[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IOT":3,"homepage-market-summary":31,"stock-historical-IOT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IOT","2026-10-05",{"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},"Samsara Inc.","NYSE",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","Samsara Inc provides an end-to-end solution for operations. The company's Connected Operations Platform consolidates data from its IoT devices and a growing ecosystem of connected assets and third-party systems, and makes it easy for organizations to access, analyze, and act on data insights using its cloud dashboard, custom alerts and reports, mobile apps, and workflows. The company derives almost all of its revenue from subscription services. Geographically, it derives a majority of its revenue from the United States. The company's customers range from small and medium-sized businesses to state and local governments.","4,100","San Francisco, CA",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},42.39,42,44.21,41.815,41.12,1.27,3.09,8124039.889799,74817,42.6687,47.47,23.38,6422345.761587518,78.9,1205,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},48.405,6132522,2238370686.158467,13.89,"2025-04-23",[184,185,195,206,217,228,239,250,260,271,281,290,300,310,321,332,342,352,362,371,382,392,403,413,424,434,445,456,467,478,488,499,509,520,530,540,550,561,570,580,590,599,610,620,631,641,651,659,668,679,690,701,712,721,731,741,750,759,767,776,783,791,799,808,816,825,834,842,850,858,865,874,880,889,897,904,913,920,928,937,944,952,960,967,974,983,990,998,1006,1015,1024,1033,1042,1049,1058,1066,1074,1081,1090,1099,1108,1116,1125,1133,1141,1150,1157,1163,1171,1179,1187,1194,1200,1208,1214,1221,1229,1235,1243,1251,1259,1266,1275,1284,1292,1298,1304,1312,1318,1324,1329,1337,1345,1351,1358,1364,1370,1378,1385,1391,1400,1407,1413,1421,1429,1436,1445,1454,1461,1469,1477,1482,1489,1498,1506,1515,1523,1532,1540,1549,1557,1566,1573,1579,1586,1595,1603,1611,1618,1626,1634,1642,1650,1656,1663,1667,1674,1679,1685,1693,1701,1709,1716,1724,1730,1736,1744,1751,1759,1766,1773,1781,1789,1794,1800,1807,1815,1820,1824,1828,1833,1839,1846,1854,1862,1871,1877,1886,1894,1903,1909,1916,1922,1930,1937,1945,1949,1956,1965,1973,1978,1983,1989,1997,2004,2011,2016,2022,2031,2035,2040,2048,2055,2061,2066,2071,2078,2083,2088,2095,2101,2107,2113,2119,2126,2132,2140,2147,2153,2160,2163,2169,2175,2182,2188,2192,2197,2203,2210,2217,2224,2231,2236,2243,2251,2257,2262,2267,2272,2277,2283,2290,2298,2304,2311,2319,2322,2328,2336,2344,2349,2356,2363,2368,2375,2380,2386,2393,2401,2406,2412,2418,2427,2435,2440,2446,2454,2461,2466,2473,2478,2482,2485,2493,2497,2502,2508,2512,2515,2518,2523,2528,2534,2538,2544,2548,2553,2557,2563,2569,2572,2580,2586,2591,2596,2604,2607,2610,2615,2621,2628,2636,2644,2649,2657,2664,2672,2679,2686,2695,2704,2711,2720,2728,2736,2745,2751,2758,2766,2773,2780,2788,2795,2803,2812,2819,2825,2832,2837,2841,2845,2849,2854,2859,2865],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",40.41,41.29,40.3,1.08,2.7,5717150.054594,63043,40.9889,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",38.99,40.435,38.03,40.04,1.91,5.01,4535565.57905,54883,39.5016,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",38.05,38.95,37.84,38.13,0.16,0.42,4471302.325362,44620,38.3118,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",37.9,38.43,37.135,37.97,0.04,0.11,5592064.651643,48266,37.8067,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",37.15,38.37,36.4,37.93,-0.03,-0.08,4501006.036838,50195,37.7394,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",39.21,40.0495,37.92,37.96,-1.36,-3.46,5207818.302574,49988,38.4641,{"date":251,"open":197,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",39.46,38,39.32,0.24,0.61,5122417.662717,54669,39.0103,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",38.56,39.38,38.12,39.08,0.82,2.14,3770428.708899,39295,38.9663,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":73,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",38.89,39.85,37.745,38.26,0.55,5129107.406194,53803,38.3632,{"date":282,"open":283,"high":284,"low":199,"close":208,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",39.89,40,-1.5,-3.79,5797556.451325,54523,38.3659,{"date":291,"open":292,"high":198,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",40.42,38.97,39.55,-0.45,-1.12,7595947.039771,46155,39.4469,{"date":301,"open":302,"high":303,"low":304,"close":284,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",40.475,41.06,39.73,-0.66,-1.62,3606658.197179,45416,40.1124,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",40.78,42.84,40.5,40.66,-0.99,-2.38,5389221.901847,59329,41.0902,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",42.7,43.18,41.46,41.65,-1.26,-2.94,8058113.749467,79256,42.0056,{"date":333,"open":334,"high":335,"low":293,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",39.25,43.185,42.91,4.53,11.8,10050221.27394,100561,41.8097,{"date":343,"open":344,"high":263,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",38.5,37.76,38.38,-0.06,-0.16,6748638.370359,74020,38.5463,{"date":353,"open":354,"high":355,"low":219,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",38.225,39.75,38.44,-0.21,-0.54,6171679.621521,65107,38.7461,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":285,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",39.6,37.31,38.65,-3.74,10762183.861687,107321,38.412,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",39.56,40.79,38.74,40.15,-0.05,-0.12,10737908.287705,107372,39.9518,{"date":383,"open":384,"high":385,"low":254,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",44.9,45.12,40.2,1.45,3.74,25608920.813315,232816,40.8244,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",37.69,38.8552,37.315,38.75,1.96,5.33,16391569.899683,156377,39.1873,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",38.915,36.665,36.79,-2.27,-5.81,5224715.517404,69034,37.1481,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",40.25,40.44,38.76,39.06,-1.79,-4.38,5298117.538687,62869,39.1637,{"date":425,"open":312,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",42.1,40.55,40.85,-0.31,-0.75,8066440.599747,69456,40.9977,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",41.74,42.63,41.05,41.16,-0.71,-1.7,4640267.699668,64964,41.4014,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",40.88,42.68,40.57,41.87,2.03,5.1,5187014.285155,68081,41.99,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",38.07,40.22,37.8361,39.84,0.7,1.79,3711919.03176,51027,39.8438,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",39.82,40.84,38.58,39.14,-1.19,-2.95,4055402.490618,54746,39.3658,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",39.4,41.24,40.33,0.39,0.98,5714190.232553,63814,40.3694,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",39,40.009,38.01,39.94,0.96,2.46,3133102.482054,44589,39.5095,{"date":500,"open":334,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",40.17,38.91,38.98,-0.22,-0.56,5562789.176911,59722,39.1423,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",39.74,40.75,39.155,39.2,-0.38,-0.96,3663906.845221,49717,39.7616,{"date":521,"open":522