"date":2377,"open":2378,"high":2102,"low":2379,"close":2366,"change":2218,"percent_change":1307,"volume":2380,"transactions":9,"vwap":2366},"2025-08-27",36.26,36.080002,2417500,{"date":2382,"open":2379,"high":2113,"low":2154,"close":2383,"change":1187,"percent_change":224,"volume":2384,"transactions":9,"vwap":2383},"2025-08-26",36.25,3696900,{"date":2386,"open":2379,"high":2387,"low":2147,"close":2357,"change":147,"percent_change":1590,"volume":2388,"transactions":9,"vwap":2357},"2025-08-25",36.53,2667900,{"date":2390,"open":2146,"high":2151,"low":2391,"close":2118,"change":2392,"percent_change":1406,"volume":2393,"transactions":9,"vwap":2118},"2025-08-22",35.42,0.81,3072200,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":1591,"volume":2401,"transactions":9,"vwap":2399},"2025-08-21",34.78,35.53,34.67,35.31,0.55,1766100,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":557,"percent_change":1607,"volume":2408,"transactions":9,"vwap":2407},"2025-08-20",34.83,35.0099983,34.27,34.76,2496900,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2404,"change":1607,"percent_change":2040,"volume":2414,"transactions":9,"vwap":2404},"2025-08-19",34.91,35.28,34.61,3547200,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":234,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-08-18",34.79,35.36,34.5,35.029999,0.11,2503600,{"date":2424,"open":2425,"high":2426,"low":2411,"close":2427,"change":2428,"percent_change":674,"volume":2429,"transactions":9,"vwap":2427},"2025-08-15",35.38,35.72,34.99,-0.61,2983500,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1124,"percent_change":765,"volume":2436,"transactions":9,"vwap":2435},"2025-08-14",35.26,35.8,34.74,35.6,2578700,{"date":2438,"open":2439,"high":2440,"low":2407,"close":2441,"change":1855,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-08-13",35.12,35.4,35.02,-0.28,2006200,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2439,"change":2449,"percent_change":1000,"volume":2450,"transactions":9,"vwap":2439},"2025-08-12",35.17,35.54,35.060001,0.15,1861100,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":1926,"percent_change":112,"volume":2457,"transactions":9,"vwap":2456},"2025-08-11",34.98,35.27,34.57,34.97,2295300,{"date":2459,"open":2460,"high":2461,"low":2417,"close":2462,"change":484,"percent_change":434,"volume":2463,"transactions":9,"vwap":2462},"2025-08-08",35.49,35.51,34.95,1847100,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2439,"change":361,"percent_change":504,"volume":2469,"transactions":9,"vwap":2439},"2025-08-07",35.9,36.099998,35.07,3050600,{"date":2471,"open":2120,"high":2472,"low":2473,"close":2139,"change":734,"percent_change":1550,"volume":2474,"transactions":9,"vwap":2139},"2025-08-06",36.6,35.46,1914200,{"date":2476,"open":2131,"high":2477,"low":2405,"close":2460,"change":1607,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2460},"2025-08-05",36.09,-0.56,2930300,{"date":2481,"open":2418,"high":2482,"low":2483,"close":2484,"change":1638,"percent_change":1215,"volume":2485,"transactions":9,"vwap":2484},"2025-08-04",35.71,35.23,35.69,2054200,{"date":2487,"open":2488,"high":2467,"low":2441,"close":2489,"change":1890,"percent_change":1390,"volume":2490,"transactions":9,"vwap":2489},"2025-08-01",35.91,35.32,3532000,{"date":2492,"open":2493,"high":2494,"low":2467,"close":2495,"change":1624,"percent_change":1796,"volume":2496,"transactions":9,"vwap":2495},"2025-07-31",36.54,37.11,36.37,3853500,{"date":2498,"open":2499,"high":2500,"low":2111,"close":2367,"change":604,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2367},"2025-07-30",37.31,37.47,-2,4080400,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2105,"change":1375,"percent_change":773,"volume":2508,"transactions":9,"vwap":2105},"2025-07-29",36.81,37.63,36.48,5186900,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":1638,"percent_change":94,"volume":2515,"transactions":9,"vwap":2514},"2025-07-28",36.78,37.68,36.66,36.82,4133900,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1115,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-07-25",37.5,38.049999,36.41,36.45,-2.9,5815900,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-07-24",35.2,37.69,34.62,37.54,3.95,11.76,9308700,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":1876,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-07-23",32.7,33.88,32.6,33.59,3.61,6487700,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":1550,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-07-22",32.19,32.57,31.88,32.42,0.71,6003100,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2543,"change":2554,"percent_change":371,"volume":2555,"transactions":9,"vwap":2543},"2025-07-21",33,33.080002,32.029999,-0.55,4397900,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1684,"percent_change":1179,"volume":2562,"transactions":9,"vwap":2561},"2025-07-18",32.89,32.9,32.32,32.74,6363100,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2442