[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HASI":3,"homepage-market-summary":30,"stock-historical-HASI":172},{"ticker":4,"date":5,"profile":6,"quote":14},"HASI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"HA Sustainable Infrastructure Capital, Inc.","NYSE",null,"INVESTORS, NEC","HA Sustainable Infrastructure Capital Inc is an investor in sustainable infrastructure assets advancing the energy transition. Its investment is focused on actively partnering with clients to deploy capital in income-generating real assets that are supported by long-term recurring cash flows. This enabled to the generation of attractive risk-adjusted returns and provided stockholders with diversified exposure to the energy transition. The company's single reportable segment generates net investment and equity method investment income through investments in energy transition assets and infrastructure projects, as well as revenue through the gain on sale of assets and recurring asset management fees.","178","Annapolis, MD",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},36.03,35.61,36.15,35.43,35.82,0.21,0.59,1451757.089533,14531,35.8656,72.42,9.15,630652.670672631,42.5,3385,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},44.13,23.08,1122926,409868090.226856,53.58,"2025-04-21",[184,185,195,206,217,228,239,248,258,269,278,289,299,310,321,331,341,352,363,374,384,393,402,411,421,431,440,450,460,471,482,492,503,513,524,534,545,555,563,572,582,591,602,613,622,629,639,648,657,665,674,682,691,701,709,714,721,730,736,744,750,758,764,768,776,784,791,797,806,813,821,826,833,841,849,853,859,866,874,882,888,894,901,908,915,923,931,938,947,955,962,969,975,980,987,994,1000,1007,1011,1018,1027,1034,1043,1051,1059,1067,1076,1084,1089,1096,1102,1108,1115,1122,1126,1132,1139,1147,1154,1160,1165,1170,1173,1179,1185,1192,1199,1203,1212,1220,1226,1232,1239,1246,1254,1262,1268,1275,1281,1287,1294,1301,1307,1313,1319,1325,1331,1337,1343,1346,1349,1354,1357,1361,1366,1371,1378,1385,1389,1395,1401,1407,1412,1418,1424,1430,1436,1443,1450,1458,1464,1473,1480,1487,1493,1499,1507,1515,1520,1526,1533,1539,1547,1555,1563,1571,1580,1587,1594,1601,1608,1616,1624,1630,1636,1645,1651,1658,1664,1670,1674,1679,1684,1690,1695,1702,1709,1715,1721,1726,1732,1739,1746,1751,1759,1766,1774,1777,1783,1790,1796,1803,1807,1812,1819,1828,1835,1843,1850,1858,1865,1873,1879,1887,1894,1901,1906,1913,1919,1927,1935,1942,1947,1954,1962,1969,1975,1980,1986,1992,1999,2005,2012,2018,2025,2032,2038,2045,2053,2059,2066,2073,2078,2084,2090,2096,2103,2109,2117,2123,2128,2132,2138,2144,2150,2155,2160,2167,2172,2179,2185,2190,2195,2200,2207,2213,2222,2230,2237,2244,2250,2256,2263,2268,2275,2283,2289,2294,2301,2306,2311,2316,2324,2330,2336,2344,2352,2359,2362,2365,2371,2378,2384,2389,2394,2400,2405,2410,2414,2419,2425,2430,2436,2443,2451,2457,2463,2468,2472,2477,2482,2488,2493,2500,2506,2513,2520,2524,2530,2537,2543,2549,2554,2558,2562,2567,2571,2576,2582,2587,2592,2598,2602,2608,2615,2621,2627,2633,2637,2640,2644,2650,2658,2665,2672],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",35.69,36.025,35.38,0.26,0.73,955058.232674,14164,35.8251,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",36.31,36.455,35.37,35.56,-0.69,-1.9,1029139.088305,18725,35.6527,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",36.21,36.52,35.7,36.25,-0.19,-0.52,729675.931816,12661,36.1815,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",36.39,36.8,35.98,36.44,0.28,0.77,2300118.150749,15610,36.2745,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",35.92,36.32,35.66,36.16,-0.05,-0.14,1451272.691462,18213,36.0155,{"date":240,"open":220,"high":241,"low":242,"close":208,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",36.95,36.18,-1,-2.69,915419.477853,16229,36.4905,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":157,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",37.38,37.63,37.15,37.21,0.49,653397.084556,13159,37.3609,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",37.14,37.28,36.76,37.03,0.3,0.82,589755.740177,13833,37.056,{"date":270,"open":263,"high":271,"low":233,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",37.145,36.73,-0.45,-1.21,2315441.895217,13713,36.7059,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",36.6,37.44,36.3913,37.18,0.78,2.14,913190.686783,14824,37.1184,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":116,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",36.68,36.97,35.99,36.4,-0.08,827485.93672,14357,36.4043,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",36.89,36.975,36.315,36.43,-0.41,-1.11,844312.176857,17551,36.5406,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",37.24,37.435,36.69,36.84,-0.53,-1.42,843214.745991,13630,36.9141,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",37.96,37.11,37.37,-0.24,-0.64,668861.553167,11087,37.4748,{"date":332,"open":333,"high":334,"low":250,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",38.21,38.25,37.61,-0.79,-2.06,872987.291842,15481,37.6332,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",39.61,39.92,38.05,38.4,-0.97,-2.46,1036348.188497,18823,38.4256,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",38.17,39.45,38,39.37,1.03,2.69,851386.722889,18800,39.2512,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",38.02,38.82,37.64,38.34,-1.5,-3.77,1905404.044969,25979,38.3196,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":166,"volume":381,"transactions":382,"vwap":383},"2026-09-03",40.14,40.5,39.375,39.84,0.01,569284.183778,10142,39.9334,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":46,"percent_change":284,"volume":390,"transactions":391,"vwap":392},"2026-09-02",39.59,40.22,39.23,39.83,1019997.758606,13438,39.8683,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":116,"percent_change":295,"volume":399,"transactions":400,"vwap":401},"2026-09-01",39.31,39.64,38.94,39.52,4727300.564155,13163,39.4449,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":273,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",39.75,39.195,39.55,-1.12,641079.493202,10768,39.4682,{"date":412,"open":413,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",40.08,40.56,40,-0.27,-0.67,552257.942382,10394,40.1591,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":20,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",40.02,40.34,39.77,40.27,0.52,609645.913015,9562,40.1436,{"date":432,"open":433,"high":413,"low":434,"close":435,"change":171,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",39.51,39.365,40.06,1.06,509383.90604,10027,39.8595,{"date":441,"open":442,"high":443,"low":444,"close":396,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",39.53,40.04,38.97,0.17,0.43,1097896.760458,12660,39.7592,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":116,"volume":457,"transactions":458,"vwap":459},"2026-08-24",39.44,39.79,38.76,39.47,-0.01,1010303.404772,16447,39.186,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",40.9,40.99,39.41,39.48,-1.14,-2.81,1089182.794153,18070,39.8232,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",41.42,41.67,40.54,40.62,-1.26,-3.01,934564.163986,16473,40.7757,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":427,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",41.75,42.32,41.5259,41.88,1.26,753383.065264,12921,41.8666,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",42.19,42.26,41.215,41.36,-0.77,-1.83,870895.291076,15872,41.4511,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":380,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",42.03,42.535,41.78,42.13,0.02,1029036.294633,15567,42.2167,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