[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HGV":3,"homepage-market-summary":31,"stock-historical-HGV":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HGV","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},"Hilton Grand Vacations Inc. Common Stock","NYSE",null,"HOTELS, ROOMING HOUSES, CAMPS & OTHER LODGING PLACES","Hilton Grand Vacations Inc is a timeshare company engaged in developing, marketing, selling, managing, and operating timeshare resorts and timeshare plans under the Hilton Grand Vacations brand. The company operates in two segments: Real estate sales and financing, and Resort operations and club management. The Real estate sales and financing segment generates revenue from VOI sales and consumer financing, including interest income from loans to members. The Resort operations and club management segment generates revenue from resort management services, club membership fees, and rental of available inventory. The majority of the company's revenue is earned through the Real estate sales and financing segment.","22,300","Orlando, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},34.86,35.36,35.55,34.77,34.83,0.03,0.09,900634.840217,15119,35.0268,55.4,34.01,959771.348950256,4,2450,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},32.285,975884,356197537.237564,4.47,"2025-04-22",[183,184,192,203,214,224,234,245,255,265,275,286,297,307,318,328,338,349,360,370,381,391,401,411,422,433,443,453,462,472,483,494,505,516,527,537,546,555,565,574,585,596,607,617,628,638,647,658,669,680,691,701,712,721,732,740,749,758,766,775,781,790,799,807,816,825,834,843,851,859,866,874,882,889,896,903,911,919,925,934,942,948,957,964,971,979,988,997,1002,1009,1018,1022,1031,1038,1046,1054,1061,1068,1073,1080,1087,1096,1104,1111,1118,1125,1132,1138,1145,1153,1161,1166,1172,1178,1187,1196,1202,1210,1218,1227,1236,1243,1249,1257,1265,1272,1281,1289,1296,1304,1313,1322,1330,1336,1343,1351,1359,1365,1373,1381,1388,1396,1402,1408,1416,1424,1432,1440,1447,1453,1459,1467,1473,1481,1489,1497,1504,1512,1519,1526,1532,1538,1545,1551,1558,1563,1570,1578,1587,1595,1600,1608,1615,1622,1627,1635,1640,1647,1652,1658,1664,1670,1676,1682,1690,1698,1702,1708,1712,1717,1724,1729,1736,1740,1745,1752,1758,1764,1770,1774,1781,1787,1794,1801,1809,1815,1820,1825,1831,1838,1845,1852,1857,1864,1873,1881,1889,1896,1902,1910,1918,1925,1932,1939,1946,1952,1957,1965,1972,1977,1984,1991,1999,2004,2010,2015,2021,2025,2034,2041,2047,2054,2059,2066,2073,2079,2085,2089,2095,2101,2107,2110,2118,2126,2131,2137,2142,2147,2154,2158,2164,2169,2174,2178,2183,2187,2191,2197,2204,2210,2214,2220,2228,2232,2237,2243,2250,2255,2259,2264,2270,2276,2281,2284,2288,2294,2300,2305,2311,2317,2322,2328,2333,2337,2343,2347,2352,2358,2364,2370,2376,2384,2392,2398,2407,2412,2415,2421,2426,2431,2435,2442,2449,2452,2455,2458,2466,2471,2476,2481,2486,2490,2497,2504,2510,2517,2522,2529,2537,2543,2548,2555,2559,2566,2570,2576,2582,2588,2595,2603,2611,2616,2622,2629,2636,2642,2647,2652,2657,2662,2667,2674,2677,2683,2687,2694,2698,2704,2713,2719,2726,2733,2742,2749,2755],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":27,"close":20,"change":188,"percent_change":54,"volume":189,"transactions":190,"vwap":191},"2026-10-01",34.79,35.04,0.17,1447692.444828,20474,34.6873,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",35.9,35.99,34.31,34.66,-1.12,-3.13,1007288.71373,17907,34.6853,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",36.37,36.68,35.35,35.78,-0.16,-0.45,1997869.058442,15553,35.769,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":188,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",35.44,35.95,35.07,35.94,0.48,1759314.381624,17256,35.7928,{"date":225,"open":226,"high":227,"low":20,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",35.2,35.865,35.77,0.69,1.97,759943.044102,14300,35.4723,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",35.38,35.905,34.6104,35.08,-0.52,-1.46,743401.131719,13206,35.1591,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":21,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",35.47,36.45,35.05,35.6,0.08,1207211.907797,18229,35.7829,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":21,"volume":262,"transactions":263,"vwap":264},"2026-09-22",36.64,37.26,35.06,35.57,0.01,1391468.989359,20151,35.6795,{"date":266,"open":208,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",35.985,34.95,35.56,-0.03,-0.08,1667540.61015,21225,35.424,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",36.88,37.11,35.49,35.59,-1.56,-4.2,2351293.094433,23852,35.7896,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",37.92,37.99,36.76,37.15,0.04,0.11,1101202.303413,17799,37.0629,{"date":298,"open":299,"high":300,"low":301,"close":278,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",38.43,38.665,36.6,-0.8,-2.11,1216446.329813,21280,37.3004,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",38.48,38.58,37.69,37.91,-0.76,-1.97,1255330.871847,22101,38.0593,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":302,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",39.28,39.665,38.56,38.67,-2.03,962381.62767,20916,38.7896,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":229,"volume":335,"transactions":336,"vwap":337},"2026-09-11",39.66,40.4556,39.13,39.47,0.27,922977.031609,17117,39.7135,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",40.43,40.53,39.06,39.2,-1.07,-2.66,706441.206781,15990,39.4016,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",40.51,40.613,39.88,40.27,-0.28,-0.69,802452.715688,14941,40.2626,{"date":361,"open":362,"high":363,"low":351,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",41.62,41.98,40.55,-1.5,-3.57,938103.932719,16699,40.9503,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",42.04,42.295,41.66,42.05,0.19,0.45,601278.457088,15047,42.0837,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",42.66,41.67,41.86,-0.31,-0.74,677794.811025,14622,41.9478,{"date":392,"open":393,"high":394,"low":362,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",41.89,43.3,42.17,0.97,2.35,1173098.962608,18352,42.5575,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",42.1,40.98,41.2,-1.21,-2.85,1318889.018341,19714,41.2997,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",43.25,43.41,42,42.41,-1.4,-3.2,969199.101322,15624,42.4164,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",44.16,44.42,43.71,43.81,-0.02,-0.05,568776.324853,12632,43.9915,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",45.33,43.64,43.83,-1.16,-2.58,833501.797239,13475,44.0723,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":251,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",45,45.04,44.47,44.99,0.18,720346.231897,15309,44.8374,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":210,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",45.57,44.6,44.91,-0.99,678648.974019,12906,44.9343,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":123,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",45.34,45.98,44.36,45.36,0.55,933792.443902,18025,45.0424,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",45.38,45.825,44.41,45.11,0.29,0.65,821677.187487,13381,45.0438,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",45.89,46.56,44.265,44.82,-0.5,-1.1,1276874.035098,19830,44.8215,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",44.01,45.695,43.835,45.32,1.83,4.21,1307952.695853,20641,45.3486,