,"high":374,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",39.5,39.29,39.58,0.58,1.49,4106279.349738,54155,39.8953,{"date":531,"open":532,"high":533,"low":534,"close":490,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",39.31,39.92,38.04,-0.79,-1.99,5650065.343606,70815,38.9513,{"date":541,"open":542,"high":17,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",41.98,39.49,39.79,-1.35,-3.28,4757546.802889,59190,40.032,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",39.51,41.405,39.34,41.14,1.8,4.58,4063441.686277,58418,40.522,{"date":562,"open":543,"high":563,"low":564,"close":554,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",40.32,38.68,-0.98,-2.43,3019804.511304,44247,39.2679,{"date":571,"open":572,"high":573,"low":574,"close":563,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",39.41,41.35,38.795,0.46,1.15,4362732.603122,66129,40.4387,{"date":581,"open":582,"high":583,"low":417,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",39.12,40.45,39.86,-1.02,-2.5,8286553.931807,104116,39.6441,{"date":591,"open":552,"high":592,"low":593,"close":447,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",41.37,39.435,2.66,6.96,6457952.593076,85090,40.7642,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",37.47,38.35,37.24,38.22,-0.51,-1.32,3621454.674091,50806,38.0006,{"date":611,"open":612,"high":613,"low":211,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",39.045,39.65,38.73,0.13,0.34,3189880.817972,49581,38.6886,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",36.985,38.8591,36.8663,38.6,1.47,3.96,4953271.536891,55498,38.424,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":515,"volume":638,"transactions":639,"vwap":640},"2026-08-03",37.86,38.8399,36.9601,37.13,-0.14,4465249.792589,63214,37.5748,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":626,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",35.77,37.67,35.5446,37.27,4.11,4216186.964531,53699,37.0836,{"date":652,"open":243,"high":243,"low":653,"close":654,"change":474,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",35.7025,35.8,-7.61,5253465.76944,65811,36.0498,{"date":660,"open":661,"high":662,"low":394,"close":397,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",37.81,39.99,1.25,3.33,8178656.660831,79321,38.8832,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",35.65,37.95,35.5601,37.5,2.16,6.11,6296920.639313,77317,37.2889,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",34.31,36.5,33.9,35.34,2.23,6.74,5844212.284534,66236,35.4902,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",31.99,33.18,31.515,33.11,1.62,5.14,4941417.801543,63707,32.693,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",33.95,34.19,31.47,31.49,-1.84,-5.52,5154102.928715,55704,32.0057,{"date":713,"open":654,"high":654,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",33.2444,33.33,-2.74,-7.6,5942308.582624,71119,33.6406,{"date":722,"open":253,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-21",38.71,35.96,36.07,-2.48,-6.43,6507115.954961,72063,36.6435,{"date":732,"open":733,"high":734,"low":673,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-20",37.7,39.3,38.55,0.23,0.6,6841378.943366,64305,38.5319,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-17",36.95,39.457,36.76,38.32,0.86,2.3,6907400,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-16",36.92,37.83,35.67,37.46,1.03,2.83,5317500,{"date":760,"open":761,"high":762,"low":725,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-15",37.82,38.15,36.43,-0.47,-1.27,3267600,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-14",35.5,37.88,34.76,36.9,0.07,0.19,4356500,{"date":777,"open":778,"high":779,"low":682,"close":780,"change":224,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-13",37.2,38.25,36.83,0.3,5664400,{"date":784,"open":785,"high":244,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-10",37.75,36.3,36.72,-0.27,-0.73,3517200,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":277,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-09",35.61,37.28,34.87,36.99,1.51,4184600,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-08",35.68,36.62,34.54,36.44,0.1,0.28,5744400,{"date":809,"open":810,"high":471,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-07",38.24,36.09,36.34,-1.17,-3.12,7704000,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-06",35.41,37.73,35.080002,37.51,1.58,4.4,5051700,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-02",34.0099983,36.151,33.78,35.93,1.75,5.12,6166700,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":831,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-07-01",33.36,35.75,33.040001,34.18,5.4,5647600,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":756,"volume":849,"transactions":9,"vwap":847},"2026-06-30",31.62,32.58,31.31,32.43,0.33,4130200,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":494,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-29",32,32.955,31.25,32.099998,3.08,6743000,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":674,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-26",29.11,31.22,31.14,7.45,9331200,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-25",30.82,30.9,28.77,28.98,-2.26,-7.23,7115400,{"date":875,"open":876,"high":692,"low":877,"close":878,"change":377,"percent_change":348,"volume":879,"transactions":9,"vwap":878},"2026-06-24",31.030001,30.775,31.24,4501600,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-23",31.38,31.67,30.48,31.29,0.15,0.48,6312100,{"date":890,"open":891,"high":892,"low":893,"close":862,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":862},"2026-06-22",31.01,32.78,30.83,-0.55,-1.74,4867800,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":132,"percent_change":806,"volume":903,"transactions":9,"vwap":902},"2026-06-18",31.19,31.78,30.272,31.69,8041200,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-17",32.65,33.76,31.485,31.6,-1.05,-3.22,6642400,{"date":914,"open":915,"high":916,"low":852,"close":906,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":906},"2026-06-16",33.31,34.060001,-0.89,-2.65,4750000,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":378,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-15",33.74,34.44,33.0099983,33.54,-0.36,6259100,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-12",32.17,33.69,31.33,33.66,1.4,4.34,6756700,{"date":938,"open":939,"high":940,"low":846,"close":941,"change":515,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-11",31.8,32.81,32.26,-1.16,7384700,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":565,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-10",32.74,34.37,32.35,32.64,-2.91,5977900,{"date":953,"open":703,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-09",35.37,32.625,33.62,-0.44,-1.29,6736700,{"date":961,"open":962,"high":769,"low":963,"close":916,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":916},"2026-06-08",34.92,33.464,-0.74,-2.13,8360800,{"date":968,"open":969,"high":810,"low":970,"close":971,"change":972,"percent_change":942,"volume":973,"transactions":9,"vwap":971},"2026-06-05",36.63,34.615,34.8,-0.41,17547500,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-04",36