",42.31,43.05,42.06,42.12,-0.23,-0.54,531045.234779,13317,42.3905,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":427,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",41.82,42.37,41.55,42.35,1.24,837453.032445,16503,42.1905,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",41.47,41.942138,41.2,41.83,0.75,1.83,895051.165863,16186,41.7454,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":488,"volume":552,"transactions":553,"vwap":554},"2026-08-11",40.93,41.6665,40.925,41.08,0.51,1268181.570695,20742,41.2044,{"date":556,"open":557,"high":557,"low":464,"close":558,"change":559,"percent_change":416,"volume":560,"transactions":561,"vwap":562},"2026-08-10",40.82,40.57,-0.11,984794.793852,20980,40.1409,{"date":564,"open":565,"high":566,"low":425,"close":141,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",39.78,41.38,2.44,6.38,1852940.65276,29990,40.7413,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":157,"volume":579,"transactions":580,"vwap":581},"2026-08-06",38.22,38.88,38.11,38.24,0.07,1104384.63071,17292,38.4053,{"date":583,"open":584,"high":584,"low":585,"close":354,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",38.52,38.01,-0.73,-1.88,790435.36645,12642,38.2389,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",38.87,39.435,38.645,38.9,0.32,0.83,976277.805363,15068,38.9831,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",37.91,38.67,37.77,38.58,0.71,1.87,751705.011684,12187,38.3791,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":326,"volume":619,"transactions":620,"vwap":621},"2026-07-31",38.44,37.3101,37.87,-0.09,900027.238589,16117,37.8236,{"date":623,"open":354,"high":624,"low":625,"close":323,"change":46,"percent_change":265,"volume":626,"transactions":627,"vwap":628},"2026-07-30",38.78,37.895,825584.988536,15113,38.0818,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":306,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",38.98,39,37.445,37.65,-2.86,935927.426679,17382,37.8954,{"date":640,"open":574,"high":641,"low":642,"close":454,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",38.99,37.92,0.34,0.88,1098919.746224,17063,38.7029,{"date":649,"open":650,"high":607,"low":651,"close":652,"change":72,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",38.47,37.6,38.42,0.13,685331.46921,14521,38.2261,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":509,"percent_change":72,"volume":662,"transactions":663,"vwap":664},"2026-07-24",38.65,38.04,38.37,699929.595236,12609,38.3811,{"date":666,"open":651,"high":650,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",37.5,38.35,0.44,1.16,882810.327457,12920,38.1947,{"date":675,"open":676,"high":677,"low":604,"close":604,"change":678,"percent_change":679,"volume":680,"transactions":511,"vwap":681},"2026-07-22",38.45,38.8461,-0.5,-1.3,988993.113394,38.2439,{"date":683,"open":574,"high":684,"low":685,"close":686,"change":21,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",38.72,37.57,38.41,1.56,803508.629336,11951,38.3784,{"date":692,"open":693,"high":694,"low":367,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",38.6,38.805,37.82,-0.6,-1.56,869150.162017,16520,37.9478,{"date":702,"open":703,"high":704,"low":705,"close":652,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":652},"2026-07-17",38.2,38.74,37.8,-0.46,-1.18,675500,{"date":710,"open":661,"high":395,"low":334,"close":575,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":575},"2026-07-16",0.48,1.25,655700,{"date":715,"open":624,"high":716,"low":717,"close":346,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":346},"2026-07-15",39.16,38.32,-0.06,-0.16,733900,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-14",38.31,38.8,37.99,38.46,0.56,1.48,997900,{"date":731,"open":732,"high":661,"low":367,"close":733,"change":734,"percent_change":20,"volume":735,"transactions":9,"vwap":733},"2026-07-13",37.88,37.9,0.08,549600,{"date":737,"open":738,"high":739,"low":740,"close":695,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":695},"2026-07-10",37.73,38.099998,37.48,0.5,1.34,666400,{"date":745,"open":746,"high":577,"low":747,"close":747,"change":295,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-09",37.56,37.32,-0.21,1121400,{"date":751,"open":752,"high":753,"low":754,"close":752,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":752},"2026-07-08",37.4,37.95,37.12,-0.25,-0.66,730500,{"date":759,"open":760,"high":615,"low":634,"close":634,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":634},"2026-07-07",38.27,-0.63,-1.65,637200,{"date":765,"open":717,"high":444,"low":574,"close":766,"change":509,"percent_change":72,"volume":767,"transactions":9,"vwap":766},"2026-07-06",38.28,625000,{"date":769,"open":770,"high":593,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-02",38.68,37.39,38.26,-0.37,-0.96,722300,{"date":777,"open":641,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-01",39.76,38.62,38.63,-0.42,-1.08,732000,{"date":785,"open":786,"high":787,"low":593,"close":788,"change":789,"percent_change":190,"volume":790,"transactions":9,"vwap":788},"2026-06-30",39.09,39.66,39.049999,0.1,710000,{"date":792,"open":724,"high":793,"low":705,"close":794,"change":761,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-29",39.54,38.95,-1.59,1544100,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-26",39.080002,39.72,38.81,39.58,0.4,1.02,3055600,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":734,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-25",39.43,38.7,39.18,0.2,613200,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":234,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-24",39.33,39.93,39.02,39.099998,-0.13,994600,{"date":822,"open":823,"high":452,"low":823,"close":824,"change":618,"percent_change":519,"volume":825,"transactions":9,"vwap":824},"2026-06-23",38.69,39.15,590100,{"date":827,"open":828,"high":829,"low":632,"close":830,"change":157,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-22",39.040001,39.7,39.24,0.46,738800,{"date":834,"open":717,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-18",39.07,38.0099983,39.060001,1.07,2.82,1903300,{"date":842,"open":843,"high":844,"low":845,"close":725,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":725},"2026-06-17",39.14,39.35,37.86,-1.01,-2.59,933000,{"date":850,"open":772,"high":788,"low":772,"close":632,"change":224,"percent_change":851,"volume":852,"transactions":9,"vwap":632},"2026-06-16",2.01,1150600,{"date":854,"open":855,"high":632,"low":856,"close":857,"change":718,"percent_change":719,"volume":858,"transactions":9,"vwap":857},"2026-06-15",38.75,37.81,38.23,1044700,{"date":860,"open":861,"high":809,"low":367,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-12",37.68,38.29,0.96,2.57,759400,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":863,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-11",36.91,37.35,36.36,37.33,2.64,1493200,{"date":875,"open":876,"high":877,"low":211,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-10",36.7,37.060001,36.37,-0.43,-1.17,1467900,{"date":883,"open":884,"high":885,"low":886,"close":220,"change":140,"percent_change":369,"volume":887,"transactions":9,"vwap":220},"2026-06-09",37.89,37.97,36.78,1705200,{"date":889,"open":716,"high":442,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-08",37.36,-1.31,-3.39,2445300,{"date":895,"open":415,"high":896,"low":897,"close":605,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":605},"2026-06-05",40.0099983,38.39,-1.57,-3.9,1299200,{"date":902,"open":903,"high":904,"low":415,"close":905,"change":106,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