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",44.54,44.915,43.46,43.49,-1.43,-3.18,993775.051891,17515,43.8163,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",45.87,46.04,44.85,44.92,-1.01,-2.2,1017982.070387,19061,45.143,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":90,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",45.09,46.41,44.5,45.93,2.27,1062664.431956,15924,45.927,{"date":538,"open":539,"high":540,"low":541,"close":457,"change":542,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",45.47,45.85,44.27,0,736404.027777,13312,44.8064,{"date":547,"open":548,"high":457,"low":549,"close":457,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",43.31,42.92,1.89,4.39,823769.871091,16817,44.5237,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":54,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",42.97,43.615,42.77,43.02,1.15,1258007.938066,16774,43.1882,{"date":566,"open":567,"high":445,"low":568,"close":569,"change":199,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",44.84,42.49,42.53,-6.86,1293369.966323,21786,42.9225,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",46.02,46.295,44.98,45.66,-0.78,-1.68,1258180.828986,20022,45.7045,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",47,47.84,46.33,46.44,-0.65,-1.38,865296.167956,17876,46.888,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",46.31,48.075,46.13,47.09,0.84,1.82,1046437.632131,19308,47.2257,{"date":608,"open":609,"high":610,"low":499,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",45.61,46.435,46.25,0.96,2.12,1197816.731205,22397,46.0901,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",46.66,47.8001,44.76,45.29,-0.85,-1.84,1904469.27573,26141,45.5773,{"date":629,"open":630,"high":631,"low":467,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",46.32,46.63,46.14,-0.18,-0.39,1392737.309028,24613,46.2543,{"date":639,"open":640,"high":640,"low":641,"close":630,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",48,44.4391,-5.1,-9.92,3015549.35534,43768,45.8589,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",51.98,53.37,51.37,51.42,-1.32,-2.5,1411504.787238,27449,52.0506,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",50.96,52.83,50.32,52.74,2.11,4.17,784724.659226,16702,52.2302,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",49.47,50.72,49.46,50.63,1.74,3.56,670975.12432,16741,50.3827,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",48.51,49.43,47.75,48.89,0.37,0.76,645048.062678,13631,48.8724,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":302,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",48.29,48.9,47.83,48.52,-1.62,830355.779481,17159,48.3393,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",49.14,50.3,48.71,49.32,0.13,0.26,1079343.693608,16528,49.4738,{"date":713,"open":714,"high":715,"low":588,"close":716,"change":717,"percent_change":603,"volume":718,"transactions":719,"vwap":720},"2026-07-21",48.27,49.22,49.19,0.88,1050510.095189,15683,48.8999,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",49.6,50.42,48.28,48.31,-1.63,-3.26,884990.101284,16977,48.6756,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-17",51.029999,49.355,49.94,-1.47,-2.86,1543500,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-16",50.95,52.080002,50.66,51.41,0.82,1.62,1302000,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-15",49.73,51,49.715,50.59,1.4,2.85,769200,{"date":759,"open":760,"high":761,"low":762,"close":716,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":716},"2026-07-14",49.39,49.82,48.75,-0.48,-0.97,1110700,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-13",50.83,51.47,49.49,49.67,-0.75,-1.49,754000,{"date":776,"open":777,"high":778,"low":779,"close":724,"change":292,"percent_change":251,"volume":780,"transactions":9,"vwap":724},"2026-07-10",50.33,51.19,50.2,620100,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-09",48.84,50.49,48.655,50.38,1.29,2.63,948800,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-08",50.6,50.85,48.8,49.09,-2.14,-4.18,934000,{"date":800,"open":652,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-07",51.94,50.52,51.23,-0.11,-0.21,1075300,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-06",52.38,52.95,50.0099983,51.34,-1.57,-2.97,1505600,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-02",52.22,52.94,50.75,52.91,1.43,2.78,1378500,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-01",52.049999,52.77,51.335,51.48,-0.89,-1.7,1243100,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-30",53.78,54.225,51.87,52.37,-1.41,-2.62,923800,{"date":844,"open":845,"high":846,"low":847,"close":836,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":836},"2026-06-29",53.92,54.5,53.02,-0.91,-1.66,1418900,{"date":852,"open":853,"high":854,"low":855,"close":854,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":854},"2026-06-26",53.32,54.69,53.13,0.71,1.32,2653700,{"date":860,"open":861,"high":26,"low":862,"close":863,"change":356,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-25",54.58,53.41,53.98,-1.26,946900,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-24",52.73,55.17,54.67,2.33,4.45,1312600,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":708,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-23",51.25,52.47,50.57,52.34,0.5,1011200,{"date":883,"open":884,"high":885,"low":886,"close":743,"change":591,"percent_change":887,"volume":888,"transactions":9,"vwap":743},"2026-06-22",52.54,53.12,51.67,-1.23,2399100,{"date":890,"open":891,"high":892,"low":877,"close":868,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":868},"2026-06-18",52.86,53.72,0.68,1.31,1859000,{"date":897,"open":898,"high":899,"low":900,"close":827,"change":901,"percent_change":755,"volume":902,"transactions":9,"vwap":827},"2026-06-17",51.14,52.889,51.0099983,0.72,984900,{"date":904,"open":752,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-16",51.875,50.77,51.33,0.16,0.31,1290200,{"date":912,"open":913,"high":914,"low":672,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-15",51.59,51.97,51.17,0.39,0.77,1540800,{"date":920,"open":876,"high":743,"low":921,"close":922,"change":923,"percent_change":387,"volume":924,"transactions":9,"vwap":922},"2026-06-12",50.084999,50.78,-0.38,1154200,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-11",50.46,51.18,49.245,51.16,1.28,2.57,1015900,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":118,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-10",48.3,50.064999,47.41,49.88,2.32,1365400,{"date":943,"open":944,"high":945,"low":946,"close":762,"change":376,"percent_change":916,"volume":947,"transactions":9,"vwap":762},"2026-06-09",49.099998,50.029999,48.049999,1262900,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-08",49.78,50.37,48.43,48.56,-1.18,-2.37,1442900,{"date":958,"open":959,"high":724,"low":960,"close":961,"change":39,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-05",48.81,48.72,49.74,1.49,2499800,{"date":965,"open":966,"high":967,"low":139,"close":968,"change":848,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-06-04",50.23,50.425,49.0099983,-1.82,1688400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":796,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-06-03",51.69,52.0099983,49.79,49.92,-4.11,3048300,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-02",52.43,53.33,51.43,52.060001,-1.04,-1.96,847700,