,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-07-17",32.81,33.09,32.58,32.67,-0.85,5324700,{"date":2572,"open":2573,"high":2574,"low":2565,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-07-16",34,34.15,32.95,-1.21,-3.54,5572800,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":1186,"percent_change":245,"volume":2585,"transactions":9,"vwap":2584},"2025-07-15",34.3,34.73,34.13,34.16,4929900,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2581,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2581},"2025-07-14",35.18,35.5,34.29,-1.36,-3.81,4967700,{"date":2595,"open":2425,"high":2596,"low":2526,"close":2597,"change":2598,"percent_change":798,"volume":2599,"transactions":9,"vwap":2597},"2025-07-11",35.86,35.66,0.3,2476400,{"date":2601,"open":2602,"high":2391,"low":2603,"close":2418,"change":917,"percent_change":1646,"volume":2604,"transactions":9,"vwap":2418},"2025-07-10",34.96,34.63,2778300,{"date":2606,"open":2139,"high":2161,"low":2439,"close":2446,"change":1898,"percent_change":361,"volume":2607,"transactions":9,"vwap":2446},"2025-07-09",2431600,{"date":2609,"open":2610,"high":2597,"low":2528,"close":2611,"change":2400,"percent_change":1591,"volume":2612,"transactions":9,"vwap":2611},"2025-07-08",34.75,35.33,2519600,{"date":2614,"open":2615,"high":2616,"low":2581,"close":2396,"change":1848,"percent_change":1899,"volume":2617,"transactions":9,"vwap":2396},"2025-07-07",34.64,34.87,3055700,{"date":2619,"open":2620,"high":2420,"low":2621,"close":2622,"change":1726,"percent_change":2048,"volume":2623,"transactions":9,"vwap":2622},"2025-07-03",34.65,34.51,34.9,2377100,{"date":2625,"open":2626,"high":2622,"low":2627,"close":2615,"change":586,"percent_change":586,"volume":2628,"transactions":9,"vwap":2615},"2025-07-02",34.85,34.41,5343400,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2615,"change":17,"percent_change":1124,"volume":2634,"transactions":9,"vwap":2615},"2025-07-01",34.59,35.09,33.97,4225800,{"date":2636,"open":2637,"high":2602,"low":2638,"close":2639,"change":1855,"percent_change":244,"volume":2640,"transactions":9,"vwap":2639},"2025-06-30",34.88,34.33,34.44,4422400,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-06-27",35,35.21,34.35,34.54,-0.4,-1.14,8381900,{"date":2651,"open":2652,"high":2602,"low":2653,"close":2654,"change":1323,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-06-26",34.32,34.22,34.94,2.55,4181500,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":1926,"percent_change":112,"volume":2663,"transactions":9,"vwap":2662},"2025-06-25",34.080002,34.45,33.72,34.07,4741600,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":1516,"percent_change":741,"volume":2670,"transactions":9,"vwap":2669},"2025-06-24",33.94,34.55,33.65,34.049999,5260900,{"date":2672,"open":2440,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":350,"volume":2677,"transactions":9,"vwap":2675},"2025-06-23",35.48,33.91,34.14,-1.01,3623500,{"date":2679,"open":2125,"high":2134,"low":2654,"close":2680,"change":2681,"percent_change":1076,"volume":2682,"transactions":9,"vwap":2680},"2025-06-20",35.15,-0.18,11652300,{"date":2684,"open":2685,"high":2482,"low":2686,"close":2611,"change":1926,"percent_change":112,"volume":2687,"transactions":9,"vwap":2611},"2025-06-18",35.41,35.040001,3704800,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2399,"change":1702,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2399},"2025-06-17",35.080002,35.52,34.77,1.82,3251300,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":414,"percent_change":2275,"volume":2701,"transactions":9,"vwap":2700},"2025-06-16",34.2,34.8,33.98,34.68,3421500,{"date":2703,"open":2643,"high":2454,"low":2704,"close":2705,"change":1898,"percent_change":2007,"volume":2706,"transactions":9,"vwap":2705},"2025-06-13",34.21,34.52,4329400,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2700,"change":392,"percent_change":525,"volume":2712,"transactions":9,"vwap":2700},"2025-06-12",33.48,34.81,33.41,3597100,{"date":2714,"open":2551,"high":2638,"low":2715,"close":2406,"change":1599,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2406},"2025-06-11",32.82,3.97,3604600,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":164,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-06-10",32.53,33.16,32.31,32.96,2.3,4120600,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":383,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-06-09",32.43,32.49,31.92,32.22,-0.92,3412000,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":164,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-06-06",32.23,32.62,31.91,32.52,2.33,3399800,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2274,"percent_change":1045,"volume":2748,"transactions":9,"vwap":2747},"2025-06-05",32,32.21,31.64,31.78,2400100,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":485,"percent_change":267,"volume":2755,"transactions":9,"vwap":2754},"2025-06-04",31.84,32.39,31.44,31.6,3260400,