-04",40.32,40.73,40.24,0.27,777900,{"date":909,"open":910,"high":911,"low":415,"close":912,"change":213,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-03",40.35,40.71,40.13,-1.28,889100,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-02",40.07,41.35,40.65,0.45,1.12,781600,{"date":924,"open":377,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-01",40.77,40.060001,40.2,-0.8,-1.95,1027800,{"date":932,"open":933,"high":934,"low":414,"close":935,"change":936,"percent_change":498,"volume":937,"transactions":9,"vwap":935},"2026-05-29",41.33,41.52,41,-0.32,1084500,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-28",41.49,41.85,41.16,41.32,-0.38,-0.91,1032000,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":254,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-27",41.59,42.11,41.27,41.7,1.19,740600,{"date":956,"open":957,"high":933,"low":958,"close":959,"change":960,"percent_change":728,"volume":961,"transactions":9,"vwap":959},"2026-05-26",40.96,40.64,41.21,0.6,758900,{"date":963,"open":911,"high":964,"low":965,"close":966,"change":234,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-22",41.51,40.45,40.61,-0.12,1081800,{"date":970,"open":917,"high":971,"low":972,"close":973,"change":920,"percent_change":921,"volume":974,"transactions":9,"vwap":973},"2026-05-21",40.8,39.73,40.66,855700,{"date":976,"open":376,"high":558,"low":977,"close":978,"change":741,"percent_change":488,"volume":979,"transactions":9,"vwap":978},"2026-05-20",39.91,40.21,1163700,{"date":981,"open":966,"high":476,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-19",39.27,39.71,-1.06,-2.6,889500,{"date":988,"open":989,"high":990,"low":991,"close":925,"change":781,"percent_change":992,"volume":993,"transactions":9,"vwap":925},"2026-05-18",41.24,41.25,40.37,-1.02,961700,{"date":995,"open":996,"high":473,"low":978,"close":997,"change":95,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-15",40.85,41.19,-0.48,1161400,{"date":1001,"open":1002,"high":940,"low":1003,"close":1004,"change":540,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-14",41.080002,40.6,41.39,1.85,1067500,{"date":1008,"open":1009,"high":536,"low":966,"close":958,"change":121,"percent_change":87,"volume":1010,"transactions":9,"vwap":958},"2026-05-13",41.17,1056900,{"date":1012,"open":1013,"high":1014,"low":423,"close":1015,"change":456,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-12",40.83,41.34,40.97,-0.02,1249800,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-11",41.43,42.17,40.78,40.98,-0.07,-0.17,1439100,{"date":1028,"open":1029,"high":177,"low":1030,"close":1031,"change":317,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-08",43.4,40.7,41.049999,-3.34,1791700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-07",43.39,43.94,42.34,42.47,-0.84,-1.94,1242300,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":643,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-06",43.28,43.64,42.83,43.31,0.79,820200,{"date":1052,"open":1053,"high":1054,"low":518,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-05",42.48,43.029999,42.97,0.74,1.75,827300,{"date":1060,"open":1061,"high":1062,"low":518,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-04",42.24,42.82,42.23,-0.3,-0.71,875900,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-01",41.9,42.98,41.65,42.53,0.58,1.38,940200,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-30",40.52,42.3,41.95,1.51,3.73,1668600,{"date":1085,"open":558,"high":1015,"low":978,"close":1086,"change":879,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-29",40.44,-1.05,843000,{"date":1090,"open":1091,"high":1063,"low":1078,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-28",41.84,40.87,-0.9,-2.15,1061700,{"date":1097,"open":1098,"high":495,"low":1099,"close":1100,"change":509,"percent_change":72,"volume":1101,"transactions":9,"vwap":1100},"2026-04-27",41.63,41.53,41.77,683800,{"date":1103,"open":1069,"high":1104,"low":1105,"close":484,"change":819,"percent_change":1106,"volume":1107,"transactions":9,"vwap":484},"2026-04-24",41.99,41.040001,-0.31,808700,{"date":1109,"open":1110,"high":1111,"low":547,"close":487,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":487},"2026-04-23",41.29,42.029999,0.86,2.1,1432900,{"date":1116,"open":990,"high":1117,"low":1118,"close":1119,"change":711,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-22",41.73,40.91,41.02,1.18,1205000,{"date":1123,"open":1110,"high":952,"low":910,"close":475,"change":235,"percent_change":1124,"volume":1125,"transactions":9,"vwap":475},"2026-04-21",-0.34,698000,{"date":1127,"open":1128,"high":1129,"low":1130,"close":141,"change":53,"percent_change":789,"volume":1131,"transactions":9,"vwap":141},"2026-04-20",40.47,41.15,40.28,684300,{"date":1133,"open":1134,"high":925,"low":1135,"close":958,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":958},"2026-04-17",40.38,40.18,0.57,1.42,841600,{"date":1140,"open":1141,"high":1142,"low":1143,"close":917,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":917},"2026-04-16",40.36,40.74,39.8,-0.35,-0.87,728600,{"date":1148,"open":406,"high":1149,"low":1150,"close":1151,"change":224,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-15",40.49,39.3,40.42,1.94,758000,{"date":1155,"open":631,"high":1156,"low":631,"close":1157,"change":1158,"percent_change":126,"volume":1159,"transactions":9,"vwap":1157},"2026-04-14",39.9,39.65,0.76,773800,{"date":1161,"open":1162,"high":632,"low":574,"close":1163,"change":116,"percent_change":295,"volume":1164,"transactions":9,"vwap":1163},"2026-04-13",38.83,38.89,668200,{"date":1166,"open":1167,"high":815,"low":1167,"close":1168,"change":643,"percent_change":644,"volume":1169,"transactions":9,"vwap":1168},"2026-04-10",38.66,38.92,430000,{"date":1171,"open":668,"high":817,"low":668,"close":607,"change":509,"percent_change":72,"volume":1172,"transactions":9,"vwap":607},"2026-04-09",575400,{"date":1174,"open":704,"high":801,"low":1175,"close":1176,"change":540,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-08",38.15,38.56,1.98,842000,{"date":1180,"open":642,"high":1181,"low":1182,"close":856,"change":1183,"percent_change":171,"volume":1184,"transactions":9,"vwap":856},"2026-04-07",38.19,37.55,0.16,810800,{"date":1186,"open":292,"high":1187,"low":1188,"close":634,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":634},"2026-04-06",37.69,36.74,0.54,1.46,664500,{"date":1193,"open":1194,"high":1195,"low":1196,"close":324,"change":706,"percent_change":1197,"volume":1198,"transactions":9,"vwap":324},"2026-04-02",36.66,37.67,36.22,-1.22,625300,{"date":1200,"open":241,"high":634,"low":886,"close":685,"change":265,"percent_change":1201,"volume":1202,"transactions":9,"vwap":685},"2026-04-01",2.23,722000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-31",36.12,37,35.94,36.75,0.91,2.54,825600,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-30",36.72,35.54,35.84,-0.49,-1.35,1829400,{"date":1221,"open":304,"high":1222,"low":1223,"close":1224,"change":967,"percent_change":121,"volume":1225,"transactions":9,"vwap":1224},"2026-03-27",36.62,36.029999,36.33,661900,{"date":1227,"open":1228,"high":1229,"low":878,"close":1230,"change":773,"percent_change":243,"volume":1231,"transactions":9,"vwap":1230},"2026-03-26",36.5,37.31,36.45,563100,{"date":1233,"open":1234,"high":1235,"low":1222,"close":1236,"change":66,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-25",36.88,37.34,36.82,1.13,959300,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":578,"percent_change":38,"volume":1245,"transactions":9,"vwap":1244},"2026-03-24",36.28,36.99,36.0099983,36.41,871300,{"date":1247,"open":1