.905,37.99,35.12,35.21,-1.13,-3.11,11124100,{"date":984,"open":985,"high":986,"low":987,"close":812,"change":585,"percent_change":988,"volume":989,"transactions":9,"vwap":812},"2026-06-03",36.85,36.91,35.395,-2.73,7978300,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":473,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-06-02",37.040001,37.68,36.59,37.36,-3.09,10725500,{"date":999,"open":1000,"high":1001,"low":1002,"close":735,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":735},"2026-06-01",36.060001,38.77,35.625,3.56,10.17,10327100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-29",32.040001,35.195,31.94,34.99,3.42,10.83,8857200,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-28",29.99,32.45,29.702,31.57,2.1,7.13,5100700,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-27",30.51,31.12,29.25,29.47,-1.69,-5.42,5123300,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-26",30.73,31.565,29.93,31.16,0.01,0.03,3133900,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":175,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-22",30.45,31.63,31.15,3.32,3352500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-21",30.09,30.44,29.481,30.15,-0.48,-1.57,3164300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":348,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-20",30.14,30.68,28.8,30.63,-0.52,5892500,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":54,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-19",31.46,32.32,30.47,30.79,0.59,7113600,{"date":1075,"open":1076,"high":1077,"low":860,"close":1078,"change":61,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-18",29.3,30.74,30.61,3.55,5775000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-15",28.32,30.040001,27.57,29.56,1.57,5.61,5149100,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-14",27.5,28.24,26.92,27.99,0.47,1.71,4504600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-13",27.7,27.88,26.78,27.52,-0.58,-2.06,4533100,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-12",29.45,28.09,28.1,-0.97,-3.34,5780800,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-11",29.28,29.89,28.57,29.07,-0.67,-2.25,4614700,{"date":1126,"open":1127,"high":1037,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-08",29.53,28.68,29.74,-0.37,-1.23,4048800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":647,"volume":1140,"transactions":9,"vwap":1138},"2026-05-07",29.65,30.81,29.35,30.11,1.19,5532900,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-06",30.059999,30.578,28.635,28.92,-1.53,-5.02,5357500,{"date":1151,"open":1152,"high":1153,"low":1110,"close":1044,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1044},"2026-05-05",30.84,30.94,-0.15,-0.49,3998300,{"date":1158,"open":1035,"high":1159,"low":1044,"close":1160,"change":224,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-05-04",31.61,30.6,0.36,3833000,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":831,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-05-01",29.77,30.87,29.105,30.49,6.09,3883000,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-30",29.13,28.040001,28.74,-0.63,-2.15,8557500,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":223,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-29",29.040001,29.425,28.52,29.37,0.14,3125900,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":637,"percent_change":1055,"volume":1193,"transactions":9,"vwap":1192},"2026-04-28",29.59,30.4,29.175,29.33,3114000,{"date":1195,"open":1196,"high":1197,"low":1110,"close":1029,"change":1155,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1029},"2026-04-27",29.7,30.595,-1.64,4884100,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1203},"2026-04-24",29.43,29.96,28.78,0.68,2.32,3677300,{"date":1209,"open":1136,"high":1136,"low":1210,"close":1118,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1118},"2026-04-23",28.61,-2.76,-8.61,6673700,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1008,"change":256,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1008},"2026-04-22",31.66,32.41,31.375,1.94,5440300,{"date":1222,"open":1223,"high":1224,"low":1026,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-21",30.89,32.59,31.43,0.62,2.01,4261100,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1136,"change":774,"percent_change":1226,"volume":1234,"transactions":9,"vwap":1136},"2026-04-20",30.425,31.235,29.95,5432800,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":127,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-17",30.2,30.8,29.57,30.62,3.34,9119700,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":191,"volume":1250,"transactions":9,"vwap":1248},"2026-04-16",29.87,30.27,29.09,29.63,0.78,9741300,{"date":1252,"open":1253,"high":1254,"low":1103,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-15",27.42,28.87,28.85,2.34,8.83,9531500,{"date":1260,"open":1261,"high":1253,"low":1262,"close":1263,"change":235,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-14",27.12,26.27,26.51,-0.3,5871700,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-13",26.02,26.735,25.67,26.59,0.74,2.86,6508300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-10",26.81,26.9,25.1,25.85,-1,-3.72,8267700,{"date":1285,"open":1146,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-09",29.08,26.4,26.85,-2.45,-8.36,8148300,{"date":1293,"open":1008,"high":1294,"low":1295,"close":1076,"change":813,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1076},"2026-04-08",32.49,29.23,-3.84,6392800,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1070,"change":565,"percent_change":814,"volume":1303,"transactions":9,"vwap":1070},"2026-04-07",31.23,31.54,29.97,3539300,{"date":1305,"open":941,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-06",32.51,31.395,31.45,-0.81,-2.51,5388700,{"date":1313,"open":1045,"high":1314,"low":1315,"close":941,"change":213,"percent_change":1316,"volume":1317,"transactions":9,"vwap":941},"2026-04-02",32.745,30.55,1.32,3902200,{"date":1319,"open":930,"high":1320,"low":1321,"close":1322,"change":886,"percent_change":1096,"volume":1323,"transactions":9,"vwap":1322},"2026-04-01",32.29,31.17,31.84,4680000,{"date":1325,"open":876,"high":1326,"low":1052,"close":902,"change":61,"percent_change":1327,"volume":1328,"transactions":9,"vwap":902},"2026-03-31",31.93,3.43,5188000,{"date":1330,"open":1017,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-30",31.35,29.88,30.64,0.89,2.99,4953400,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-27",31.44,29.64,29.75,-2.14,-6.71,5377400,{"date":1346,"open":909,"high":1347,"low":1348,"close":1349,"change":223,"percent_change":615,"volume":1350,"transactions":9,"vwap":1349},"2026-03-26",32.99,31.36,31.89,4758400,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":89,"percent_change":430,"volume":1357,"transactions":9,"vwap":1356},"2026-03-25",32.5,33.14,31.32,31.85,4719000,{"date":1359,"open":946,"high":1360,"low":1348,"close":1361,"change":1362,"percent_change":1114,"volume":1363,"transactions":9,"vwap":1361},"2026-03-24",32.965,32.09,-1.11,5465400,{"date":1365,"open":1366,"high":1367,"low":1018,"close":1368,"change":773,"percent_change":73,"volume":1369,"transactions":9,"vwap":1368},"2026-03-23",33.43,33.73,33.2,5625800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1056,"volume":1377,"transactions":9,"vwap":1375},"2026-03-20",33.21,34.029999,32.48,33.13,-0.53,8293800,{"date":1379,"open":1380,"high":1381,"low":1382,"close":933,"change":1383,"percent_change":347,"volume":1384,"transactions":9,"vwap":933},"2026-03-19",33.68,34.695,33.595,-0.02,6268800,{"date":1386,"open":715,"high":1387,"low":1388,"close":1380,"change":234,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1380},"2026-03-18",34.5,33,-0.09,5315300,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-17",32.61,34.272,32.4,33.71,1.14,3.5,7244000,{"date":1401,"open":1356,"high":1402,"low":1020,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-16",32.635,32.57,0.85,2.68,8494900,{"date":1408,"open":1409,"high":1410,"low":1321,"close":1411,"change":637,"percent_change":957,"volume":1412,"transactions":9,"vwap":1411},"2026-03-13",31.9,32.285,31.72,7980400,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":504,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-12",32.27,32.67,31.37,31.86,-0.69,7896300,{"date":1422,"open":1423,"high":1424,"low":861,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-11",33.39,33.53,32.080002,-0.82,-2.49,7809000,{"date":1430,"open":1431,"high":1387,"low":1432,"close":1433,"change":327,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-10",34.11,32.53,32.9,-3.69,11300400,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-09",35.2,35.55,33.65,34.16,-1.2,-3.39,15507400,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-06",32.19,35.555,31.42,35.36,5.78,19.54,33401800,{"date":1455,"open":1456,"high":1457,"low":1204,"close":1458,"change":1334,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-03-05",29.049999,30.46,29.58,3.1,19648600,{"date":1462,"open":1255,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-04",29.38,28.44,28.69,-0.25,-0.86,4456400,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1105,"volume":1476,"transactions":9,"vwap":1474},"2026-03-03",28.41,29.625,27.93,28.94,-0.17,7308500,{"date":1478,"open":1479,"high":1463,"low":1480,"close":860,"change":73,"percent_change":107,"volume":1481,"transactions":9,"vwap":860},"2026-03-02",28,27.877,6751600,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":347,"percent_change":357,"volume":1488,"transactions":9,"vwap":1487},"2026-02-27",27.85,28.97,27.68,28.9,7966400,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-26",27.78,29.125,27.51,28.96,1.52,5.54,8686600,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":74,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-25",26.25,27.645,25.97,27.44,5.26,6431700,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-24",24.64,26.54,24.32,26.07,1.35,5.46,6092400,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-23",26.3,24.13,24.72,-2.07,-7.73,6875500,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-20",26.26,27.83,26.2,26.79,-0.01,-0.04,4250400,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1055,"volume":1539,"transactions":9,"vwap":1537},"2026-02-19",26.69,27.59,26.67,26.8,-0.13,6292600,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-18",26.17,27.37,25.8,26.93,0.77,2.94,5989000,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":942,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-17",26.83,26.99,25.38,26.16,-4.25,12747600,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-13",27,27.76,26.68,27.32,0.65,2.44,9507200,{"date":1567,"open":1101,"high":1568,"low":1569,"close":1536,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1536},"2026-02-12",28.23,25.81,-1.08,-3.89,11503100,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":1154,"percent_change":358,"volume":1578,"transactions":9,"vwap":1577},"2026-02-11",28.28,26.6,27.75,7797500,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":158,"percent_change":495,"volume":1585,"transactions":9,"vwap":1584},"2026-02-10",27.425,28.21,27.31,27.9,10728000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-09",25.15,27.26,24.89,27.23,1.81,7.12,12114000,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":151,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-02-06",24.8,25.44,23.85,25.42,4.82,7638900,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1443,"volume":1610,"transactions":9,"vwap":1608},"2026-02-05",24.75,25.13,23.9,24.25,-0.85,11331700,{"date":1612,"open":1613,"high":1614,"low":27,"close":1279,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1279},"2026-02-04",24.31,25.47,0.45,1.83,15669000,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-03",26.33,23.71,24.65,-1.76,-6.66,19394300,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1198,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-02-02",27.595,27.91,26.21,26.41,-5.85,11089200,{"date":1635,"open":1494,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-30",29.030001,27.845,28.049999,-1.04,-3.58,5312700,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1247,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1247},"2026-01-29",29.81,29.85,28.18,-1.03,-3.42,13381000,{"date":1651,"open":1652,"high":882,"low":1143,"close":1653,"change":1654,"percent_change":285,"volume":1655,"transactions":9,"vwap":1653},"2026-01-28",31.059999,30.12,-0.46,9314400,{"date":1657,"open":941,"high":941,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-27",30.41,30.58,-1.61,-5,8088300,{"date":1664,"open":1320,"high":1665,"low":692,"close":1447,"change":132,"percent_change":806,"volume":1666,"transactions":9,"vwap":1447},"2026-01-26",32.8,4998900,{"date":1668,"open":1669,"high":1353,"low":1670,"close":855,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":855},"2026-01-23",32.36,31.71,0.02,0.06,4871400,{"date":1675,"open":1676,"high":1677,"low":1418,"close":1425,"change":806,"percent_change":163,"volume":1678,"transactions":9,"vwap":1425},"2026-01-22",32.33,33.025002,5939100,{"date":1680,"open":1409,"high":1681,"low":854,"close":939,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":939},"2026-01-21",32.358,-0.19,-0.59,6211900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":692,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":692},"2026-01-20",33.7,33.82,31.91,-2.9,-8.31,10887300,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":122,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-16",34.23,35.87,34.07,34.89,1.84,8001800,{"date":1702,"open":1703,"high":979,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-15",34.53,33.995,34.26,0.41,1.21,8778800,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1538,"percent_change":515,"volume":1715,"transactions":9,"vwap":1714},"2026-01-14",33.72,34.9,33.37,33.85,7467500,{"date":1717,"open":1440,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-13",34.13,32.97,33.98,0.52,1.55,8414500,{"date":1725,"open":1366,"high":829,"low":1726,"close":1727,"change":357,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2026-01-12",32.715,33.46,-0.62,8164500,{"date":1731,"open":1720,"high":1732,"low":1733,"close":1734,"change":1538,"percent_change":515,"volume":1735,"transactions":9,"vwap":1734},"2026-01-09",34.084,32.79,33.67,6169200,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1310