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-01",52.98,53.82,52.72,53.099998,1.08,2.08,944100,{"date":998,"open":999,"high":828,"low":999,"close":1000,"change":292,"percent_change":251,"volume":1001,"transactions":9,"vwap":1000},"2026-05-29",51.88,52.02,897400,{"date":1003,"open":752,"high":1004,"low":1005,"close":649,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":649},"2026-05-28",52.85,50.597,0.6,1.17,1172500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-27",50,51.82,49.96,51.38,1.59,3.19,1113500,{"date":1019,"open":725,"high":811,"low":725,"close":975,"change":1020,"percent_change":756,"volume":1021,"transactions":9,"vwap":975},"2026-05-26",1.38,719900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-22",48.97,49.25,48.095001,48.41,-0.56,-1.14,560900,{"date":1032,"open":640,"high":1033,"low":1034,"close":1024,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1024},"2026-05-21",49.26,46.715,0.2,0.41,696000,{"date":1039,"open":1040,"high":1041,"low":499,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-20",46.28,49,48.77,2.71,5.88,1161200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":438,"volume":1053,"transactions":9,"vwap":1051},"2026-05-19",46.4,47.15,45.35,46.060001,-0.54,905400,{"date":1055,"open":467,"high":1056,"low":1057,"close":1058,"change":675,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-18",47.37,45.14,46.6,3.88,1053300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":542,"percent_change":542,"volume":1067,"transactions":9,"vwap":1066},"2026-05-15",44.53,45.62,44.049999,44.86,843500,{"date":1069,"open":1070,"high":1048,"low":567,"close":1066,"change":1071,"percent_change":772,"volume":1072,"transactions":9,"vwap":1066},"2026-05-14",45.75,-0.34,413400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":108,"percent_change":707,"volume":1079,"transactions":9,"vwap":1078},"2026-05-13",45.15,46.26,44.94,45.2,574800,{"date":1081,"open":1082,"high":598,"low":1083,"close":1057,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1057},"2026-05-12",46.080002,44.97,-0.9,-1.95,587100,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-11",48.47,48.5,46.0099983,46.040001,-2.63,-5.4,749100,{"date":1097,"open":1041,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-08",49.935,48.35,48.67,0.05,0.1,657900,{"date":1105,"open":1106,"high":783,"low":1107,"close":1108,"change":261,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-07",48.83,48.2,48.62,0.02,701000,{"date":1112,"open":640,"high":960,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-06",47.3,48.61,2.13,4.58,1043100,{"date":1119,"open":1120,"high":1121,"low":1050,"close":1122,"change":118,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-05",45.56,47.11,46.48,2.49,747300,{"date":1126,"open":1127,"high":1128,"low":1077,"close":1050,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1050},"2026-05-04",45.94,46.76,-0.59,-1.28,819200,{"date":1133,"open":631,"high":640,"low":1134,"close":1127,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1127},"2026-05-01",45.82,-1.03,-2.19,962200,{"date":1139,"open":445,"high":936,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-30",44.48,46.97,3.57,8.23,2313500,{"date":1146,"open":477,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-29",46.19,43.060001,43.4,-2.05,-4.51,1282400,{"date":1154,"open":486,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-28",46.825,45.029999,45.45,-0.96,-2.07,578800,{"date":1162,"open":632,"high":601,"low":632,"close":530,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":530},"2026-04-27",0.28,0.61,677200,{"date":1167,"open":1168,"high":1169,"low":1170,"close":600,"change":108,"percent_change":707,"volume":1171,"transactions":9,"vwap":600},"2026-04-24",46.049999,46.22,45.31,610800,{"date":1173,"open":684,"high":1174,"low":1175,"close":1176,"change":763,"percent_change":1135,"volume":1177,"transactions":9,"vwap":1176},"2026-04-23",47.79,45.46,46.07,538700,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-22",48.69,48.78,46.36,46.55,-1.85,-3.82,875900,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-21",49.3,49.97,48.02,48.4,-0.86,-1.75,887300,{"date":1197,"open":1198,"high":1199,"low":1192,"close":1033,"change":1200,"percent_change":54,"volume":1201,"transactions":9,"vwap":1033},"2026-04-20",48.66,49.33,0.24,918000,{"date":1203,"open":1204,"high":1033,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-17",47.34,46.755,49.02,3.01,6.54,1095100,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1091,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1091},"2026-04-16",46.67,47.5,45.92,-1.37,-2.89,695600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-15",47.54,47.76,46.91,47.38,-0.2,-0.42,566900,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-14",46.8,47.915,46.61,47.58,1.04,2.23,857600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1239,"change":747,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-13",44.37,46.54,44.14,3.61,787000,{"date":1244,"open":1245,"high":1245,"low":621,"close":521,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":521},"2026-04-10",45.67,-0.24,-0.53,567600,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-09",42.73,45.22,45.16,2.1,4.88,981400,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1148,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1148},"2026-04-08",42.75,44.25,42.4,1.6,3.86,1112200,{"date":1266,"open":384,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":591,"volume":1271,"transactions":9,"vwap":1269},"2026-04-07",41.77,41.084999,41.46,-0.27,637300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-06",40.26,41.81,40.11,41.73,1.24,3.06,567200,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":21,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-02",39.68,41.060001,39.27,40.49,0.07,605400,{"date":1290,"open":1291,"high":1292,"low":332,"close":1293,"change":83,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-04-01",39.44,40.9,40.46,3.43,987100,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1059,"volume":1303,"transactions":9,"vwap":1301},"2026-03-31",38.099998,39.43,37.47,39.12,1.46,1089100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-30",38.18,38.46,37.46,37.66,-0.22,-0.58,869100,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-27",39.97,40.34,37.715,37.88,-2.48,-6.14,976200,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":387,"volume":1329,"transactions":9,"vwap":1327},"2026-03-26",40.39,40.61,40,40.36,-0.3,743800,{"date":1331,"open":395,"high":395,"low":1332,"close":1333,"change":1334,"percent_change":1085,"volume":1335,"transactions":9,"vwap":1333},"2026-03-25",40.38,40.66,-0.81,546200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":209,"percent_change":923,"volume":1342,"transactions":9,"vwap":1341},"2026-03-24",41.19,41.805,41.12,41.47,615900,{"date":1344,"open":385,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-23",42.765,41.57,41.63,1.39,3.45,799200,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":417,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-20",41.44,41.45,39.69,40.24,-3.36,1094300,{"date":1360,"open":1361,"high":415,"low":1361,"close":1362,"change":153,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-19",40.71,41.64,0.85,592500,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-18",41.15,42.064999,41.29,-0.67,-1.6,683300,{"date":1374,"open":1375,"high":1376,"low":1353,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-17",41.88,42.9,41.96,0.64,1.55,715100,{"date":1382,"open":1383,"high":1384,"low":1367,"close":1385,"change":1386,"percent_change":994,"volume":1387,"transactions":9,"vwap":1385},"2026-03-16",41.35,42.28,41.32,0.44,524900,{"date":1389,"open":1390,"high":1391,"low":1361,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-13",42.21,42.35,40.88,-0.98,-2.34,555400,{"date":1397,"open":1390,"high":1398,"low":1346,"close":385,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":385},"2026-03-12",42.43,-1.42,-3.28,597100,{"date":1403,"open":1398,"high":548,"low":1404,"close":1405,"change":103,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-11",42.11,43.28,2.39,522500,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":523,"volume":1415,"transactions":9,"vwap":1413},"2026-03-10",42.84,43.52,42.035,42.27,-0.95,680300,{"date":1417,"open":1418,"high":509,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-09",42.93,40.79,43.22,-0.32,-0.73,935400,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1185,"volume":1431,"transactions":9,"vwap":1429},"2026-03-06",44.09,44.099998,42.775,43.54,-1.73,761700,{"date":1433,"open":425,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-05",45.51,44.39,45.27,0.63,1.41,512800,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":160,"volume":1446,"transactions":9,"vwap":1444},"2026-03-04",44.96,43.62,44.64,0.33,735900,{"date":1448,"open":569,"high":521,"low":1449,"close":1450,"change":1451,"percent_change":823,"volume":1452,"transactions":9,"vwap":1450},"2026-03-03",42.52,44.31,1.2,807800,{"date":1454,"open":1455,"high":447,"low":1456,"close":1457,"change":1184,"percent_change":977,"volume":1458,"transactions":9,"vwap":1457},"2026-03-02",42.98,42.57,43.11,1112500,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1442,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1442},"2026-02-27",45.53,45.91,44.22,-1.94,-4.14,1221400,{"date":1468,"open":1011,"high":1469,"low":611,"close":1470,"change":832,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-26",50.98,46.9,-3.5,1477700,{"date":1474,"open":952,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-25",48.85,47.13,48.6,0.81,1.69,827300,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1174,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1174},"2026-02-24",47.28,48.32,46.73,0.59,1.25,692700,{"date":1490,"open":1491,"high":1492,"low":1092,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-23",48.23,48.435,47.2,-1.34,-2.76,589400,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":686,"percent_change":917,"volume":1503,"transactions":9,"vwap":1502},"2026-02-20",47.98,48.74,47.36,48.54,449000,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":387,"volume":1511,"transactions":9,"vwap":1509},"2026-02-19",48.53,48.755,47.53,48.17,-0.36,468500,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1506,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1506},"2026-02-18",47.43,49.44,0.75,1.57,822200,{"date":1520,"open":530,"high":588,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-17",46.305,47.78,1.56,3.38,701300,{"date":1527,"open":1528,"high":1529,"low":448,"close":1169,"change":68,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1169},"2026-02-13",45.69,46.5,1.99,746500,{"date":1533,"open":1534,"high":1535,"low":1442,"close":499,"change":74,"percent_change":1536,"volume":1537,"transactions":9,"vwap":499},"2026-02-12",47.049999,48.68,-2.33,997900,{"date":1539,"open":1540,"high":1220,"low":1541,"close":1048,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1048},"2026-02-11",46.72,46.15,-0.33,-0.71,1133400,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1485,"change":633,"percent_change":923,"volume":1550,"transactions":9,"vwap":1485},"2026-02-10",47.23,47.94,46.71,2631100,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1222,"change":1422,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1222},"2026-02-09",47.26,47.65,46.835,-1.53,606400,{"date":1559,"open":630,"high":588,"low":1560,"close":1561,"change":1348,"percent_change":1207,"volume":1562,"transactions":9,"vwap":1561},"2026-02-06",46.18,47.64,688800,{"date":1564,"open":1565,"high":1566,"low":1567,"close":611,"change":1247,"percent_change":1568,"volume":1569,"transactions":9,"vwap":611},"2026-02-05",46.92,47.47,45.79,-1.13,801200,{"date":1571,"open":1127,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-04",47.767,45.48,46.78,1.5,3.31,1049200,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-03",46,46.87,44.59,45.28,-0.83,-1.8,636300,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":47,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-02",45.17,46.27,44.845,46.11,2.22,711100,{"date":1596,"open":1597,"high":1598,"low":437,"close":477,"change":1035,"percent_change":377,"volume":1599,"transactions":9,"vwap":477},"2026-01-30",44.72,45.42,898700,{"date":1601,"open":1602,"high":1603,"low":1604,"close":457,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":457},"2026-01-29",44.33,45.21,44.205,0.79,1.79,619600,{"date":1609,"open":1610,"high":499,"low":1611,"close":1612,"change":1613,"percent_change":458,"volume":1614,"transactions":9,"vwap":1612},"2026-01-28",44.58,43.73,44.12,-0.44,761400,{"date":1616,"open":474,"high":1617,"low":466,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-27",45.505,44.56,-0.93,-2.04,585400,{"date":1623,"open":1624,"high":465,"low":1624,"close":1625,"change":707,"percent_change":478,"volume":1626,"transactions":9,"vwap":1625},"2026-01-26",45.18,45.49,539800,{"date":1628,"open":1629,"high":1630,"low":1631,"close":467,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":467},"2026-01-23",46.57,46.65,45.195,-1.29,-2.77,647500,{"date":1636,"open":1637,"high":1638,"low":1521,"close":1630,"change":542,"percent_change":542,"volume":1639,"transactions":9,"vwap":1630},"2026-01-22",47.27,48.09,839100,{"date":1641,"open":464,"high":1642,"low":1643,"close":1630,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1630},"2026-01-21",47.080002,45.105,1.78,3.97,738600,{"date":1648,"open":1245,"high":1168,"low":1140,"close":1649,"change":624,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-20",44.87,-3.94,771900,{"date":1653,"open":1547,"high":1654,"low":465,"close":1549,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1549},"2026-01-16",47.95,-1.48,-3.07,897300,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":687,"percent_change":1262,"volume":1663,"transactions":9,"vwap":1662},"2026-01-15",46.53,48.355,48.19,696500,{"date":1665,"open":1666,"high":714,"low":1493,"close":1514,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1514},"2026-01-14",48.11,-0.64,-1.33,678800,{"date":1671,"open":1672,"high":1673,"low":1113,"close":1674,"change":153,"percent_change":39,"volume":1675,"transactions":9,"vwap":1674},"2026-01-13",47.86,48.515,48.07,634300,{"date":1677,"open":1678,"high":1679,"low":1483,"close":1680,"change":210,"percent_change":1619,"volume":1681,"transactions":9,"vwap":1680},"2026-01-12",47.29,48.25,47.72,561400,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1509,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1509},"2026-01-09",47.4,48.22,46.765,1.1,2.34,576900,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-08",45.64,47.45,47.07,1.03,2.24,827700,{"date":1699,"open":1700,"high":1541,"low":1625,"close":1092,"change":1510,"percent_change":580,"volume":1701,"transactions":9,"vwap":1092},"2026