207,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-23",36.81,35.32,36.34,0.72,2.02,856600,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":466,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-20",36.92,36.94,35.48,35.62,-3.1,2577600,{"date":1263,"open":1249,"high":1264,"low":1265,"close":262,"change":598,"percent_change":1266,"volume":1267,"transactions":9,"vwap":262},"2026-03-19",37.049999,35.099998,2.31,1303900,{"date":1269,"open":1270,"high":315,"low":1271,"close":1272,"change":1273,"percent_change":697,"volume":1274,"transactions":9,"vwap":1272},"2026-03-18",36.23,35.91,35.93,-0.57,1257300,{"date":1276,"open":1277,"high":1236,"low":1224,"close":1228,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1228},"2026-03-17",36.65,0.25,0.69,572900,{"date":1282,"open":1207,"high":1244,"low":1283,"close":211,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":211},"2026-03-16",35.73,0.84,2.37,567800,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1106,"percent_change":1145,"volume":1293,"transactions":9,"vwap":1292},"2026-03-13",36.11,36.49,35.33,35.41,668100,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":944,"percent_change":1087,"volume":1300,"transactions":9,"vwap":1299},"2026-03-12",35.71,36.14,35.52,35.72,650500,{"date":1302,"open":1303,"high":878,"low":1304,"close":1305,"change":789,"percent_change":223,"volume":1306,"transactions":9,"vwap":1305},"2026-03-11",35.76,35.75,36.099998,596500,{"date":1308,"open":1296,"high":1309,"low":1310,"close":1311,"change":53,"percent_change":106,"volume":1312,"transactions":9,"vwap":1311},"2026-03-10",36.63,35.25,36,1582800,{"date":1314,"open":1315,"high":293,"low":1316,"close":1317,"change":789,"percent_change":223,"volume":1318,"transactions":9,"vwap":1317},"2026-03-09",35.5,34.97,35.96,1023500,{"date":1320,"open":1321,"high":1322,"low":18,"close":1323,"change":1273,"percent_change":697,"volume":1324,"transactions":9,"vwap":1323},"2026-03-06",35.83,36.060001,35.86,707300,{"date":1326,"open":1327,"high":1206,"low":1328,"close":304,"change":327,"percent_change":1329,"volume":1330,"transactions":9,"vwap":304},"2026-03-05",36.56,35.85,-1.73,654800,{"date":1332,"open":1309,"high":1333,"low":233,"close":1334,"change":1158,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-04",37.22,37.07,2.09,665600,{"date":1338,"open":1339,"high":1340,"low":1341,"close":197,"change":936,"percent_change":1145,"volume":1342,"transactions":9,"vwap":197},"2026-03-03",35.49,36.46,35.28,742600,{"date":1344,"open":211,"high":1236,"low":1305,"close":1309,"change":106,"percent_change":264,"volume":1345,"transactions":9,"vwap":1309},"2026-03-02",596400,{"date":1347,"open":291,"high":262,"low":230,"close":209,"change":121,"percent_change":1093,"volume":1348,"transactions":9,"vwap":209},"2026-02-27",1226900,{"date":1350,"open":1236,"high":754,"low":1351,"close":1352,"change":718,"percent_change":719,"volume":1353,"transactions":9,"vwap":1352},"2026-02-26",36.13,36.85,821000,{"date":1355,"open":260,"high":260,"low":870,"close":868,"change":618,"percent_change":326,"volume":1356,"transactions":9,"vwap":868},"2026-02-25",845500,{"date":1358,"open":667,"high":365,"low":1256,"close":1206,"change":140,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1206},"2026-02-24",-1.49,1111700,{"date":1362,"open":1363,"high":856,"low":1364,"close":746,"change":223,"percent_change":540,"volume":1365,"transactions":9,"vwap":746},"2026-02-23",37.29,37.099998,738000,{"date":1367,"open":1368,"high":1369,"low":314,"close":261,"change":1370,"percent_change":803,"volume":1280,"transactions":9,"vwap":261},"2026-02-20",37.029999,37.51,0.15,{"date":1372,"open":1182,"high":1373,"low":1374,"close":1375,"change":327,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-19",37.66,36.77,37.13,-1.69,919500,{"date":1379,"open":1380,"high":1381,"low":606,"close":606,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":606},"2026-02-18",39.19,39.38,-1.45,-3.7,1347000,{"date":1386,"open":829,"high":896,"low":684,"close":1387,"change":998,"percent_change":274,"volume":1388,"transactions":9,"vwap":1387},"2026-02-17",39.22,2013500,{"date":1390,"open":1391,"high":1143,"low":356,"close":829,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":829},"2026-02-13",39.17,3.87,10.8,4047400,{"date":1396,"open":667,"high":739,"low":1397,"close":1321,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1321},"2026-02-12",35.8,-1.39,-3.73,1408100,{"date":1402,"open":1403,"high":312,"low":1404,"close":1333,"change":1189,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1333},"2026-02-11",36.9,35.97,1.47,1084400,{"date":1408,"open":876,"high":252,"low":1409,"close":291,"change":295,"percent_change":1410,"volume":1411,"transactions":9,"vwap":291},"2026-02-10",36.57,-0.22,793000,{"date":1413,"open":1297,"high":1256,"low":1414,"close":262,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":262},"2026-02-09",35.63,0.63,1.74,1080400,{"date":1419,"open":1420,"high":219,"low":18,"close":1351,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1351},"2026-02-06",35.53,0.98,2.79,914600,{"date":1425,"open":1414,"high":1426,"low":1427,"close":1428,"change":94,"percent_change":929,"volume":1429,"transactions":9,"vwap":1428},"2026-02-05",36.040001,35.0099983,35.15,1271800,{"date":1431,"open":200,"high":1432,"low":1433,"close":1328,"change":960,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1328},"2026-02-04",35.89,35.2,1.7,1113100,{"date":1437,"open":1438,"high":16,"low":1439,"close":1310,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1310},"2026-02-03",34.47,34.44,0.81,2.35,1088900,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1439,"change":166,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1439},"2026-02-02",34.2,34.61,33.91,0.09,790200,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-01-30",34.8,34,34.41,-0.72,-2.05,1095400,{"date":1459,"open":1460,"high":1461,"low":1445,"close":1462,"change":551,"percent_change":1405,"volume":1463,"transactions":9,"vwap":1462},"2026-01-29",34.68,35.16,35.13,1005800,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-01-28",34.6,34.94,34.35,34.62,0.24,0.7,540800,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":643,"percent_change":174,"volume":1479,"transactions":9,"vwap":1478},"2026-01-27",33.99,34.66,33.92,34.38,856400,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1448,"percent_change":906,"volume":1486,"transactions":9,"vwap":1485},"2026-01-26",33.95,34.13,33.64,34.040001,425900,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1482,"change":696,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1482},"2026-01-23",34.5,33.9,-1.74,681100,{"date":1494,"open":1495,"high":1265,"low":1496,"close":1497,"change":20,"percent_change":145,"volume":1498,"transactions":9,"vwap":1497},"2026-01-22",34.37,34.3,34.55,798700,{"date":1500,"open":1477,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-01-21",34.36,33.67,34.34,0.64,1.9,839100,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":498,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-20",33.89,34.28,33.29,33.7,-2.23,887900,{"date":1516,"open":1478,"high":1517,"low":1518,"close":1438,"change":106,"percent_change":597,"volume":1519,"transactions":9,"vwap":1438},"2026-01-16",34.71,34.15,867500,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1501,"change":1415,"percent_change":609,"volume":1525,"transactions":9,"vwap":1501},"2026-01-15",33.76,34.63,33.51,844500,{"date":1527,"open":1528,"high":1529,"low":1502,"close":1530,"change":936,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-14",34.11,34.18,33.73,-0.94,673500,{"date":1534,"open":1535,"high":1523,"low":