,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2026-01-08",35.84,36.049999,33.52,33.8,-6.91,6388500,{"date":1745,"open":1746,"high":1747,"low":962,"close":1748,"change":1512,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2026-01-07",35,36.89,36.31,3.86,6752900,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1205,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2026-01-06",34.34,35.165,33.625,34.96,1.98,7746700,{"date":1760,"open":1761,"high":1762,"low":1741,"close":1763,"change":1161,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2026-01-05",34,35.18,34.28,1.06,5288100,{"date":1767,"open":1768,"high":1769,"low":1734,"close":1770,"change":1147,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2026-01-02",35.9,35.91,33.92,-4.32,4516600,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1376,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-12-31",35.82,35.97,35.295,35.45,-1.47,2857700,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1264,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-30",36.13,36.28,35.71,35.98,-0.83,3619700,{"date":1790,"open":1748,"high":1791,"low":1000,"close":1784,"change":1792,"percent_change":894,"volume":1793,"transactions":9,"vwap":1784},"2025-12-29",36.82,-0.2,3178300,{"date":1795,"open":1796,"high":1797,"low":763,"close":1798,"change":235,"percent_change":504,"volume":1799,"transactions":9,"vwap":1798},"2025-12-26",36.69,37.055,36.48,2484100,{"date":1801,"open":1802,"high":1803,"low":682,"close":1804,"change":1683,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-24",37.049999,37.25,36.56,-1.59,1489400,{"date":1808,"open":1809,"high":1810,"low":1811,"close":230,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":230},"2025-12-23",38.049999,38.31,36.8,-1.22,-3.18,3912900,{"date":1816,"open":1817,"high":1001,"low":1818,"close":231,"change":54,"percent_change":1096,"volume":1819,"transactions":9,"vwap":231},"2025-12-22",38.28,38.0099983,3398900,{"date":1821,"open":1817,"high":417,"low":761,"close":1822,"change":223,"percent_change":805,"volume":1823,"transactions":9,"vwap":1822},"2025-12-19",38.19,13254800,{"date":1825,"open":1826,"high":490,"low":264,"close":762,"change":235,"percent_change":357,"volume":1827,"transactions":9,"vwap":762},"2025-12-18",38.7,7015600,{"date":1829,"open":554,"high":554,"low":1809,"close":1830,"change":430,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-12-17",38.23,-1.92,5297700,{"date":1834,"open":1835,"high":1836,"low":1837,"close":503,"change":1419,"percent_change":895,"volume":1838,"transactions":9,"vwap":503},"2025-12-16",39.68,40.555,38.79,6129000,{"date":1840,"open":1841,"high":1841,"low":364,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-15",41.61,39.67,-1.72,-4.16,9317700,{"date":1847,"open":1848,"high":1849,"low":312,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-12",43.65,43.695,41.39,-2.46,-5.61,6764800,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":813,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-12-11",44.87,45.5,43.72,43.85,-2.6,5455500,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-10",44.83,45.060001,43.54,45.02,1.23,2.81,5801100,{"date":1872,"open":1873,"high":1874,"low":1866,"close":1875,"change":1040,"percent_change":773,"volume":1876,"transactions":9,"vwap":1875},"2025-12-09",44.57,45.11,43.79,7014900,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-08",45.43,45.599,43.09,43.76,-1.46,-3.23,9023400,{"date":1887,"open":1888,"high":26,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-05",41.92,41.52,45.22,4.51,11.08,21626700,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-04",39.66,41.099998,38.88,40.71,1.7,4.36,11667200,{"date":1904,"open":264,"high":1905,"low":821,"close":1906,"change":756,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-12-03",39.248,39.0099983,2.71,4850400,{"date":1910,"open":1911,"high":602,"low":1912,"close":1913,"change":1914,"percent_change":201,"volume":1915,"transactions":9,"vwap":1913},"2025-12-02",37.64,37.14,37.98,0.71,4720600,{"date":1917,"open":1912,"high":1810,"low":1918,"close":646,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":646},"2025-12-01",36.88,-0.76,-2,4454500,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1205,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-11-28",37.79,38.468,37.54,38.029999,1.82,2076500,{"date":1931,"open":1932,"high":1933,"low":796,"close":1934,"change":1935,"percent_change":788,"volume":1936,"transactions":9,"vwap":1934},"2025-11-26",37.37,37.61,37.35,-0.1,2636500,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":151,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-11-25",36.14,37.525,35.88,37.45,3.22,4055700,{"date":1946,"open":673,"high":673,"low":1947,"close":1784,"change":957,"percent_change":1442,"volume":1948,"transactions":9,"vwap":1784},"2025-11-24",36.18,7707100,{"date":1950,"open":1951,"high":1952,"low":1953,"close":787,"change":1954,"percent_change":1601,"volume":1955,"transactions":9,"vwap":787},"2025-11-21",35.11,37,34.78,1.69,5667200,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-11-20",36.93,37.49,34.93,35.029999,-1.42,-3.9,4077000,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":212,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-11-19",36.46,36.73,35.56,36.45,0.44,3056700,{"date":1974,"open":1975,"high":1912,"low":724,"close":1976,"change":348,"percent_change":957,"volume":1977,"transactions":9,"vwap":1976},"2025-11-18",36.25,36.29,3625900,{"date":1979,"open":1926,"high":1924,"low":1980,"close":1970,"change":245,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1970},"2025-11-17",36.080002,-3.6,4805900,{"date":1984,"open":819,"high":1985,"low":1933,"close":661,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":661},"2025-11-14",39.175,-0.91,-2.35,2737000,{"date":1990,"open":254,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-13",39.791,38.345,38.72,-0.72,-1.83,5868100,{"date":1998,"open":461,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":565,"volume":2003,"transactions":9,"vwap":2001},"2025-11-12",40.38,39.285,39.44,-0.39,5032100,{"date":2005,"open":2006,"high":2007,"low":503,"close":2008,"change":2009,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-11-11",39.465,40.24,39.83,0,3994400,{"date":2012,"open":2013,"high":376,"low":723,"close":2008,"change":175,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2008},"2025-11-10",39.18,2.58,3970100,{"date":2017,"open":1940,"high":2018,"low":1968,"close":2019,"change":107,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-11-07",39.080002,38.83,1.92,3937600,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-06",38.84,39.037998,36.96,38.099998,-0.65,-1.68,4229900,{"date":2032,"open":1810,"high":293,"low":222,"close":397,"change":1040,"percent_change":2033,"volume":2034,"transactions":9,"vwap":397},"2025-11-05",0.08,2830000,{"date":2036,"open":524,"high":2008,"low":458,"close":1993,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1993},"2025-11-04",-1.77,-4.37,4980700,{"date":2041,"open":2042,"high":2043,"low":283,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-03",40.28,41.27,40.49,0.32,0.8,3771000,{"date":2049,"open":2050,"high":2051,"low":471,"close":501,