-01-07",45.96,499200,{"date":1703,"open":1704,"high":530,"low":1705,"close":1048,"change":1278,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1048},"2026-01-06",45.63,44.77,2.75,850800,{"date":1709,"open":1624,"high":1710,"low":578,"close":1253,"change":1542,"percent_change":1422,"volume":1711,"transactions":9,"vwap":1253},"2026-01-05",46.7,970000,{"date":1713,"open":457,"high":1714,"low":1618,"close":1625,"change":160,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1625},"2026-01-02",46.12,1.65,731700,{"date":1718,"open":1719,"high":1720,"low":447,"close":1721,"change":1722,"percent_change":74,"volume":1723,"transactions":9,"vwap":1721},"2025-12-31",45.25,45.52,44.75,-0.49,650000,{"date":1725,"open":448,"high":1726,"low":457,"close":1727,"change":1035,"percent_change":1386,"volume":1728,"transactions":9,"vwap":1727},"2025-12-30",45.445,45.24,611500,{"date":1730,"open":445,"high":1731,"low":1732,"close":1733,"change":633,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-29",45.55,44.74,45.040001,-0.4,678500,{"date":1737,"open":1738,"high":1436,"low":456,"close":1252,"change":449,"percent_change":128,"volume":1739,"transactions":9,"vwap":1252},"2025-12-26",45.049999,493400,{"date":1741,"open":622,"high":622,"low":1742,"close":1733,"change":686,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1733},"2025-12-24",44.23,0.83,581200,{"date":1746,"open":1747,"high":1748,"low":1742,"close":1749,"change":1750,"percent_change":1414,"volume":1751,"transactions":9,"vwap":1749},"2025-12-23",44.95,45.060001,44.67,-0.43,758300,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":1246,"percent_change":1247,"volume":1757,"transactions":9,"vwap":1756},"2025-12-22",45.84,44.8,45.099998,751400,{"date":1759,"open":1760,"high":1761,"low":1760,"close":464,"change":901,"percent_change":1762,"volume":1763,"transactions":9,"vwap":464},"2025-12-19",44.52,45.72,1.61,1317300,{"date":1765,"open":1766,"high":632,"low":1767,"close":1768,"change":1311,"percent_change":1130,"volume":1769,"transactions":9,"vwap":1768},"2025-12-18",45.78,44.51,44.62,817700,{"date":1771,"open":1063,"high":1772,"low":1063,"close":1078,"change":377,"percent_change":103,"volume":1773,"transactions":9,"vwap":1078},"2025-12-17",46.47,994600,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1721,"change":1779,"percent_change":932,"volume":1780,"transactions":9,"vwap":1721},"2025-12-16",43.99,44.79,43.33,1.12,1003600,{"date":1782,"open":476,"high":476,"low":1783,"close":1784,"change":1510,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-15",42.7,43.63,-0.82,1002200,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1776,"change":108,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1776},"2025-12-12",44.32,44.49,43.875,0.14,828800,{"date":1795,"open":1796,"high":1238,"low":385,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-11",43.09,43.93,0.93,2.16,780800,{"date":1802,"open":1803,"high":1420,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-10",41.84,41.593,43,1.18,2.82,858900,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":708,"percent_change":1437,"volume":1814,"transactions":9,"vwap":1813},"2025-12-09",41.27,42.2,41.82,501800,{"date":1816,"open":568,"high":568,"low":1353,"close":1817,"change":302,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-08",41.56,-1.89,739300,{"date":1821,"open":1384,"high":1822,"low":1377,"close":1823,"change":1109,"percent_change":1101,"volume":1824,"transactions":9,"vwap":1823},"2025-12-05",42.76,42.36,971400,{"date":1826,"open":383,"high":1410,"low":1827,"close":1828,"change":1247,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-04",42.14,42.34,-1.24,647700,{"date":1832,"open":1833,"high":549,"low":1339,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-03",41.95,42.87,1.05,2.51,658300,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1813,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1813},"2025-12-02",42.86,41.415,-0.55,-1.3,814200,{"date":1846,"open":1847,"high":1848,"low":1413,"close":1849,"change":1850,"percent_change":344,"volume":1851,"transactions":9,"vwap":1849},"2025-12-01",42.44,43.21,42.37,-0.46,685100,{"date":1853,"open":1854,"high":1418,"low":1847,"close":1855,"change":478,"percent_change":893,"volume":1856,"transactions":9,"vwap":1855},"2025-11-28",42.67,42.83,439400,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1378,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-11-26",41.76,42.99,42.54,1.53,788800,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-25",40.45,42.07,40.395,41.9,1.64,4.07,1069100,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1274,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1274},"2025-11-24",39.36,40.54,39.14,1.11,2.84,1065000,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1799,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-11-21",37.51,39.65,37.14,39.15,5.84,825700,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1734,"percent_change":344,"volume":1895,"transactions":9,"vwap":1894},"2025-11-20",37.7,38.42,36.79,36.99,760500,{"date":1897,"open":1883,"high":1898,"low":1899,"close":1900,"change":21,"percent_change":251,"volume":1901,"transactions":9,"vwap":1900},"2025-11-19",37.815,37.12,37.39,754800,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1158,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-11-18",37.42,38.11,37.33,37.36,-2.51,777300,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-11-17",39.5,38.22,38.32,-1.05,-2.67,741400,{"date":1919,"open":1920,"high":1921,"low":309,"close":1922,"change":1923,"percent_change":1422,"volume":1924,"transactions":9,"vwap":1922},"2025-11-14",39.115,39.58,39.37,-0.29,1028300,{"date":1926,"open":1927,"high":1928,"low":1929,"close":330,"change":1422,"percent_change":1930,"volume":1931,"transactions":9,"vwap":330},"2025-11-13",40.12,41.02,39.545,-1.81,791500,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1324,"change":1937,"percent_change":82,"volume":1938,"transactions":9,"vwap":1324},"2025-11-12",39.53,40.52,39.21,1.21,878200,{"date":1940,"open":1927,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1394,"volume":1945,"transactions":9,"vwap":1943},"2025-11-11",40.225,39.080002,39.18,-0.94,671700,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1927,"change":153,"percent_change":717,"volume":1951,"transactions":9,"vwap":1927},"2025-11-10",40.41,41.09,39.84,832000,{"date":1953,"open":1954,"high":1325,"low":1283,"close":1955,"change":1101,"percent_change":707,"volume":1956,"transactions":9,"vwap":1955},"2025-11-07",39.94,39.77,1341300,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1371,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-11-06",40.78,41.385,39.09,39.72,-3.87,1158400,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1385,"change":39,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1385},"2025-11-05",40.56,41.905,40.32,1.8,1228000,{"date":1973,"open":405,"high":1869,"low":1967,"close":1974,"change":864,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-11-04",40.59,-3.01,928400,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":128,"percent_change":396,"volume":1983,"transactions":9,"vwap":1982},"2025-11-03",41.39,42.3,41.16,41.85,777700,{"date":1985,"open":1986,"high":1817,"low":1987,"close":1354,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1354},"2025-10-31",41.26,40.72,0.23,0.56,1515600,{"date":1992,"open":1993,"high":559,