[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IP":3,"homepage-market-summary":35,"stock-historical-IP":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IP","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},"International Paper Co.","NYSE",null,"PAPER MILLS","International Paper manufactures packaging products. It accounts for roughly one-third of the North American corrugated packaging market. The company also has a substantial presence in Europe following its acquisition of DS Smith. International Paper serves a variety of end markets, including industrial, consumer products, and manufacturing.","62,602","Memphis, TN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.7867,1.85,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},32.05,31.55,32.29,31.11,31.97,0.08,0.25,6573194.156602,61699,31.9202,50.25,29.26,5953846.222665641,13.3,14310,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},56.13,5416233,1976925201.889076,-31.44,"2025-04-23",[188,189,199,210,221,232,243,254,265,276,287,298,308,319,329,340,351,360,371,381,392,402,412,422,432,443,454,465,475,486,496,507,518,529,540,551,561,571,581,591,599,609,619,629,640,650,661,670,681,692,702,713,723,734,745,756,764,772,779,787,795,802,809,817,824,831,837,844,851,858,866,873,880,888,896,902,911,918,924,929,937,945,953,961,967,975,984,991,997,1003,1010,1016,1024,1031,1038,1046,1054,1061,1070,1077,1085,1093,1100,1107,1111,1119,1126,1133,1142,1150,1156,1161,1169,1176,1181,1190,1197,1202,1208,1214,1219,1225,1231,1238,1245,1252,1261,1267,1273,1280,1285,1290,1298,1303,1311,1318,1325,1333,1341,1349,1355,1364,1372,1379,1387,1393,1400,1409,1415,1423,1430,1436,1443,1451,1458,1464,1473,1481,1490,1498,1506,1514,1520,1527,1535,1544,1553,1561,1569,1576,1583,1589,1598,1603,1611,1618,1625,1632,1639,1644,1650,1657,1663,1669,1677,1685,1693,1701,1708,1714,1720,1728,1734,1740,1748,1754,1762,1769,1774,1779,1785,1789,1795,1801,1806,1813,1820,1828,1834,1841,1846,1850,1856,1862,1867,1871,1877,1883,1890,1896,1900,1906,1910,1914,1918,1924,1930,1938,1942,1947,1952,1958,1962,1970,1978,1987,1994,2000,2008,2015,2022,2030,2036,2044,2049,2057,2064,2071,2078,2086,2094,2102,2107,2113,2117,2125,2131,2137,2143,2149,2155,2159,2163,2170,2176,2183,2191,2197,2202,2210,2215,2222,2230,2236,2242,2248,2254,2262,2268,2276,2281,2287,2293,2298,2303,2308,2315,2320,2325,2331,2336,2342,2351,2357,2364,2369,2374,2381,2389,2396,2403,2410,2417,2424,2432,2439,2445,2453,2461,2469,2476,2482,2489,2495,2503,2510,2518,2526,2534,2538,2542,2548,2553,2558,2563,2569,2574,2580,2585,2592,2596,2601,2606,2612,2619,2622,2626,2631,2635,2638,2642,2648,2657,2664,2670,2676,2683,2690,2694,2700,2704,2708,2714,2719,2724,2731,2737,2742,2751,2760,2766,2770,2775,2779,2782],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",33,33.01,31.83,-0.55,-1.69,5607990.486056,59291,32.2371,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",32.75,32.98,31.895,32.52,-0.65,-1.96,6504695.297488,67912,32.5117,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",33.52,33.78,33.07,33.17,-0.15,-0.45,6137663.908651,54561,33.3412,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",33.84,34.03,32.875,33.32,-0.68,-2,5461168.904906,61066,33.2248,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",34.59,34.83,33.93,34,-1.02,-2.91,5571051.984429,61830,34.2313,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",35.22,35.44,34.76,35.02,0.14,0.4,4466024.365121,43053,35.0639,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",35.63,35.78,34.4,34.88,-0.82,-2.3,4675046.992581,51806,34.8722,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",35.79,36.28,35.68,35.7,-0.01,-0.03,3803982.123718,44619,35.8731,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",36.02,36.1,35.415,35.71,0.38,1.08,5294813.321402,50805,35.7455,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",35.48,36.26,35.265,35.33,0.8,2.32,4820484.823241,50996,35.5834,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":238,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",34.65,35.04,34.05,34.53,-2.87,8544362.402156,59552,34.5768,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",34.8,35.835,34.155,35.55,1.49,4.37,8827101.379748,86327,35.072,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":77,"volume":326,"transactions":327,"vwap":328},"2026-09-16",34.3,34.63,33.475,34.06,0.07,5272349.912205,58582,34.0891,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",34.32,34.6,33.635,33.99,-0.26,-0.76,6045919.553744,64124,34.0082,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",34.02,34.86,33.94,34.25,-0.11,-0.32,5753754.970128,60061,34.3838,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":325,"percent_change":172,"volume":357,"transactions":358,"vwap":