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":501},"2025-10-31",38.93,40.305,1.6,4.15,4395400,{"date":2056,"open":1837,"high":2057,"low":356,"close":2058,"change":430,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-10-30",39.395,38.57,-1.91,2542300,{"date":2062,"open":2063,"high":2064,"low":514,"close":254,"change":1122,"percent_change":2029,"volume":2065,"transactions":9,"vwap":254},"2025-10-29",39.54,40.36,2380200,{"date":2067,"open":284,"high":2068,"low":2069,"close":662,"change":2033,"percent_change":168,"volume":2070,"transactions":9,"vwap":662},"2025-10-28",40.72,39.835,3099900,{"date":2072,"open":2073,"high":2074,"low":364,"close":2075,"change":39,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-10-27",39.95,40.09,39.91,1.68,2706700,{"date":2079,"open":2080,"high":552,"low":2081,"close":334,"change":737,"percent_change":1722,"volume":2082,"transactions":9,"vwap":334},"2025-10-24",39.15,38.9,2740100,{"date":2084,"open":1809,"high":1001,"low":1927,"close":366,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":366},"2025-10-23",0.51,1.34,1686400,{"date":2089,"open":2019,"high":334,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-10-22",37.74,38.14,-1.01,-2.58,2398600,{"date":2096,"open":2097,"high":2098,"low":1802,"close":2080,"change":1219,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2080},"2025-10-21",37.42,39.22,5.21,5576200,{"date":2102,"open":2026,"high":2103,"low":2104,"close":2105,"change":158,"percent_change":1616,"volume":2106,"transactions":9,"vwap":2105},"2025-10-20",37.57,36.745,37.21,2266500,{"date":2108,"open":2109,"high":1968,"low":1738,"close":2110,"change":2111,"percent_change":848,"volume":2112,"transactions":9,"vwap":2110},"2025-10-17",36.029999,36.54,0.12,2527800,{"date":2114,"open":458,"high":2115,"low":2116,"close":2117,"change":958,"percent_change":1648,"volume":2118,"transactions":9,"vwap":2117},"2025-10-16",38.49,35.865,36.42,2958800,{"date":2120,"open":2121,"high":344,"low":1803,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-10-15",38.41,37.71,-0.33,-0.87,3620400,{"date":2127,"open":745,"high":2128,"low":1000,"close":2129,"change":887,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-10-14",38.165,38.040001,1.28,3810400,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":462,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-10-13",37.62,37.8,36.615,37.56,1.9,2856100,{"date":2141,"open":2142,"high":2142,"low":985,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-10",40.19,36.86,-3.21,-8.01,3819700,{"date":2148,"open":493,"high":2149,"low":2150,"close":2151,"change":504,"percent_change":894,"volume":2152,"transactions":9,"vwap":2151},"2025-10-09",40.59,39.61,40.07,4073500,{"date":2154,"open":2155,"high":2156,"low":723,"close":2157,"change":1087,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-10-08",39.064999,40.425,40.29,4.05,10266800,{"date":2161,"open":563,"high":1999,"low":1803,"close":1993,"change":245,"percent_change":1443,"volume":2162,"transactions":9,"vwap":1993},"2025-10-07",8394000,{"date":2164,"open":1842,"high":2165,"low":582,"close":2166,"change":484,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-10-06",40.445,40.080002,2.51,5323600,{"date":2170,"open":2098,"high":2171,"low":2172,"close":2173,"change":234,"percent_change":235,"volume":2174,"transactions":9,"vwap":2173},"2025-10-03",39.47,38.755,39.099998,3447900,{"date":2176,"open":344,"high":2177,"low":2178,"close":2179,"change":175,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-10-02",39.39,38.080002,39.13,2.62,6888800,{"date":2183,"open":264,"high":2184,"low":2185,"close":211,"change":163,"percent_change":2186,"volume":2187,"transactions":9,"vwap":211},"2025-10-01",38.905,37.095001,2.36,6746200,{"date":2189,"open":2105,"high":1959,"low":2190,"close":1803,"change":1040,"percent_change":2033,"volume":2191,"transactions":9,"vwap":1803},"2025-09-30",35.86,5923600,{"date":2193,"open":2091,"high":604,"low":1802,"close":2194,"change":88,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-09-29",37.22,-2.1,4368000,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":1155,"percent_change":765,"volume":2202,"transactions":9,"vwap":2201},"2025-09-26",38.45,37.0099983,38.02,8755800,{"date":2204,"open":2205,"high":2206,"low":643,"close":2207,"change":1087,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-09-25",36.84,38.605,38.51,4.25,7171000,{"date":2211,"open":2212,"high":2213,"low":772,"close":2214,"change":1779,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-09-24",38.33,38.47,36.94,-3.83,3732400,{"date":2218,"open":263,"high":2219,"low":2220,"close":2121,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2121},"2025-09-23",39.57,38.39,-0.9,-2.29,4399400,{"date":2225,"open":2226,"high":2227,"low":2228,"close":532,"change":2229,"percent_change":1831,"volume":2230,"transactions":9,"vwap":532},"2025-09-22",39.88,39.946,38.86,-0.77,4637800,{"date":2232,"open":284,"high":2233,"low":2234,"close":2166,"change":224,"percent_change":806,"volume":2235,"transactions":9,"vwap":2166},"2025-09-19",40.27,39.445,5937900,{"date":2237,"open":2238,"high":2239,"low":2240,"close":147,"change":2241,"percent_change":757,"volume":2242,"transactions":9,"vwap":147},"2025-09-18",39.43,40.81,39.11,1.1,6284700,{"date":2244,"open":252,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-09-17",39.7,38.52,38.87,-0.61,-1.55,9149400,{"date":2252,"open":2253,"high":2254,"low":503,"close":2255,"change":1040,"percent_change":2033,"volume":2256,"transactions":9,"vwap":2255},"2025-09-16",39.325,39.665,39.48,4374500,{"date":2258,"open":344,"high":544,"low":211,"close":2259,"change":1139,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-09-15",39.45,3.11,5568900,{"date":2263,"open":197,"high":513,"low":2264,"close":276,"change":2265,"percent_change":1362,"volume":2266,"transactions":9,"vwap":276},"2025-09-12",38.125,-0.43,5905000,{"date":2268,"open":1906,"high":2269,"low":1817,"close":2270,"change":347,"percent_change":1154,"volume":2271,"transactions":9,"vwap":2270},"2025-09-11",39.27,38.69,6424100,{"date":2273,"open":2274,"high":2275,"low":2122,"close":397,"change":886,"percent_change":483,"volume":2276,"transactions":9,"vwap":397},"2025-09-10",38.92,39.02,8949100,{"date":2278,"open":284,"high":2279,"low":1932,"close":625,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":625},"2025-09-09",40.099998,-2.93,-7.06,16432500,{"date":2284,"open":2285,"high":2286,"low":314,"close":2287,"change":505,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-09-08",42.22,42.49,41.53,-1.33,9276300,{"date":2291,"open":2292,"high":2293,"low":2220,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-09-05",40.39,42.872,42.09,6.25,17.44,23981800,{"date":2299,"open":1746,"high":2300,"low":2301,"close":1738,"change":848,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1738},"2025-09-04",36.49,34.69,0.93,9995400,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":1671,"percent_change":1672,"volume":2310,"transactions":9,"vwap":2309},"2025-09-03",35.725,36.11,35.215,35.51,6093900,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2028,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-09-02",35.44,35.905,34.73,35.49,-1.8,4389000,{"date":2320,"open