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-30",40.82,40.715,41.22,-2.94,-6.66,2575500,{"date":2000,"open":1240,"high":2001,"low":2002,"close":424,"change":113,"percent_change":428,"volume":2003,"transactions":9,"vwap":424},"2025-10-29",45.080002,43.75,1272800,{"date":2005,"open":1170,"high":1170,"low":2006,"close":2007,"change":2008,"percent_change":512,"volume":2009,"transactions":9,"vwap":2007},"2025-10-28",43.74,44.17,-1.45,739900,{"date":2011,"open":2012,"high":2013,"low":1747,"close":1064,"change":153,"percent_change":917,"volume":2014,"transactions":9,"vwap":1064},"2025-10-27",45.74,46.205,1107400,{"date":2016,"open":2017,"high":2018,"low":2019,"close":1436,"change":22,"percent_change":1035,"volume":2020,"transactions":9,"vwap":1436},"2025-10-24",45.7,45.9,44.895,685500,{"date":2022,"open":2023,"high":2023,"low":1057,"close":1624,"change":848,"percent_change":314,"volume":2024,"transactions":9,"vwap":1624},"2025-10-23",45.97,711600,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-22",43.59,46.3,43.505,46.09,2.31,5.28,900700,{"date":2035,"open":2036,"high":1618,"low":2037,"close":2038,"change":103,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-10-21",42.72,42.555,43.78,2.36,1004900,{"date":2042,"open":427,"high":2043,"low":2044,"close":559,"change":772,"percent_change":2045,"volume":2046,"transactions":9,"vwap":559},"2025-10-20",44.28,42.59,-1.72,1005400,{"date":2048,"open":2049,"high":2050,"low":2051,"close":1411,"change":2052,"percent_change":220,"volume":2053,"transactions":9,"vwap":1411},"2025-10-17",43.27,43.92,43.26,0.21,669500,{"date":2055,"open":2056,"high":1742,"low":2057,"close":548,"change":1722,"percent_change":198,"volume":2058,"transactions":9,"vwap":548},"2025-10-16",43.9,42.96,718400,{"date":2060,"open":2061,"high":1065,"low":2062,"close":2063,"change":133,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-10-15",43.45,43.305,43.8,1.81,784700,{"date":2067,"open":2068,"high":2069,"low":2070,"close":560,"change":1438,"percent_change":2071,"volume":2072,"transactions":9,"vwap":560},"2025-10-14",41.11,43.36,41.049999,3.39,797900,{"date":2074,"open":1811,"high":2075,"low":2076,"close":2077,"change":160,"percent_change":2064,"volume":2078,"transactions":9,"vwap":2077},"2025-10-13",41.92,41.215,41.61,652600,{"date":2080,"open":2081,"high":2082,"low":1959,"close":2083,"change":458,"percent_change":955,"volume":2084,"transactions":9,"vwap":2083},"2025-10-10",41.8,42.58,40.87,686300,{"date":2086,"open":416,"high":2087,"low":1339,"close":385,"change":1028,"percent_change":653,"volume":2088,"transactions":9,"vwap":385},"2025-10-09",43.099998,430600,{"date":2090,"open":2091,"high":559,"low":2092,"close":2093,"change":123,"percent_change":1486,"volume":2094,"transactions":9,"vwap":2093},"2025-10-08",42.23,41.79,42.42,644800,{"date":2096,"open":2097,"high":2098,"low":1412,"close":395,"change":581,"percent_change":2099,"volume":2100,"transactions":9,"vwap":395},"2025-10-07",43.67,43.825,-3.83,655400,{"date":2102,"open":2063,"high":2103,"low":549,"close":2104,"change":2105,"percent_change":334,"volume":2106,"transactions":9,"vwap":2104},"2025-10-06",44.02,43.85,0.12,768900,{"date":2108,"open":2063,"high":2007,"low":1149,"close":1611,"change":708,"percent_change":1006,"volume":2109,"transactions":9,"vwap":1611},"2025-10-03",626400,{"date":2111,"open":568,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-02",43.48,42.275,43.47,1.23,2.91,648800,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":1695,"volume":2125,"transactions":9,"vwap":2123},"2025-10-01",41.7,42.47,41.3,42.24,0.43,1210900,{"date":2127,"open":2087,"high":2087,"low":405,"close":1275,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1275},"2025-09-30",-1.51,-3.49,1457100,{"date":2132,"open":2133,"high":1784,"low":560,"close":2134,"change":2135,"percent_change":634,"volume":2136,"transactions":9,"vwap":2134},"2025-09-29",43.6,43.32,-0.17,706900,{"date":2138,"open":2139,"high":2140,"low":1805,"close":510,"change":1486,"percent_change":1020,"volume":2141,"transactions":9,"vwap":510},"2025-09-26",43.049999,43.57,498700,{"date":2143,"open":2057,"high":1848,"low":2144,"close":1376,"change":1270,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1376},"2025-09-25",42.48,-0.63,627300,{"date":2148,"open":2149,"high":2150,"low":1834,"close":2151,"change":2152,"percent_change":74,"volume":2153,"transactions":9,"vwap":2151},"2025-09-24",43.84,43.95,43.17,-0.47,499000,{"date":2155,"open":2156,"high":1063,"low":510,"close":436,"change":292,"percent_change":22,"volume":2157,"transactions":9,"vwap":436},"2025-09-23",43.53,609100,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2133,"change":1619,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2133},"2025-09-22",44.18,43.5,-2.09,649200,{"date":2165,"open":567,"high":578,"low":2166,"close":1063,"change":2167,"percent_change":580,"volume":2168,"transactions":9,"vwap":1063},"2025-09-19",44.0050011,-0.35,1891400,{"date":2170,"open":1083,"high":2171,"low":531,"close":2172,"change":1792,"percent_change":909,"volume":2173,"transactions":9,"vwap":2172},"2025-09-18",45.475,44.88,800800,{"date":2175,"open":1692,"high":2176,"low":1463,"close":1732,"change":1543,"percent_change":281,"volume":2177,"transactions":9,"vwap":1732},"2025-09-17",46.37,858600,{"date":2179,"open":1064,"high":2180,"low":1705,"close":1157,"change":2181,"percent_change":1310,"volume":2182,"transactions":9,"vwap":1157},"2025-09-16",45.71,-0.1,632400,{"date":2184,"open":1731,"high":1120,"low":1066,"close":1731,"change":2185,"percent_change":1516,"volume":2186,"transactions":9,"vwap":1731},"2025-09-15",0.34,749000,{"date":2188,"open":1700,"high":1580,"low":1253,"close":1603,"change":1135,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1603},"2025-09-12",-2.23,655300,{"date":2192,"open":1461,"high":1629,"low":1057,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-09-11",46.24,0.99,2.19,1063200,{"date":2198,"open":2199,"high":2200,"low":1252,"close":1719,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1719},"2025-09-10",47.040001,47.39,-2.02,-4.27,1171300,{"date":2205,"open":2206,"high":1221,"low":2207,"close":1637,"change":2208,"percent_change":1842,"volume":2209,"transactions":9,"vwap":1637},"2025-09-09",47.21,46.94,-0.26,726600,{"date":2211,"open":1476,"high":1508,"low":619,"close":1508,"change":1036,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1508},"2025-09-08",0.87,716000,{"date":2215,"open":1491,"high":705,"low":2216,"close":2217,"change":2218,"percent_change":1930,"volume":2219,"transactions":9,"vwap":2217},"2025-09-05",46.865,47.12,-0.87,742400,{"date":2221,"open":1684,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-09-04",48.040001,46.96,47.99,0.92,1.95,758700,{"date":2229,"open":1772,"high":2230,"low":1772,"close":1694,"change":2185,"percent_change":39,"volume":2231,"transactions":9,"vwap":1694},"2025-09-03",47.185,857300,{"date":2233,"open":589,"high":2199,"low":2234,"close":1485,"change":2235,"percent_change":849,"volume":2236,"transactions":9,"vwap":1485},"2025-09-02",46.23,-0.79,895800,{"date":2238,"open":695,"high":2239,"low":2240,"close":2241,"change":1310,"percent_change":1850,"volume":2242,"transactions":9,"vwap":2241},"2025-08-29",47.875,47.060001,47.52,979900,{"date":2244,"open":2245,"high":1548,"low":2246,"close":2247,"change":2248,"percent_change":1687,"volume":2249,"transactions":9,"vwap":2247},"2025-08-28",47.8,47.044998,47.74,0.52,1430600,{"date