359},"2026-09-11",35.12,35.13,34.21,34.36,4586519.446325,53852,34.4651,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",34.74,34.78,33.82,34.29,-0.35,-1.01,5471034.439918,64872,34.3732,{"date":372,"open":373,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",36.38,36.57,34.64,-1.85,-5.07,4038474.164513,54713,35.1989,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",36.7,37.46,36.48,36.49,-0.75,-2.01,4523637.990405,49928,36.7269,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":293,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",36.39,37.759,36.36,37.24,2.2,3907329.455693,51699,37.3123,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":249,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",36.66,37.18,35.52,36.44,0.39,4256544.496931,42284,36.3165,{"date":413,"open":383,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",37.38,36.1314,36.3,-0.16,-0.44,4963994.728034,59293,36.6741,{"date":423,"open":424,"high":425,"low":290,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",37.7,37.9,36.46,-1.47,-3.88,6522019.964191,69677,36.6798,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",39.07,39.2,37.8,37.93,-1.38,-3.51,4887699.879799,40902,38.1647,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",40.17,40.32,39.14,39.31,-0.57,-1.43,3520436.965001,48276,39.4197,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",40.71,41.19,39.82,39.88,-1.51,-3.65,4009894.222171,45371,40.2649,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":250,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",40.92,41.83,40.73,41.39,0.98,3370442.38867,44811,41.4093,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",41.17,41.25,40.5,40.99,-0.05,-0.12,3658129.630837,43620,40.8871,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":217,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",41.75,42.21,40.87,41.04,-1.08,3630285.997448,41358,41.2142,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",41.11,41.695,40.425,41.49,1.13,2.8,3123592.717057,41685,41.3886,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",40.39,41.23,39.99,40.36,-0.7,-1.7,2849371.259555,40254,40.5432,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",40.65,41.65,40.48,41.06,1.01,2.52,3086207.046985,45606,41.1365,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",40.13,40.575,39.985,40.05,-0.21,-0.52,3434687.996667,38756,40.146,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-17",40.31,40.54,39.92,40.26,-0.48,-1.18,2655721.963136,36177,40.2366,{"date":552,"open":456,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-14",41.065,40.44,40.74,-0.38,-0.92,2961309.263463,35930,40.7356,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":481,"volume":568,"transactions":569,"vwap":570},"2026-08-13",41.5,41.73,40.85,41.12,-0.02,3837972.500648,44034,41.1574,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",42.11,40.705,41.14,-0.66,-1.58,4977565.650713,44299,41.1776,{"date":582,"open":523,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",41.97,40.86,41.8,0.46,1.11,3424481.483514,46473,41.7303,{"date":592,"open":593,"high":563,"low":480,"close":594,"change":93,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-10",41.29,41.34,-0.58,2561048.231337,39642,41.2505,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":65,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-07",40.33,41.88,40.03,41.58,2.59,3593981.413488,56418,41.4267,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",42.04,40.46,40.53,-1.72,-4.07,3494636.249774,50269,40.8537,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",41.51,42.87,42.25,-0.06,-0.14,5297621.035613,62944,42.4654,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",41.67,42.54,41.43,42.31,0.86,2.07,4250189.925249,55101,42.2145,{"date":641,"open":564,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",42.145,41.115,41.45,0.62,1.52,4306486.025783,55558,41.5514,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",43.98,43.99,40.79,40.83,-2.32,-5.38,7386595.180129,68536,41.231,{"date":662,"open":663,"high":663,"low":611,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",44.02,43.15,0.51,1.2,7357487.143598,81368,43.0549,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-29",42.95,43.62,42.44,42.64,-1.45,-3.29,5700246.006489,69015,42.8771,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-28",43.57,44.82,43.35,44.09,1.68,3.96,7217251.682188,78381,44.1017,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":26,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",42.75,43.43,41.99,42.41,0.59,7126743.878706,75621,42.4801,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-24",37.75,42.315,37.71,42.16,4.25,11.21,11957847.082899,113973,40.7058,{"date":714