1536,"close":1537,"change":1025,"percent_change":678,"volume":1538,"transactions":9,"vwap":1537},"2026-01-13",34.4,33.66,34.049999,752900,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1158,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-12",33.38,34.52,33.28,34.22,2.27,936700,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":608,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-09",33.0099983,33.56,32.87,33.46,2.17,1637000,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":551,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-08",31.94,33.099998,31.07,32.75,1.58,1093700,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1064,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-07",32.5,32.76,31.86,32.24,-0.92,907200,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-06",31.63,32.56,31.46,32.54,0.94,2.97,1393300,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1410,"percent_change":201,"volume":1586,"transactions":9,"vwap":1585},"2026-01-05",31.88,32,31.19,31.6,1099600,{"date":1588,"open":1573,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":530,"volume":1593,"transactions":9,"vwap":1591},"2026-01-02",32.040001,31.51,31.82,0.39,844400,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":520,"percent_change":1376,"volume":1600,"transactions":9,"vwap":1599},"2025-12-31",31.91,31.96,31.4,31.43,812900,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":274,"volume":1607,"transactions":9,"vwap":1605},"2025-12-30",32.46,31.87,31.97,-0.39,773200,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":316,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-29",32.32,32.81,32.28,32.36,-1.61,667000,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":967,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-12-26",32.98,33.029999,32.61,32.89,-0.36,622900,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1549,"change":578,"percent_change":20,"volume":1629,"transactions":9,"vwap":1549},"2025-12-24",32.85,33.080002,32.55,388800,{"date":1631,"open":1511,"high":1632,"low":1633,"close":1634,"change":1064,"percent_change":1093,"volume":1635,"transactions":9,"vwap":1634},"2025-12-23",33.37,32.88,32.94,799900,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-12-22",32.7,33.45,32.65,33.24,0.65,1.99,1199600,{"date":1646,"open":1560,"high":1647,"low":1648,"close":1649,"change":326,"percent_change":586,"volume":1650,"transactions":9,"vwap":1649},"2025-12-19",33.72,32.57,32.59,2071800,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":578,"percent_change":20,"volume":1657,"transactions":9,"vwap":1656},"2025-12-18",33.13,33.33,32.45,32.83,1042800,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1566,"change":1448,"percent_change":223,"volume":1663,"transactions":9,"vwap":1566},"2025-12-17",32.79,33.14,32.51,946800,{"date":1665,"open":1666,"high":1667,"low":1603,"close":1668,"change":618,"percent_change":416,"volume":1669,"transactions":9,"vwap":1668},"2025-12-16",32.95,33.17,32.67,799000,{"date":1671,"open":1558,"high":1558,"low":1672,"close":1566,"change":235,"percent_change":879,"volume":1673,"transactions":9,"vwap":1566},"2025-12-15",32.41,891500,{"date":1675,"open":1667,"high":1541,"low":1676,"close":1677,"change":212,"percent_change":1273,"volume":1678,"transactions":9,"vwap":1677},"2025-12-12",32.42,32.9,917300,{"date":1680,"open":1549,"high":1654,"low":1681,"close":1682,"change":38,"percent_change":1073,"volume":1683,"transactions":9,"vwap":1682},"2025-12-11",32.91,33.09,1350400,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1677,"change":106,"percent_change":643,"volume":1689,"transactions":9,"vwap":1677},"2025-12-10",32.6,33.11,32.44,1065100,{"date":1691,"open":1618,"high":1692,"low":1660,"close":1660,"change":1622,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1660},"2025-12-09",33.63,-1.09,713300,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":416,"percent_change":87,"volume":1701,"transactions":9,"vwap":1700},"2025-12-08",33.52,33.59,33.040001,33.15,1070900,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":719,"percent_change":998,"volume":1708,"transactions":9,"vwap":1707},"2025-12-05",33.69,34.0099983,33.36,33.42,970200,{"date":1710,"open":1711,"high":1647,"low":1712,"close":1713,"change":1278,"percent_change":540,"volume":1714,"transactions":9,"vwap":1713},"2025-12-04",33.35,33.25,33.58,720800,{"date":1716,"open":1717,"high":1718,"low":1661,"close":1654,"change":53,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1654},"2025-12-03",33.48,33.54,0.12,1223900,{"date":1722,"open":1445,"high":1723,"low":1511,"close":1511,"change":336,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1511},"2025-12-02",34.25,-2.32,1121300,{"date":1727,"open":1537,"high":1728,"low":1717,"close":1729,"change":1730,"percent_change":87,"volume":1731,"transactions":9,"vwap":1729},"2025-12-01",34.09,34.080002,-0.28,1145100,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1501,"change":920,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1501},"2025-11-28",34.099998,34.54,33.93,1.33,489500,{"date":1740,"open":1741,"high":1742,"low":1550,"close":1447,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1447},"2025-11-26",33.61,34.49,0.35,1.04,1442900,{"date":1747,"open":1638,"high":1647,"low":1748,"close":1550,"change":488,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1550},"2025-11-25",32.43,3.9,1035700,{"date":1752,"open":1753,"high":1628,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-11-24",32.52,31.98,32.3,-0.18,-0.55,1189700,{"date":1760,"open":1576,"high":1761,"low":1762,"close":1763,"change":811,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-11-21",32.86,32.0099983,32.48,0.62,1103400,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1612,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1612},"2025-11-20",33.32,33.68,32.22,-0.82,-2.48,1166700,{"date":1775,"open":1707,"high":1741,"low":1626,"close":1558,"change":944,"percent_change":466,"volume":1776,"transactions":9,"vwap":1558},"2025-11-19",851900,{"date":1778,"open":1779,"high":1528,"low":1780,"close":1717,"change":711,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1717},"2025-11-18",33,32.92,1.45,1260000,{"date":1784,"open":1785,"high":1786,"low":1779,"close":1779,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1779},"2025-11-17",33.5,33.82,-0.65,-1.93,1229000,{"date":1791,"open":1576,"high":1704,"low":1755,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-14",33.65,0.67,2.03,1402500,{"date":1797,"open":1798,"high":1483,"low":1799,"close":1618,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1618},"2025-11-13",33.8,32.77,-0.95,-2.8,1651400,{"date":1804,"open":1805,"high":1510,"low":1552,"close":1736,"change":1024,"percent_change":748,"volume":1806,"transactions":9,"vwap":1736},"2025-11-12",33.97,1351200,{"date":1808,"open":1509,"high":1809,"low":1810,"close":1453,"change":20,"percent_change":1764,"volume":1811,"transactions":9,"vwap":1453},"2025-11-11",34.14,33.3,1515800,{"date":1813,"open":1565,"high":1814,"low":1583,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-11-10",34.16,33.79,1.76,5.49,2961300,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-11-07",30.56,32.29,29.75,32.029999,3.48,12.19,2406700,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1606,"percent_change":1218,"volume":1834,"transactions":9,"vwap":1833},"2025-11-06",28.91,29.31,28.5,28.55,1830600,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":831,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-11-05",28.65,29.69,28.54,28.94,1.62,1623000,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1743,"percent_change":530,"volume":1849,"transactions":9,"vwap":1848},"2025-11-04",27.97,28.58,27.57,28.48,1713300,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":171,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-03",27.65,28.22,27.28,28.13,1.52,1256600,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1016,"percent_change":1024,"volume":1864,"transactions":9,"vwap":1863},"2025-10-31",27.38,27.84,27.32,27.71,811900,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":317,"volume":1872,"transactions":9,"vwap":1870},"2025-10-30",27.85,28.07,27.4,27.73,-0.4,1090300,{"date":1874,"open":1830,"high":1875,"low":1845,"close":1855,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1855},"2025-10-29",29.1,-0.85,-2.93,908300,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1278,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-10-28",28.62,29.02,28.35,28.98,0.87,659900,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":212,"percent_change":756,"volume":1893,"transactions":9,"vwap":1892},"2025-10-27",29,29.11,28.47,28.73,648100,{"date":1895,"open":1832,"high":1896,"low":1897,"close":1898,"change":540,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-10-24",29.08,28.43,28.92,2.66,852400,{"date":1902,"open":1903,"high":1904,"low":1861,"close":1903,"change":1024,"percent_change":755,"volume":1905,"transactions":9,"vwap":1903},"2025-10-23",28.17,28.42,987900,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":95,"percent_change":94,"volume":1912,"transactions":9,"vwap":1911},"2025-10-22",28.25,28.44,27.72,28.24,1803000,{"date":1914,"open":1915,"high":1916,"low":1897,"close":1909,"change":1876,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1909},"2025-10-21",29.26,29.35,-2.9,755700,{"date":1920,"open":1921,"high":1922,"low":1840,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-10-20",29.040001,29.42,29.29,0.47,1.63,1137700,{"date":1928,"open":1929,"high":1930,"low":1892,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-10-17",29.84,29.98,28.82,-1.19,-3.97,1670300,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":316,"percent_change":1491,"volume":1941,"transactions":9,"vwap":1940},"2025-10-16",30.78,30.91,29.99,30.01,1557700,{"date":1943,"open":1940,"high":1944,"low":1940,"close":1945,"change":1279,"percent_change":1266,"volume":1946,"transactions":9,"vwap":1945},"2025-10-15",31.059999,30.54,1484400,{"date":1948,"open":1949,"high":1930,"low":1950,"close":1951,"change":106,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-14",29.37,29.21,29.85,0.37,1214100,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1278,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-10-13",29.57,30.07,29.5,29.74,0.85,1053000,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1966,"change":407,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-10-10",30.96,30.99,29.49,-3.66,1194600,{"date":1970,"open":1937,"high":1971,"low":1972,"close":1973,"change":819,"percent_change":781,"volume":1974,"transactions":9,"vwap":1973},"2025-10-09",30.97,30.25,30.61,1388200,{"date":1976,"open":1944,"high":1944,"low":1977,"close":1978,"change":456,"percent_change":116,"volume":1979,"transactions":9,"vwap":1978},"2025-10-08",30.32,30.74,1401700,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1984,"change":157,"percent_change":21,"volume":1985,"transactions":9,"vwap":1984},"2025-10-07",30.35,30.79,30.75,1502200,{"date":1987,"open":1988,"high":1989,"low":1821,"close":1990,"change":295,"percent_change":1991,"volume":1463,"transactions":9,"vwap":1990},"2025-10-06",30.66,31.34,30.57,-0.26,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":678,"percent_change":1614,"volume":1998,"transactions":9,"vwap":1997},"2025-10-03",30.73,31.08,30.64,30.65,1186500,{"date":2000,"open":1585,"high":2001,"low":1995,"close":2002,"change":1606,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-10-02",31.62,31.15,-1.24,1152100,{"date":2006,"open":1994,"high":2007,"low":2008,"close":2009,"change":1284,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-10-01",31.73,30.7,31.54,2.74,1296900,{"date":2013,"open":2014,"high":2015,"low":1972,"close":2008,"change":212,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2008},"2025-09-30",30.88,31.18,-0.62,2274300,{"date":2019,"open":2020,"high":1938,"low":2021,"close":2022,"change":2023,"percent_change":712,"volume":2024,"transactions":9,"vwap":2022},"2025-09-29",30.62,30.44,30.89,0.38,1477300,{"date":2026,"open":2027,"high":1945,"low":2028,"close":2029,"change":1440,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-09-26",29.72,29.68,30.51,2.73,1246800,{"date":2033,"open":2034,"high":2035,"low":1923,"close":2036,"change":578,"percent_change":1470,"volume":2037,"transactions":9,"vwap":2036},"2025-09-25",29.41,29.76,29.7,672800,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":1470,"percent_change":265,"volume":2044,"transactions":9,"vwap":2043},"2025-09-24",29.56,30.13,29.51,29.63,1368300,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":920,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-09-23",29.030001,29.52,29.01,29.39,1.55,1188400,{"date":2054,"open":2055,"high":2049,"low":2056,"close":1840,"change":53,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1840},"2025-09-22",28.87,28.66,0.14,1070000,{"date":2060,"open":2061,"high":1898,"low":2062,"close":2063,"change":2064,"percent_change":224,"volume":2065,"transactions":9,"vwap":2063},"2025-09-19",28.63,28.4,28.9,0.22,1969000,{"date":2067,"open":2068,"high":2069,"low":1908,"close":2070,"change":1073,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-09-18",28.27,28.71,28.68,2.06,858200,{"date":2074,"open":1908,"high":2049,"low":2075,"close":2076,"change":116,"percent_change":559,"volume":2077,"transactions":9,"vwap":2076},"2025-09-17",27.95,28.1,1046200,{"date":2079,"open":2080,"high":2081,"low":2082,"close":1855,"change":326,"percent_change":1876,"volume":2083,"transactions":9,"vwap":1855},"2025-09-16",28.37,28.56,28.09,990900,{"date":2085,"open":2086,"high":2080,"low":2087,"close":2080,"change":171,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2080},"2025-09-15",28.14,27.61,1.5,776700,{"date":2091,"open":1868,"high":2092,"low":2093,"close":2075,"change":944,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2075},"2025-09-12",28.18,27.9,-1.34,610200,{"date":2097,"open":2098,"high":2099,"low":1863,"close":2100,"change":21,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-09-11",27.76,28.53,28.33,2.13,869200,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2105,"change":1719,"percent_change":446,"volume":2108,"transactions":9,"vwap":2105},"2025-09-10",27.74,28.030001,27.66,809500,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":719,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-09-09",27.8,27.88,27.48,27.62,-0.58,668400,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2121,"change":305,"percent_change":1382,"volume":2122,"transactions":9,"vwap":2121},"2025-09-08",28.2,27.56,27.78,883200,{"date":2124,"open":2125,"high":1931,"low":2106,"close":2126,"change":1183,"percent_change":1136,"volume":2127,"transactions":9,"vwap":2126},"2025-09-05",28.45,28.19,980200,{"date":2129,"open":2130,"high":2106,"low":2120,"close":2106,"change":157,"percent_change":1642,"volume":2131,"transactions":9,"vwap":2106},"2025-09-04",28,1063500,{"date":2133,"open":2134,"high":2135,"low":2136,"close":1867,"change":1719,"percent_change":446,"volume":2137,"transactions":9,"vwap":1867},"2025-09-03",27.55,27.91,27.52,1086800,{"date":2139,"open":2111,"high":1861,"low":2140,"close":1870,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1870},"2025-09-02",27.47,-0.51,-1.81,918900,{"date":2145,"open":2146,"high":1