":2251,"open":2217,"high":684,"low":2252,"close":2253,"change":271,"percent_change":2135,"volume":2254,"transactions":9,"vwap":2253},"2025-08-27",46.995,47.22,938400,{"date":2256,"open":2257,"high":1554,"low":1048,"close":1113,"change":994,"percent_change":1688,"volume":2258,"transactions":9,"vwap":1113},"2025-08-26",46.42,1084600,{"date":2260,"open":1182,"high":1141,"low":2261,"close":1169,"change":240,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1169},"2025-08-25",46.17,-1.11,1165100,{"date":2265,"open":2133,"high":1501,"low":2133,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-08-22",46.74,3.35,7.72,1450600,{"date":2271,"open":2272,"high":1149,"low":2273,"close":2274,"change":1246,"percent_change":1842,"volume":2275,"transactions":9,"vwap":2274},"2025-08-21",43.13,42.835,43.39,938100,{"date":2277,"open":427,"high":2278,"low":2279,"close":1784,"change":1225,"percent_change":1414,"volume":2280,"transactions":9,"vwap":1784},"2025-08-20",44.195,43.16,818600,{"date":2282,"open":1721,"high":1738,"low":2050,"close":1065,"change":210,"percent_change":522,"volume":2283,"transactions":9,"vwap":1065},"2025-08-19",747800,{"date":2285,"open":1450,"high":2286,"low":1240,"close":531,"change":293,"percent_change":123,"volume":2287,"transactions":9,"vwap":531},"2025-08-18",44.7,1367200,{"date":2289,"open":2290,"high":1731,"low":2291,"close":1435,"change":2218,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1435},"2025-08-15",45.41,44.35,-1.92,2052900,{"date":2295,"open":1603,"high":2296,"low":476,"close":2297,"change":1422,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-08-14",45.515,45.26,-1.59,1548400,{"date":2301,"open":569,"high":1091,"low":2302,"close":2303,"change":90,"percent_change":533,"volume":2304,"transactions":9,"vwap":2303},"2025-08-13",42.5,45.99,3874200,{"date":2306,"open":541,"high":2307,"low":2308,"close":1083,"change":1302,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1083},"2025-08-12",45.07,43.98,3.36,599600,{"date":2312,"open":2104,"high":2313,"low":548,"close":2314,"change":2315,"percent_change":1750,"volume":2316,"transactions":9,"vwap":2314},"2025-08-11",44.080002,43.51,-0.19,555100,{"date":2318,"open":1426,"high":1427,"low":2319,"close":2320,"change":1246,"percent_change":1842,"volume":2321,"transactions":9,"vwap":2320},"2025-08-08",43.145,43.7,551400,{"date":2323,"open":1597,"high":2324,"low":2325,"close":2326,"change":1750,"percent_change":764,"volume":2327,"transactions":9,"vwap":2326},"2025-08-07",44.785,43.34,43.94,704900,{"date":2329,"open":1426,"high":2330,"low":2331,"close":1238,"change":1163,"percent_change":1378,"volume":2332,"transactions":9,"vwap":1238},"2025-08-06",44.46,43.82,806300,{"date":2334,"open":1463,"high":2335,"low":1429,"close":1426,"change":2135,"percent_change":923,"volume":2336,"transactions":9,"vwap":1426},"2025-08-05",44.63,872800,{"date":2338,"open":2339,"high":1643,"low":2104,"close":2340,"change":2341,"percent_change":240,"volume":2342,"transactions":9,"vwap":2340},"2025-08-04",44.73,44.26,-0.23,1095800,{"date":2344,"open":2345,"high":1066,"low":560,"close":1790,"change":1542,"percent_change":387,"volume":2346,"transactions":9,"vwap":1790},"2025-08-01",44.060001,1505700,{"date":2348,"open":694,"high":944,"low":1755,"close":488,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":488},"2025-07-31",-5.96,-11.74,3489800,{"date":2353,"open":2354,"high":886,"low":2355,"close":922,"change":1923,"percent_change":2356,"volume":2357,"transactions":9,"vwap":922},"2025-07-30",51.22,50.415,-0.57,1146000,{"date":2359,"open":2360,"high":974,"low":2361,"close":2362,"change":591,"percent_change":864,"volume":2363,"transactions":9,"vwap":2362},"2025-07-29",51.79,50.855,51.07,826000,{"date":2365,"open":2366,"high":743,"low":2367,"close":2368,"change":22,"percent_change":188,"volume":2369,"transactions":9,"vwap":2368},"2025-07-28",51.49,51.21,51.72,795900,{"date":2371,"open":792,"high":2372,"low":779,"close":2373,"change":1348,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-07-25",51.76,51.63,2.77,757100,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":848,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-07-24",50.92,51.7,50.185,50.24,-1.78,1028000,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2387,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2387},"2025-07-23",48.93,51.15,48.914,2.4,4.92,1710800,{"date":2393,"open":2394,"high":685,"low":2395,"close":762,"change":2396,"percent_change":1406,"volume":2397,"transactions":9,"vwap":762},"2025-07-22",47.69,47.6,1.14,1207700,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-07-21",47.18,48.385,46.93,47.61,0.86,1.84,1198200,{"date":2408,"open":486,"high":2409,"low":1700,"close":2410,"change":1164,"percent_change":857,"volume":2411,"transactions":9,"vwap":2410},"2025-07-18",46.86,46.75,1317200,{"date":2413,"open":1493,"high":1213,"low":1051,"close":632,"change":490,"percent_change":1536,"volume":2414,"transactions":9,"vwap":632},"2025-07-17",1862500,{"date":2416,"open":1662,"high":2417,"low":2418,"close":2419,"change":1667,"percent_change":1494,"volume":2420,"transactions":9,"vwap":2419},"2025-07-16",48.39,47.029999,47.24,1353300,{"date":2422,"open":944,"high":1025,"low":588,"close":2423,"change":2424,"percent_change":1319,"volume":2425,"transactions":9,"vwap":2423},"2025-07-15",47.88,-1.22,1035000,{"date":2427,"open":714,"high":2428,"low":2423,"close":944,"change":2429,"percent_change":1007,"volume":2430,"transactions":9,"vwap":944},"2025-07-14",49.2,0.57,1026500,{"date":2432,"open":1508,"high":2433,"low":1508,"close":1506,"change":1989,"percent_change":1007,"volume":2434,"transactions":9,"vwap":1506},"2025-07-11",48.63,1489700,{"date":2436,"open":587,"high":2437,"low":2438,"close":2439,"change":857,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-07-10",48.44,46.59,47.97,2.83,1598300,{"date":2443,"open":2444,"high":2445,"low":2446,"close":1630,"change":2194,"percent_change":2447,"volume":2448,"transactions":9,"vwap":1630},"2025-07-09",46.099998,46.68,45.83,2.17,1100600,{"date":2450,"open":1050,"high":2193,"low":1083,"close":579,"change":1437,"percent_change":755,"volume":2451,"transactions":9,"vwap":579},"2025-07-08",1010400,{"date":2453,"open":447,"high":499,"low":447,"close":1156,"change":188,"percent_change":148,"volume":2454,"transactions":9,"vwap":1156},"2025-07-07",878800,{"date":2456,"open":425,"high":1461,"low":425,"close":1066,"change":916,"percent_change":717,"volume":2457,"transactions":9,"vwap":1066},"2025-07-03",621000,{"date":2459,"open":2460,"high":2461,"low":2462,"close":447,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":447},"2025-07-02",43.43,44.515,43.175,1.35,3.13,969400,{"date":2467,"open":1995,"high":2050,"low":1995,"close":2468,"change":1015,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-07-01",43.12,3.83,1102400,{"date":2472,"open":2092,"high":2075,"low":2122,"close":2473,"change":2135,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-06-30",41.53,-0.41,776500,{"date":2477,"open":1986,"high":2092,"low":2478,"close":2120,"change":1486,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2120},"2025-06-27",41.07,1.44,1777300,{"date":2482,"open":2483,"high":1383,"low":2484,"close":2068,"change":2248,"percent_change":931,"volume":2485,"transactions":9,"vwap":2068},"2025-06-26",40.97,40.725,544000,{"date":2487,"open":1284,"high":2488,"low":1327,"close":1974,"change":386,"percent_change":313,"volume