,"open":706,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",38.73,37.4,37.91,-0.18,-0.47,4434448.451484,52658,37.9163,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-22",36.42,38.2,36.4,38.09,1.74,4.79,5016309.794806,60292,37.8093,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-21",36.71,36.85,35.95,36.35,0.1,0.28,5997505.835106,52893,36.3959,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-20",37.79,37.815,36.215,36.25,-1.31,-3.49,5820545.718577,55193,36.4862,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":260,"volume":763,"transactions":9,"vwap":761},"2026-07-17",38.24,38.82,37.12,37.56,-0.31,3726400,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":502,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-16",36.87,37.92,36.72,37.87,3.08,4485100,{"date":773,"open":774,"high":761,"low":775,"close":776,"change":777,"percent_change":43,"volume":778,"transactions":9,"vwap":776},"2026-07-15",37,36.64,36.74,0.24,5839600,{"date":780,"open":766,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-14",37.060001,35.87,36.5,-0.5,-1.35,5414300,{"date":788,"open":789,"high":790,"low":791,"close":774,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":774},"2026-07-13",38.36,38.6,36.81,-0.93,-2.45,6606000,{"date":796,"open":797,"high":790,"low":798,"close":437,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":437},"2026-07-10",37.62,37.28,0.75,2.02,5040900,{"date":803,"open":804,"high":805,"low":806,"close":405,"change":665,"percent_change":807,"volume":808,"transactions":9,"vwap":405},"2026-07-09",37.22,37.63,36.63,1.39,5757400,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-08",37.51,35.99,36.67,-1.25,-3.3,4868600,{"date":818,"open":819,"high":820,"low":821,"close":767,"change":576,"percent_change":822,"volume":823,"transactions":9,"vwap":767},"2026-07-07",38.83,38.91,37.85,-1.71,4642700,{"date":825,"open":826,"high":759,"low":827,"close":828,"change":535,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-07-06",38.33,38.060001,38.58,-0.54,4139000,{"date":832,"open":833,"high":820,"low":704,"close":834,"change":835,"percent_change":155,"volume":836,"transactions":9,"vwap":834},"2026-07-02",38.38,38.79,0.45,3340200,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":777,"percent_change":126,"volume":843,"transactions":9,"vwap":842},"2026-07-01",38.02,39.029999,37.89,38.34,4196700,{"date":845,"open":846,"high":847,"low":761,"close":848,"change":849,"percent_change":146,"volume":850,"transactions":9,"vwap":848},"2026-06-30",37.96,38.25,38.099998,-0.13,4785000,{"date":852,"open":758,"high":833,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-29",37.42,38.23,-0.53,-1.37,4768100,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":335,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-26",38.62,39.060001,38.43,38.76,-0.67,4950100,{"date":867,"open":868,"high":458,"low":869,"close":870,"change":116,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-25",38.8,38.4,39.02,1.88,6966300,{"date":874,"open":781,"high":875,"low":876,"close":877,"change":729,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-24",38.67,36.83,38.3,4.76,6007900,{"date":881,"open":750,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-23",37.21,36.12,36.56,-0.33,-0.89,4954700,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":325,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-22",37.16,37.74,36.86,36.89,0.19,8202800,{"date":897,"open":396,"high":898,"low":396,"close":899,"change":43,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-18",37.83,36.82,1.83,11515900,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-17",36.080002,37.31,35.85,36.16,0.01,0.03,6902800,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":93,"percent_change":576,"volume":917,"transactions":9,"vwap":916},"2026-06-16",36.52,37.15,35.92,36.15,5301800,{"date":919,"open":920,"high":921,"low":922,"close":394,"change":777,"percent_change":43,"volume":923,"transactions":9,"vwap":394},"2026-06-15",37.080002,37.81,36.32,7483300,{"date":925,"open":246,"high":926,"low":375,"close":916,"change":666,"percent_change":927,"volume":928,"transactions":9,"vwap":916},"2026-06-12",36.22,3.43,9354600,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-11",31.81,35.23,34.95,3.1,9.73,9754100,{"date":938,"open":939,"high":342,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-10",33.85,31.78,31.85,-2.27,-6.65,6302900,{"date":946,"open":215,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-09",34.13,32.79,34.12,1.26,3.83,5656600,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":387,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-08",33.25,33.43,32.66,32.86,-2.23,3924500,{"date":962,"open":963,"high":365,"low":215,