":1798,"high":1791,"low":1941,"close":1939,"change":429,"percent_change":1609,"volume":2321,"transactions":9,"vwap":1939},"2025-08-29",3664000,{"date":2323,"open":1941,"high":2324,"low":2325,"close":1970,"change":2046,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1970},"2025-08-28",37.044998,35.825,2.24,5405400,{"date":2329,"open":2330,"high":2331,"low":2332,"close":670,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":670},"2025-08-27",33.99,35.775,33.97,2.05,6.1,4554000,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":88,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-08-26",34.4,34.57,33.44,33.6,-2.33,7609900,{"date":2345,"open":2346,"high":2347,"low":1753,"close":2338,"change":2002,"percent_change":296,"volume":2348,"transactions":9,"vwap":2338},"2025-08-25",34.85,35.35,6681400,{"date":2350,"open":946,"high":1011,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-08-22",32.55,34.79,1.95,5.94,5980400,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":348,"percent_change":1055,"volume":2362,"transactions":9,"vwap":2361},"2025-08-21",32.7,33.044998,32.28,32.84,2636800,{"date":2364,"open":2365,"high":695,"low":2366,"close":1388,"change":378,"percent_change":926,"volume":2367,"transactions":9,"vwap":1388},"2025-08-20",32.83,32.060001,3047800,{"date":2369,"open":1761,"high":2370,"low":1677,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-08-19",34.195,33.12,-0.78,-2.3,3330300,{"date":2376,"open":836,"high":2377,"low":1372,"close":683,"change":2378,"percent_change":2241,"volume":2379,"transactions":9,"vwap":683},"2025-08-18",34.091999,0.37,2813400,{"date":2381,"open":2382,"high":2383,"low":1217,"close":1424,"change":137,"percent_change":2384,"volume":2385,"transactions":9,"vwap":1424},"2025-08-15",32.75,33.695,4.07,3776300,{"date":2387,"open":2388,"high":845,"low":2389,"close":2390,"change":2372,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-08-14",32.42,31.68,32.22,-2.36,6173900,{"date":2394,"open":2395,"high":2396,"low":2397,"close":1388,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":1388},"2025-08-13",32.82,33.09,32.31,0.31,0.95,6848900,{"date":2402,"open":2403,"high":1388,"low":2366,"close":2404,"change":774,"percent_change":525,"volume":2405,"transactions":9,"vwap":2404},"2025-08-12",32.71,32.69,5195400,{"date":2407,"open":1720,"high":2408,"low":1669,"close":1353,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1353},"2025-08-11",34.42,-1.24,-3.68,7183200,{"date":2413,"open":2414,"high":2415,"low":1687,"close":922,"change":2416,"percent_change":566,"volume":2417,"transactions":9,"vwap":922},"2025-08-08",34.61,35.099998,-0.84,4809400,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-08-07",37.23,37.4,34.080002,34.58,-2.19,-5.96,7472500,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":747,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-08-06",36.21,36.87,35.85,36.77,2.39,4088900,{"date":2436,"open":2437,"high":753,"low":837,"close":1769,"change":1030,"percent_change":2438,"volume":2439,"transactions":9,"vwap":1769},"2025-08-05",37.77,-4.49,4883100,{"date":2441,"open":804,"high":633,"low":804,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-08-04",37.6,1.59,4.42,2633400,{"date":2447,"open":2448,"high":2449,"low":1969,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-08-01",37.26,37.33,36.0099983,-2.02,-5.31,4417800,{"date":2455,"open":2240,"high":2456,"low":2457,"close":1927,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":1927},"2025-07-31",39.42,37.87,-0.5,-1.3,2660100,{"date":2462,"open":572,"high":1896,"low":2220,"close":2463,"change":440,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-07-30",38.53,-1.81,4673400,{"date":2467,"open":2166,"high":2157,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-07-29",38.321,39.24,-0.42,-1.06,3239300,{"date":2474,"open":2173,"high":312,"low":2475,"close":1896,"change":158,"percent_change":2476,"volume":2477,"transactions":9,"vwap":1896},"2025-07-28",38.85,1.72,6826500,{"date":2479,"open":602,"high":1906,"low":2437,"close":197,"change":47,"percent_change":2480,"volume":2481,"transactions":9,"vwap":197},"2025-07-25",2.28,1989200,{"date":2483,"open":2207,"high":417,"low":253,"close":264,"change":1155,"percent_change":765,"volume":2484,"transactions":9,"vwap":264},"2025-07-24",2913700,{"date":2486,"open":2201,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-07-23",39.081001,37.685,38.61,0.84,2.22,2740000,{"date":2494,"open":2495,"high":746,"low":1940,"close":2437,"change":515,"percent_change":1281,"volume":2496,"transactions":9,"vwap":2437},"2025-07-22",38.29,4105500,{"date":2498,"open":2171,"high":294,"low":762,"close":762,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":762},"2025-07-21",-1.09,-2.78,6126400,{"date":2503,"open":2504,"high":2269,"low":2505,"close":2469,"change":2506,"percent_change":1273,"volume":2507,"transactions":9,"vwap":2469},"2025-07-18",38.34,37.883,1.09,4421300,{"date":2509,"open":977,"high":2510,"low":819,"close":762,"change":212,"percent_change":213,"volume":2511,"transactions":9,"vwap":762},"2025-07-17",38.48,3192900,{"date":2513,"open":761,"high":977,"low":1811,"close":977,"change":2378,"percent_change":484,"volume":2514,"transactions":9,"vwap":977},"2025-07-16",3055600,{"date":2516,"open":233,"high":1809,"low":636,"close":2134,"change":1672,"percent_change":212,"volume":2517,"transactions":9,"vwap":2134},"2025-07-15",3034800,{"date":2519,"open":2520,"high":819,"low":1918,"close":2137,"change":2521,"percent_change":1615,"volume":2522,"transactions":9,"vwap":2137},"2025-07-14",37.3,0.17,4648500,{"date":2524,"open":394,"high":2525,"low":2143,"close":2526,"change":1264,"percent_change":88,"volume":2527,"transactions":9,"vwap":2526},"2025-07-11",37.89,37.39,4123500,{"date":2529,"open":480,"high":2530,"low":2531,"close":394,"change":1805,"percent_change":2532,"volume":2533,"transactions":9,"vwap":394},"2025-07-10",39.53,37.625,-4.05,4698000,{"date":2535,"open":503,"high":2150,"low":564,"close":2536,"change":462,"percent_change":1592,"volume":2537,"transactions":9,"vwap":2536},"2025-07-09",39.28,4201200,{"date":2539,"open":734,"high":2540,"low":2541,"close":471,"change":2458,"percent_change":2542,"volume":2543,"transactions":9,"vwap":471},"2025-07-08",39.355,38.46,-1.28,4657800,{"date":2545,"open":2546,"high":2269,"low":2463,"close":2018,"change":234,"percent_change":235,"volume":2547,"transactions":9,"vwap":2018},"2025-07-07",39.040001,4005800,{"date":2549,"open":344,"high":2550,"low":2551,"close":2240,"change":107,"percent_change":2138,"volume":2552,"transactions":9,"vwap":2240},"2025-07-03",39.52,38.4,4249700,{"date":2554,"open":293,"high":2555,"low":671,"close":346,"change":2372,"percent_change":536,"volume":2556,"transactions":9,"vwap":346},"2025-07-02",39.16,6666600,{"date":2558,"open":511,"high":2559,"low":2560,"close":2555,"change":1728,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2555},"2025-07-01",40.049999,38.21,-1.56,5525900,{"date":2564,"open":2565,"high":2566,"low":197,"close":2567,"change":54,"percent_change":1615,"volume":2568,"transactions":9,"vwap":2567},"2025-06-30",40.02,40.182,39.78,7598900,{"date":2570,"open":2550,"high":2149,"low":2555,"close":364,"change":378,"percent_change