911,"low":2147,"close":1911,"change":2148,"percent_change":1744,"volume":2149,"transactions":9,"vwap":1911},"2025-08-29",28.049999,27.81,0.29,873600,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2075,"change":718,"percent_change":748,"volume":2154,"transactions":9,"vwap":2075},"2025-08-28",28.31,27.77,623600,{"date":2156,"open":2130,"high":2157,"low":2093,"close":2158,"change":1024,"percent_change":755,"volume":2159,"transactions":9,"vwap":2158},"2025-08-27",28.26,28.01,713900,{"date":2161,"open":2068,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":992,"volume":2166,"transactions":9,"vwap":2164},"2025-08-26",28.64,27.96,28.08,-0.29,950100,{"date":2168,"open":2169,"high":2162,"low":2170,"close":2080,"change":879,"percent_change":1359,"volume":2171,"transactions":9,"vwap":2080},"2025-08-25",28.61,28.23,781900,{"date":2173,"open":2134,"high":1840,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-08-22",27.49,28.8,1.44,5.26,1273200,{"date":2180,"open":2107,"high":1861,"low":2181,"close":2182,"change":213,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-08-21",27.34,27.36,-1.87,615900,{"date":2186,"open":2111,"high":2187,"low":2188,"close":2112,"change":734,"percent_change":2148,"volume":2189,"transactions":9,"vwap":2112},"2025-08-20",28.02,27.67,861300,{"date":2191,"open":2192,"high":1855,"low":2193,"close":2111,"change":264,"percent_change":80,"volume":2194,"transactions":9,"vwap":2111},"2025-08-19",27.59,27.42,855400,{"date":2196,"open":2197,"high":2130,"low":1860,"close":2198,"change":235,"percent_change":2141,"volume":2199,"transactions":9,"vwap":2198},"2025-08-18",27.7,27.5,1255600,{"date":2201,"open":2202,"high":2187,"low":2203,"close":2204,"change":863,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-08-15",26.81,26.51,27.64,3.6,1824300,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2209,"change":1410,"percent_change":1771,"volume":2212,"transactions":9,"vwap":2209},"2025-08-14",26.68,26.7,26.33,923100,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-08-13",26.32,27.049999,26.059999,26.9,0.68,2.59,1469800,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":727,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-08-12",25.8,26.26,25.51,26.22,2.18,1423600,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":234,"percent_change":212,"volume":2236,"transactions":9,"vwap":2235},"2025-08-11",25.94,26.37,25.35,25.66,1235300,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2241,"change":1737,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-08-08",24.42,25.88,25.71,5.46,1673500,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2248,"change":718,"percent_change":755,"volume":2249,"transactions":9,"vwap":2248},"2025-08-07",24.73,25.09,24.38,1382400,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2253,"change":407,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-08-06",25.52,24.44,-4.38,1304300,{"date":2257,"open":2258,"high":2224,"low":2259,"close":2260,"change":2261,"percent_change":1606,"volume":2262,"transactions":9,"vwap":2260},"2025-08-05",25.63,25.28,25.56,-0.1,1210500,{"date":2264,"open":2258,"high":2265,"low":2266,"close":2235,"change":116,"percent_change":967,"volume":2267,"transactions":9,"vwap":2235},"2025-08-04",25.93,25.26,1191000,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":1730,"percent_change":782,"volume":2274,"transactions":9,"vwap":2273},"2025-08-01",26.02,26.3,25.58,25.69,1283500,{"date":2276,"open":2277,"high":2278,"low":2265,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-07-31",26.5,26.89,25.97,-0.88,-3.28,1235600,{"date":2284,"open":2285,"high":2114,"low":2209,"close":2286,"change":1065,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-07-30",27.41,26.85,-2.58,1325900,{"date":2290,"open":1863,"high":1867,"low":2291,"close":2120,"change":819,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2120},"2025-07-29",27.39,-0.47,671100,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":519,"percent_change":1771,"volume":2300,"transactions":9,"vwap":2299},"2025-07-28",27.86,28.059999,27.58,27.69,943000,{"date":2302,"open":2303,"high":2304,"low":2087,"close":2303,"change":1448,"percent_change":597,"volume":2305,"transactions":9,"vwap":2303},"2025-07-25",27.92,27.98,493200,{"date":2307,"open":2130,"high":1897,"low":2111,"close":2308,"change":998,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-07-24",27.83,-1.7,653300,{"date":2312,"open":2313,"high":2314,"low":2086,"close":2152,"change":678,"percent_change":1491,"volume":2315,"transactions":9,"vwap":2152},"2025-07-23",28.72,28.75,970800,{"date":2317,"open":2286,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-07-22",28.99,26.83,28.81,2.05,7.66,2284000,{"date":2325,"open":2216,"high":2326,"low":2327,"close":2328,"change":578,"percent_change":190,"volume":2329,"transactions":9,"vwap":2328},"2025-07-21",27.21,26.71,26.76,832100,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2332,"change":811,"percent_change":1158,"volume":2335,"transactions":9,"vwap":2332},"2025-07-18",26.69,27,26.21,1043700,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":920,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-07-17",25.99,27.24,25.92,26.49,1.73,1596800,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":305,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-07-16",26.62,26.75,26.01,26.040001,-1.55,1203800,{"date":2353,"open":2354,"high":2182,"low":2355,"close":2356,"change":756,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-07-15",27.11,26.38,26.45,-2.43,1023100,{"date":2360,"open":2182,"high":2299,"low":2286,"close":2354,"change":1064,"percent_change":1693,"volume":2361,"transactions":9,"vwap":2354},"2025-07-14",1069600,{"date":2363,"open":2285,"high":2087,"low":2216,"close":2285,"change":1991,"percent_change":1531,"volume":2364,"transactions":9,"vwap":2285},"2025-07-11",900900,{"date":2366,"open":2367,"high":2303,"low":2368,"close":2188,"change":1764,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2188},"2025-07-10",26.91,26.84,2.29,1137000,{"date":2372,"open":2373,"high":2374,"low":2209,"close":2216,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2216},"2025-07-09",26.78,27.17,0.36,1.35,1261900,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2332,"change":578,"percent_change":190,"volume":2383,"transactions":9,"vwap":2332},"2025-07-08",26.39,26.88,26.36,1280800,{"date":2385,"open":2347,"high":2374,"low":2386,"close":2346,"change":327,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2346},"2025-07-07",26.48,-2.35,1218100,{"date":2390,"open":2374,"high":2147,"low":2391,"close":2392,"change":53,"percent_change":1370,"volume":2393,"transactions":9,"vwap":2392},"2025-07-03",27.09,27.26,823400,{"date":2395,"open":2396,"high":2291,"low":2397,"close":2398,"change":212,"percent_change":201,"volume":2399,"transactions":9,"vwap":2398},"2025-07-02",26.96,26.86,27.22,1215000,{"date":2401,"open":2209,"high":1904,"low":2402,"close":2285,"change":2403,"percent_change":2321,"volume":2404,"transactions":9,"vwap":2285},"2025-07-01",26.63,0.55,2027700,{"date":2406,"open":1869,"high":2407,"low":2332,"close":2397,"change":928,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2397},"2025-06-30",27.44,-2.89,3173400,{"date":2411,"open":1910,"high":2303,"low":2412,"close":2107,"change":559,"percent_change":1871,"volume":2413,"transactions":9,"vwap":2107},"2025-06-27",27.43,3242400,{"date":2415,"open":2402,"high":2135,"low":2341,"close":2153,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2153},"2025-06-26",1.27,4.79,1808000,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2277,"change":509,"percent_change":734,"volume":2424