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":444,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-06-03",31.22,32.07,30.86,31.82,1.99,3228900,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":1743,"percent_change":414,"volume":2770,"transactions":9,"vwap":2769},"2025-06-02",31.66,31.8,31.07,31.2,4567900,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":725,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-05-30",31.030001,31.29,30.78,31.15,-0.06,5138700,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":1068,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-05-29",30.82,31.25,30.64,31.17,1.46,3439100,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":1934,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-05-28",30.57,30.73,30.13,30.72,1.55,7525600,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":1830,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-05-27",30.02,30.3,29.62,30.25,1.89,4453700,{"date":2804,"open":2805,"high":2806,"low":2805,"close":2807,"change":1685,"percent_change":1160,"volume":2808,"transactions":9,"vwap":2807},"2025-05-23",28.89,29.78,29.69,2524700,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":1360,"percent_change":605,"volume":2815,"transactions":9,"vwap":2814},"2025-05-22",29.57,29.77,28.87,29.56,4297900,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":214,"volume":2823,"transactions":9,"vwap":2821},"2025-05-21",30.5,30.63,29.75,29.88,-0.77,2971500,{"date":2825,"open":2826,"high":2769,"low":2819,"close":2827,"change":1711,"percent_change":1059,"volume":2828,"transactions":9,"vwap":2827},"2025-05-20",31.11,30.65,2638600,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2114,"percent_change":360,"volume":2835,"transactions":9,"vwap":2834},"2025-05-19",31.1,31.51,30.95,31.19,3685600,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-05-16",31.42,31.63,30.9,31.3,-0.25,-0.79,2841200,{"date":2846,"open":2847,"high":2848,"low":2827,"close":2849,"change":1684,"percent_change":1139,"volume":2850,"transactions":9,"vwap":2849},"2025-05-15",31,31.57,31.55,2586000,{"date":2852,"open":2853,"high":2854,"low":2853,"close":2855,"change":17,"percent_change":705,"volume":2856,"transactions":9,"vwap":2855},"2025-05-14",30.97,31.76,31.48,2949500,{"date":2858,"open":2859,"high":2832,"low":2860,"close":2861,"change":1727,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},"2025-05-13",31.049999,30.91,31.28,1.72,4200900,{"date":2865,"open":2834,"high":2866,"low":2867,"close":2868,"change":1590,"percent_change":1908,"volume":2869,"transactions":9,"vwap":2868},"2025-05-12",31.31,30.26,30.75,3438200,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":414,"percent_change":1646,"volume":2876,"transactions":9,"vwap":2875},"2025-05-09",30.33,30.35,29.63,29.86,3203800,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":1045,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-05-08",29.67,30.11,29.49,29.7,1.96,3268500,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":725,"percent_change":557,"volume":2891,"transactions":9,"vwap":2890},"2025-05-07",29.37,29.38,28.91,29.13,2344700,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2114,"percent_change":2202,"volume":2898,"transactions":9,"vwap":2897},"2025-05-06",29.58,29.73,29.059999,29.15,3647600,{"date":2900,"open":2890,"high":2887,"low":2901,"close":2902,"change":245,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2902},"2025-05-05",28.88,29.26,-1.38,4438800,{"date":2906,"open":2907,"high":2806,"low":2908,"close":2879,"change":925,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2879},"2025-05-02",29.4,29.049999,2.24,2795800,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":798,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2916},"2025-05-01",28.030001,29.28,28,29.02,3.02,3830400,{"date":2920,"open":2921,"high":2921,"low":2922,"close":2923,"change":435,"percent_change":306,"volume":2924,"transactions":9,"vwap":2923},"2025-04-30",28.4,27.71,28.17,4173700,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":734,"percent_change":1241,"volume":2931,"transactions":9,"vwap":2930},"2025-04-29",28.51,28.99,28.5,28.8,4378500,{"date":2933,"open":2934,"high":2813,"low":2935,"close":2936,"change":2248,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2936},"2025-04-28",28.059999,27.99,28.72,1.38,5596500,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":615,"percent_change":2917,"volume":2945,"transactions":9,"vwap":2944},"2025-04-25",27.54,28.38,27.23,28.33,6006100,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-04-24",26.030001,27.52,25.7,27.5,2.47,9.87,8412500,{"date":2956,"open":2957,"high":2958,"low":181,"close":2959,"change":484,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2959},"2025-04-23",25.46,26.16,25.030001,-0.67,8432800,{"date":185,"open":2963,"high":2964,"low":2965,"close":2966,"change":1179,"percent_change":1735,"volume":2967,"transactions":9,"vwap":2966},24.99,25.43,24.54,25.2,4502900]