"close":964,"change":965,"percent_change":92,"volume":966,"transactions":9,"vwap":964},"2026-06-05",33.54,33.61,-0.27,5145100,{"date":968,"open":969,"high":303,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-04",34.049999,33.39,33.88,0.48,1.44,5366600,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-03",33.42,33.86,33.080002,33.4,-0.43,-1.27,5033500,{"date":985,"open":970,"high":986,"low":987,"close":988,"change":249,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-06-02",34.27,33.22,33.83,0.42,5582700,{"date":992,"open":993,"high":988,"low":994,"close":995,"change":996,"percent_change":43,"volume":879,"transactions":9,"vwap":995},"2026-06-01",32.94,32.32,33.69,0.22,{"date":998,"open":993,"high":988,"low":999,"close":1000,"change":1001,"percent_change":835,"volume":1002,"transactions":9,"vwap":1000},"2026-05-29",32.67,33.47,0.15,8823900,{"date":1004,"open":1005,"high":1000,"low":1006,"close":226,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":226},"2026-05-28",32,31.6,0.9,2.78,4939900,{"date":1011,"open":994,"high":1012,"low":1013,"close":1014,"change":586,"percent_change":973,"volume":1015,"transactions":9,"vwap":1014},"2026-05-27",32.74,31.99,32.42,4588500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":162,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-26",31.69,32.099998,31.54,31.96,2.14,4954100,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":535,"percent_change":864,"volume":1030,"transactions":9,"vwap":1029},"2026-05-22",31.19,31.49,30.94,31.29,6173600,{"date":1032,"open":1033,"high":1005,"low":1034,"close":1035,"change":645,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-21",30.56,30.18,31.5,2.01,6170900,{"date":1039,"open":1040,"high":1041,"low":31,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-20",29.55,30.9,30.88,1.5,5.11,6553000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":238,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-19",30.25,30.35,29.36,29.38,-3.36,5017800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":249,"percent_change":586,"volume":1060,"transactions":9,"vwap":1059},"2026-05-18",30.45,31.09,30.33,30.4,5747000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-15",31.26,31.51,30.13,30.26,-1.34,-4.24,6549200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1006,"change":556,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1006},"2026-05-14",32.35,32.37,31.53,-1.19,6713300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":886,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-13",32.76,33.27,31.94,31.98,-2.71,5726900,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":250,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-12",32.77,33.16,32.14,32.87,1.23,5469700,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":514,"volume":1099,"transactions":9,"vwap":1097},"2026-05-11",33.0099983,32.45,32.47,-0.56,4692300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":481,"percent_change":216,"volume":1106,"transactions":9,"vwap":1105},"2026-05-08",33.24,33.41,32.72,33.029999,4919300,{"date":1108,"open":1109,"high":949,"low":1105,"close":979,"change":418,"percent_change":751,"volume":1110,"transactions":9,"vwap":979},"2026-05-07",33.72,6412900,{"date":1112,"open":1113,"high":1114,"low":1115,"close":212,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":212},"2026-05-06",32.82,33.77,32.61,1.66,5.21,9519400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":43,"percent_change":86,"volume":1125,"transactions":9,"vwap":1124},"2026-05-05",31.58,32.25,31.16,31.86,7691000,{"date":1127,"open":1014,"high":1128,"low":1129,"close":1130,"change":1098,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-05-04",33.099998,31.13,31.2,-1.76,7544600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-01",30.72,32.12,30.17,31.76,1.34,4.4,13283900,{"date":1143,"open":1144,"high":1005,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-30",31.59,29.45,30.42,-3.16,-9.41,18060500,{"date":1151,"open":939,"high":949,"low":1152,"close":1153,"change":418,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-29",33.3,33.58,-1.29,8275700,{"date":1157,"open":1158,"high":345,"low":1073,"close":342,"change":78,"percent_change":1159,"volume":1160,"transactions":9,"vwap":342},"2026-04-28",32.91,4.2,8236900,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-27",32.59,33.28,32.13,32.65,0,9654800,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1166,"change":886,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1166},"2026-04-24",33.38,33.59,32.53,-2.65,7838300,{"date":1177,"open":1178,"high":1179,"low":226,"close":963,"change":77,"percent_change":126,"volume":1180,"transactions":9,"vwap":963},"2026-04-23",33.45,34.080002,10062800