":2489,"transactions":9,"vwap":1974},"2025-06-25",41.099998,471400,{"date":2491,"open":2492,"high":2493,"low":2494,"close":1292,"change":1478,"percent_change":2495,"volume":2496,"transactions":9,"vwap":1292},"2025-06-24",40.74,41.42,40.42,2.02,683900,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2124,"percent_change":994,"volume":2503,"transactions":9,"vwap":2502},"2025-06-23",39.38,40.19,38.795,40.09,794000,{"date":2505,"open":2506,"high":2507,"low":2508,"close":330,"change":909,"percent_change":1605,"volume":2509,"transactions":9,"vwap":330},"2025-06-20",39.6,40.040001,39.31,1776400,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":271,"percent_change":1224,"volume":2516,"transactions":9,"vwap":2515},"2025-06-18",39.3,40.285,39.22,39.35,739500,{"date":2518,"open":1961,"high":2519,"low":2520,"close":1299,"change":1101,"percent_change":707,"volume":2521,"transactions":9,"vwap":1299},"2025-06-17",39.895,38.97,838700,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2499,"change":2527,"percent_change":756,"volume":2528,"transactions":9,"vwap":2499},"2025-06-16",38.86,39.54,38.69,1.09,513600,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":344,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-06-13",38.26,39.495,38.014999,38.29,-2.72,895100,{"date":2538,"open":2539,"high":2540,"low":1301,"close":1875,"change":1619,"percent_change":2541,"volume":2542,"transactions":9,"vwap":1875},"2025-06-12",39.51,39.935,-2.31,664900,{"date":2544,"open":2545,"high":2546,"low":1927,"close":2547,"change":804,"percent_change":1270,"volume":1621,"transactions":9,"vwap":2547},"2025-06-11",40.63,40.85,40.29,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":128,"percent_change":47,"volume":2554,"transactions":9,"vwap":2553},"2025-06-10",40.080002,40.94,40.0099983,40.4,648300,{"date":2556,"open":2547,"high":364,"low":353,"close":1326,"change":2557,"percent_change":1421,"volume":2558,"transactions":9,"vwap":1326},"2025-06-09",-0.13,661600,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":1687,"percent_change":1807,"volume":2565,"transactions":9,"vwap":2564},"2025-06-06",39.67,40.21,39.515,40.13,889800,{"date":2567,"open":322,"high":1934,"low":2568,"close":2569,"change":478,"percent_change":1516,"volume":1769,"transactions":9,"vwap":2569},"2025-06-05",38.37,39.029999,{"date":2571,"open":2572,"high":1929,"low":2573,"close":2574,"change":2575,"percent_change":634,"volume":1793,"transactions":9,"vwap":2574},"2025-06-04",39.040001,38.73,38.74,-0.15,{"date":2577,"open":2531,"high":2578,"low":2579,"close":2580,"change":39,"percent_change":2581,"volume":1663,"transactions":9,"vwap":2580},"2025-06-03",38.96,38.07,38.89,1.91,{"date":2583,"open":2584,"high":1306,"low":2585,"close":2586,"change":113,"percent_change":270,"volume":2587,"transactions":9,"vwap":2586},"2025-06-02",37.93,37.375,38.16,915000,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":428,"percent_change":429,"volume":2594,"transactions":9,"vwap":2593},"2025-05-30",38.15,38.65,38.0099983,38.17,1325100,{"date":2596,"open":2531,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-05-29",38.36,37.785,38.19,0.22,0.58,692800,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":1619,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-05-28",38.87,38.975,37.895,37.97,-2.39,819100,{"date":2612,"open":2613,"high":343,"low":2568,"close":2614,"change":612,"percent_change":2615,"volume":774,"transactions":9,"vwap":2614},"2025-05-27",38.75,38.9,2.53,{"date":2617,"open":2618,"high":2619,"low":2618,"close":2620,"change":591,"percent_change":581,"volume":2621,"transactions":9,"vwap":2620},"2025-05-23",37.32,38.35,37.94,655200,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2575,"percent_change":634,"volume":2628,"transactions":9,"vwap":2627},"2025-05-22",38.7,39.025002,38.41,38.59,869600,{"date":2630,"open":2631,"high":1927,"low":2632,"close":2574,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2574},"2025-05-21",39.99,38.725,-1.91,-4.7,1112800,{"date":2637,"open":1369,"high":2638,"low":341,"close":2639,"change":2218,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-05-20",41.345,40.65,-2.1,692100,{"date":2643,"open":1369,"high":1803,"low":2644,"close":2645,"change":1247,"percent_change":864,"volume":2646,"transactions":9,"vwap":2645},"2025-05-19",41.175,41.52,682300,{"date":2648,"open":1346,"high":395,"low":2649,"close":2650,"change":54,"percent_change":1806,"volume":2651,"transactions":9,"vwap":2650},"2025-05-16",41.31,42.049999,644100,{"date":2653,"open":2654,"high":1404,"low":2655,"close":1817,"change":355,"percent_change":1370,"volume":2656,"transactions":9,"vwap":1817},"2025-05-15",41.55,41.305,880000,{"date":2658,"open":2659,"high":2660,"low":2081,"close":1803,"change":1421,"percent_change":313,"volume":2661,"transactions":9,"vwap":1803},"2025-05-14",41.93,42.51,670300,{"date":2663,"open":2493,"high":1456,"low":2664,"close":2665,"change":90,"percent_change":2666,"volume":1431,"transactions":9,"vwap":2665},"2025-05-13",41.25,42.16,2.48,{"date":2668,"open":2669,"high":415,"low":2670,"close":2671,"change":2447,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-05-12",40.77,40.515,41.14,5.57,838900,{"date":2675,"open":1942,"high":2508,"low":2676,"close":2520,"change":2315,"percent_change":1722,"volume":1586,"transactions":9,"vwap":2520},"2025-05-09",38.72,{"date":2678,"open":2613,"high":330,"low":2679,"close":2680,"change":1878,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-05-08",38.485,39.16,2.92,736100,{"date":2684,"open":2608,"high":323,"low":312,"close":2685,"change":1200,"percent_change":1437,"volume":2686,"transactions":9,"vwap":2685},"2025-05-07",38.049999,752200,{"date":2688,"open":2685,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2298,"volume":2693,"transactions":9,"vwap":2691},"2025-05-06",38.5,37.395,37.81,-0.61,921800,{"date":2695,"open":299,"high":1942,"low":1914,"close":1892,"change":1052,"percent_change":2696,"volume":2697,"transactions":9,"vwap":1892},"2025-05-05",-1.39,916500,{"date":2699,"open":2700,"high":1942,"low":2701,"close":2578,"change":2195,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2578},"2025-05-02",37.84,37.565,5.96,1240200,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-05-01",34.049999,37.335,33.81,36.77,3.14,9.34,2605900,{"date":2714,"open":2715,"high":2716,"low":177,"close":2717,"change":386,"percent_change":848,"volume":2718,"transactions":9,"vwap":2717},"2025-04-30",33.14,33.7,33.63,1459400,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":1542,"percent_change":1158,"volume":2725,"transactions":9,"vwap":2724},"2025-04-29",34.23,34.425,33.6,33.94,912300,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2315,"percent_change":1842,"volume":2732,"transactions":9,"vwap":2731},"2025-04-28",34.54,35.39,33.86,34.27,1475100,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-04-25",34.37,34.71,34.040001,34.46,-0.04,-0.12,749600,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":1516,"percent_change":1593,"volume":2748,"transactions":9,"vwap":2747},"2025-04-24",33.59,34.61,33.205,34.5,792500,{"date":2750,"open":2751,"high":2752,"low":2744,"close":2753,"change":148,"percent_change":2396,"volume":2754,"transactions":9,"vwap":2753},"2025-04-23",35,35.97,33.75,1323600,{"date":181,"open":2756,"high":2757,"low":2758,"close":2759,"change":251,"percent_change":1200,"volume":2760,"transactions":9,"vwap":2759},33.29,33.58,32.48,33.37,1152000]