,"transactions":9,"vwap":2277},"2025-06-25",26.25,26.64,25.87,2998100,{"date":2426,"open":2224,"high":2402,"low":2224,"close":2386,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2386},"2025-06-24",0.9,3.52,1674900,{"date":2431,"open":2432,"high":2240,"low":2433,"close":2272,"change":2434,"percent_change":719,"volume":2435,"transactions":9,"vwap":2272},"2025-06-23",25.5,25.23,-0.04,1812000,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1124,"percent_change":891,"volume":2442,"transactions":9,"vwap":2441},"2025-06-20",26.07,26.52,25.61,25.62,2611200,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":190,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-06-18",25.73,26.09,25.49,25.96,1.01,1379400,{"date":2452,"open":2453,"high":2210,"low":2259,"close":2454,"change":1614,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-06-17",26.59,25.7,-5.9,3106100,{"date":2458,"open":2459,"high":2112,"low":2460,"close":2461,"change":2148,"percent_change":838,"volume":2462,"transactions":9,"vwap":2461},"2025-06-16",27.25,27.07,27.31,1592000,{"date":2464,"open":2286,"high":2465,"low":2332,"close":2466,"change":519,"percent_change":1040,"volume":2467,"transactions":9,"vwap":2466},"2025-06-13",27.13,27.02,1085400,{"date":2469,"open":1854,"high":2134,"low":2470,"close":2459,"change":1719,"percent_change":669,"volume":2471,"transactions":9,"vwap":2459},"2025-06-12",26.92,1808800,{"date":2473,"open":2474,"high":2398,"low":2380,"close":2465,"change":1056,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2465},"2025-06-11",26.47,2.8,2091600,{"date":2478,"open":2479,"high":2480,"low":2232,"close":2380,"change":171,"percent_change":1841,"volume":2481,"transactions":9,"vwap":2380},"2025-06-10",26.23,26.53,1025600,{"date":2483,"open":2484,"high":2421,"low":2485,"close":2279,"change":1136,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2279},"2025-06-09",25.57,25.45,2.24,1197600,{"date":2489,"open":2490,"high":2440,"low":2247,"close":2491,"change":551,"percent_change":2321,"volume":2492,"transactions":9,"vwap":2491},"2025-06-06",25.18,25.4,676900,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2497,"change":1025,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-06-05",25.13,24.71,24.89,-0.68,1400200,{"date":2501,"open":2432,"high":2502,"low":2503,"close":2504,"change":944,"percent_change":1359,"volume":2505,"transactions":9,"vwap":2504},"2025-06-04",25.6,25.049999,25.059999,875000,{"date":2507,"open":2508,"high":2447,"low":2509,"close":2510,"change":1471,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-06-03",24.8,24.5,25.44,2.83,1088600,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":1106,"percent_change":2003,"volume":2519,"transactions":9,"vwap":2518},"2025-06-02",24.85,24.98,24.29,24.74,1122100,{"date":2521,"open":2491,"high":2485,"low":2522,"close":2503,"change":305,"percent_change":1614,"volume":2523,"transactions":9,"vwap":2503},"2025-05-30",24.95,1697600,{"date":2525,"open":2526,"high":2241,"low":2527,"close":2528,"change":653,"percent_change":551,"volume":2529,"transactions":9,"vwap":2528},"2025-05-29",25.59,25.1,25.46,1324900,{"date":2531,"open":2502,"high":2532,"low":2533,"close":2534,"change":755,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-05-28",25.67,25.24,25.33,-0.98,1085500,{"date":2538,"open":2534,"high":2539,"low":2540,"close":2272,"change":46,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2272},"2025-05-27",25.78,24.87,1.23,1847800,{"date":2544,"open":2545,"high":2546,"low":2504,"close":2547,"change":719,"percent_change":761,"volume":2548,"transactions":9,"vwap":2547},"2025-05-23",25.14,25.47,25.27,1116000,{"date":2550,"open":2327,"high":2327,"low":2522,"close":2551,"change":1359,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-05-22",25.43,-5.53,2681500,{"date":2555,"open":2153,"high":2112,"low":2367,"close":2470,"change":984,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2470},"2025-05-21",-3.79,938500,{"date":2559,"open":1845,"high":1908,"low":2560,"close":2304,"change":416,"percent_change":774,"volume":2561,"transactions":9,"vwap":2304},"2025-05-20",27.87,1056000,{"date":2563,"open":2106,"high":2564,"low":2565,"close":1908,"change":1730,"percent_change":2535,"volume":2566,"transactions":9,"vwap":1908},"2025-05-19",28.3,27.93,990200,{"date":2568,"open":2152,"high":2569,"low":2119,"close":2099,"change":157,"percent_change":1415,"volume":2570,"transactions":9,"vwap":2099},"2025-05-16",28.74,1097000,{"date":2572,"open":2182,"high":2081,"low":2573,"close":1883,"change":921,"percent_change":2574,"volume":2575,"transactions":9,"vwap":1883},"2025-05-15",27.12,4.11,1749000,{"date":2577,"open":2578,"high":2579,"low":2354,"close":2580,"change":719,"percent_change":2115,"volume":2581,"transactions":9,"vwap":2580},"2025-05-14",27.15,27.63,27.23,1645300,{"date":2583,"open":2584,"high":2193,"low":2332,"close":2291,"change":598,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2291},"2025-05-13",26.74,3.12,1634300,{"date":2588,"open":1910,"high":2106,"low":2474,"close":2589,"change":305,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-05-12",26.56,-1.52,1669500,{"date":2593,"open":2438,"high":2594,"low":2279,"close":2595,"change":838,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-05-09",27.040001,26.97,4.13,1558700,{"date":2599,"open":2218,"high":2595,"low":2503,"close":2600,"change":653,"percent_change":741,"volume":2601,"transactions":9,"vwap":2600},"2025-05-08",25.9,1695000,{"date":2603,"open":2604,"high":2334,"low":2605,"close":2606,"change":718,"percent_change":519,"volume":2607,"transactions":9,"vwap":2606},"2025-05-07",25.85,25.74,25.77,885200,{"date":2609,"open":2610,"high":2240,"low":2611,"close":2612,"change":1592,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-05-06",25.39,25.16,25.83,1.53,1159700,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2510,"change":1025,"percent_change":756,"volume":2620,"transactions":9,"vwap":2510},"2025-05-05",25.48,25.65,25.040001,1148400,{"date":2622,"open":2623,"high":2441,"low":2624,"close":2440,"change":1471,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2440},"2025-05-02",25.21,25,2.81,949900,{"date":2628,"open":2629,"high":2630,"low":2629,"close":2631,"change":1024,"percent_change":1730,"volume":2632,"transactions":9,"vwap":2631},"2025-05-01",24.86,25.38,24.91,787100,{"date":2634,"open":2619,"high":2490,"low":2517,"close":2516,"change":1217,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2516},"2025-04-30",-1.92,1038900,{"date":2638,"open":2260,"high":2532,"low":2623,"close":2546,"change":1024,"percent_change":416,"volume":2639,"transactions":9,"vwap":2546},"2025-04-29",730700,{"date":2641,"open":2642,"high":2502,"low":2642,"close":2643,"change":831,"percent_change":541,"volume":1435,"transactions":9,"vwap":2643},"2025-04-28",25.08,25.54,{"date":2645,"open":2646,"high":2545,"low":2647,"close":2642,"change":2648,"percent_change":1737,"volume":2649,"transactions":9,"vwap":2642},"2025-04-25",24.64,24.46,0.33,869600,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":803,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-04-24",24.51,24.79,24.25,24.75,1.64,644000,{"date":2659,"open":2660,"high":2490,"low":2661,"close":2662,"change":2663,"percent_change":1278,"volume":2664,"transactions":9,"vwap":2662},"2025-04-23",24.63,24.19,24.35,0.06,1028100,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2517,"change":598,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2517},"2025-04-22",23.87,24.55,23.73,3.54,974400,{"date":182,"open":2673,"high":2674,"low":178,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},24.049999,24.28,23.46,-0.59,-2.45,965200]