":1264,"volume":2571,"transactions":9,"vwap":364},"2025-06-27",29780500,{"date":2573,"open":2574,"high":2575,"low":2213,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-06-26",39.62,40.0099983,39.72,1.07,2.77,5718200,{"date":2581,"open":2582,"high":2583,"low":366,"close":366,"change":2584,"percent_change":2532,"volume":2585,"transactions":9,"vwap":366},"2025-06-25",40.63,41.040001,-1.63,8029500,{"date":2587,"open":469,"high":2588,"low":2589,"close":2042,"change":61,"percent_change":1405,"volume":2590,"transactions":9,"vwap":2042},"2025-06-24",40.35,39.0050011,7598700,{"date":2592,"open":2593,"high":2576,"low":2129,"close":2594,"change":1672,"percent_change":886,"volume":2595,"transactions":9,"vwap":2594},"2025-06-23",39.09,39.23,6291100,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":887,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-06-20",38.62,39.36,38.16,39.17,1.24,11061200,{"date":2605,"open":1809,"high":2177,"low":2135,"close":2270,"change":1096,"percent_change":1868,"volume":2606,"transactions":9,"vwap":2270},"2025-06-18",7724000,{"date":2608,"open":1001,"high":2275,"low":2027,"close":604,"change":2221,"percent_change":2373,"volume":2609,"transactions":9,"vwap":604},"2025-06-17",6780300,{"date":2611,"open":572,"high":2612,"low":2598,"close":582,"change":1389,"percent_change":2613,"volume":2614,"transactions":9,"vwap":582},"2025-06-16",39.64,-0.23,8021500,{"date":2616,"open":355,"high":2617,"low":375,"close":241,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":241},"2025-06-13",40.23,-1.48,-3.64,5493500,{"date":2622,"open":2623,"high":2624,"low":2166,"close":2625,"change":2626,"percent_change":1963,"volume":2627,"transactions":9,"vwap":2625},"2025-06-12",41.060001,41.3,40.69,-1.65,9472100,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2399,"volume":2635,"transactions":9,"vwap":2633},"2025-06-11",41.54,42.89,41,42.34,0.4,7956200,{"date":2637,"open":2638,"high":2639,"low":241,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-06-10",40.62,42.23,41.94,-2.75,-6.15,18681600,{"date":2645,"open":1874,"high":1879,"low":2646,"close":2647,"change":972,"percent_change":1986,"volume":2648,"transactions":9,"vwap":2647},"2025-06-09",44.31,44.69,5081800,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":1177,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-06-06",42.75,45.815,41.6,45.099998,-4.55,14851400,{"date":2658,"open":2659,"high":178,"low":2660,"close":2661,"change":1721,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-06-05",47.4,46.89,47.25,1.11,8120200,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":747,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-06-04",46.055,47.0099983,45.918,46.73,1.87,4439200,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2229,"percent_change":2626,"volume":2678,"transactions":9,"vwap":2677},"2025-06-03",46.55,46.92,45.56,45.87,4328000,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":805,"percent_change":73,"volume":2685,"transactions":9,"vwap":2684},"2025-06-02",46.52,47.54,45.635,46.64,3899600,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-05-30",45.42,46.68,45.145,46.54,0.76,1.66,6667100,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-05-29",46.69,46.78,45.37,45.78,-0.7,-1.51,2815000,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":429,"percent_change":305,"volume":2710,"transactions":9,"vwap":2709},"2025-05-28",46.86,47.099998,46.060001,46.48,3029800,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-05-27",46.41,47.07,45.86,46.79,1.29,2.84,2369900,{"date":2721,"open":2722,"high":2723,"low":2724,"close":1857,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":1857},"2025-05-23",45.16,46.11,44.97,-0.64,-1.39,1910200,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2577,"volume":2735,"transactions":9,"vwap":2733},"2025-05-22",45.59,46.6,45.35,46.14,0.49,3065600,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-05-21",47.02,47.49,45.62,45.65,-1.66,-3.51,2081300,{"date":2746,"open":2747,"high":2748,"low":2738,"close":2749,"change":429,"percent_change":2028,"volume":2750,"transactions":9,"vwap":2749},"2025-05-20",47.16,47.635,47.31,1587200,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":168,"percent_change":213,"volume":2757,"transactions":9,"vwap":2756},"2025-05-19",46.46,47.675,46.0099983,47.62,2438500,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2734,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-05-16",47.029999,47.87,46.8,47.42,1.04,2949600,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":1309,"percent_change":441,"volume":2772,"transactions":9,"vwap":2771},"2025-05-15",47.43,47.65,46.53,46.93,1974600,{"date":2774,"open":2775,"high":2776,"low":2775,"close":2777,"change":2662,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-05-14",46.82,47.84,47.74,2.38,3302400,{"date":2781,"open":2676,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-05-13",47.064999,45.2,46.63,1.38,3.05,1591200,{"date":2789,"open":384,"high":2790,"low":2791,"close":2792,"change":2353,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-05-12",45.7,44.82,45.25,4.5,3137000,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":378,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-05-09",43.55,43.91,42.359,43.3,-0.28,2002400,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-05-08",42.6,43.88,42.36,43.42,1.46,3.48,2188900,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":102,"percent_change":1512,"volume":2818,"transactions":9,"vwap":2817},"2025-05-07",41.38,42.15,41.23,41.96,2934000,{"date":2820,"open":314,"high":2821,"low":2822,"close":2823,"change":223,"percent_change":805,"volume":2824,"transactions":9,"vwap":2823},"2025-05-06",41.77,40.217,41.4,2188500,{"date":2826,"open":2827,"high":2828,"low":2827,"close":2829,"change":234,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2829},"2025-05-05",40.93,42.19,41.36,-0.07,2300800,{"date":2833,"open":2834,"high":542,"low":2239,"close":1850,"change":2086,"percent_change":2835,"volume":2836,"transactions":9,"vwap":1850},"2025-05-02",41.2,3.35,2604500,{"date":2838,"open":415,"high":2839,"low":1835,"close":2559,"change":483,"percent_change":484,"volume":2840,"transactions":9,"vwap":2559},"2025-05-01",41.07,2185900,{"date":2842,"open":2457,"high":2245,"low":2843,"close":1896,"change":213,"percent_change":2577,"volume":2844,"transactions":9,"vwap":1896},"2025-04-30",37.07,2426200,{"date":2846,"open":283,"high":1999,"low":2593,"close":2469,"change":505,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2469},"2025-04-29",-1.41,2310900,{"date":2850,"open":2456,"high":2157,"low":1906,"close":2851,"change":2852,"percent_change":494,"volume":2853,"transactions":9,"vwap":2851},"2025-04-28",39.8,0.38,2280100,{"date":2855,"open":2856,"high":2857,"low":2489,"close":2456,"change":168,"percent_change":2085,"volume":2858,"transactions":9,"vwap":2456},"2025-04-25",38.8,39.776,2163200,{"date":2860,"open":673,"high":2861,"low":673,"close":2098,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2098},"2025-04-24",39.475,2,5.37,3159700,{"date":182,"open":1934,"high":2866,"low":1958,"close":2194,"change":1538,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2194},39.049999,-0.35,3974600]