,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-22",35.91,35.93,32.92,33.33,-2.11,-5.95,8044800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":246,"change":676,"percent_change":1195,"volume":1196,"transactions":9,"vwap":246},"2026-04-21",37.0099983,37.2,35.24,-3.93,4266800,{"date":1198,"open":405,"high":1199,"low":1200,"close":893,"change":93,"percent_change":205,"volume":1201,"transactions":9,"vwap":893},"2026-04-20",37.57,36.76,6230400,{"date":1203,"open":899,"high":827,"low":404,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-17",37.13,0.94,2.6,6012800,{"date":1209,"open":426,"high":1210,"low":907,"close":1211,"change":347,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-16",36.84,36.19,-0.88,5691900,{"date":1215,"open":884,"high":766,"low":750,"close":1216,"change":272,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-15",36.51,-0.08,3628100,{"date":1220,"open":899,"high":1221,"low":739,"close":1222,"change":346,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-14",37.049999,36.54,-0.3,4636200,{"date":1226,"open":268,"high":736,"low":1227,"close":1228,"change":1001,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-13",35.62,36.65,0.41,6370800,{"date":1232,"open":1233,"high":1234,"low":1235,"close":783,"change":1236,"percent_change":336,"volume":1237,"transactions":9,"vwap":783},"2026-04-10",36.98,37.34,36.43,-0.28,4255800,{"date":1239,"open":913,"high":882,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-09",36.27,36.78,-0.29,-0.78,6499800,{"date":1246,"open":1247,"high":920,"low":922,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-08",36.79,37.07,2.53,7.32,9717900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-07",34.68,34.71,34.19,34.54,-0.39,-1.12,5516200,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":249,"percent_change":250,"volume":1266,"transactions":9,"vwap":1265},"2026-04-06",34.47,35.4,34.93,8068300,{"date":1268,"open":300,"high":1264,"low":971,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-02",34.79,-0.87,-2.44,7663700,{"date":1274,"open":1275,"high":385,"low":1276,"close":1277,"change":1278,"percent_change":346,"volume":1279,"transactions":9,"vwap":1277},"2026-04-01",36,35.34,35.66,-0.04,6189100,{"date":1281,"open":1227,"high":1183,"low":310,"close":270,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":270},"2026-03-31",0.7,2,12072900,{"date":1286,"open":1287,"high":267,"low":1265,"close":1288,"change":217,"percent_change":982,"volume":1289,"transactions":9,"vwap":1288},"2026-03-30",35.5,35,5742800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":513,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-27",35.82,36.45,35.42,35.45,-1.94,5538800,{"date":1299,"open":1300,"high":774,"low":1301,"close":916,"change":347,"percent_change":1212,"volume":1302,"transactions":9,"vwap":916},"2026-03-26",36.099998,35.77,6496400,{"date":1304,"open":813,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-25",36.95,35.76,36.47,0.33,0.91,5871100,{"date":1312,"open":1313,"high":1247,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-24",35.029999,36.14,0.58,1.63,8415600,{"date":1319,"open":322,"high":268,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-23",34.26,35.56,1.8,5.33,9053200,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":93,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-20",34.07,34.35,33.57,33.76,-0.71,12468800,{"date":1334,"open":1335,"high":1336,"low":1337,"close":237,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":237},"2026-03-19",35.07,35.19,33.65,-1.9,-5.29,9732100,{"date":1342,"open":1247,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-18",36.99,35.81,35.9,-1.49,-3.99,5222900,{"date":1350,"open":1351,"high":862,"low":414,"close":1352,"change":216,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-17",38.14,37.39,-0.4,3547000,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-16",37.65,37.95,37.11,37.54,0.29,0.78,4220900,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-13",36.62,38.29,37.25,1.6,4.49,8716000,{"date":1373,"open":847,"high":1374,"low":1295,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-12",38.65,35.65,-3.01,-7.79,6258300,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":981,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-11",39.15,39.33,38.45,38.66,-1.1,3164500,{"date":1388,"open":1389,"high":458,"low":747,"close":1390,"change":1282,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-10",38.39,39.09,1.82,5447100,{"date":1394,"open":1395,"high":819,"low":1396,"close":1389,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1389},"2026-03-09",38.77,37.02,-1.14,-2.88,10302600,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-06",40.69,40.84,39.22,39.53,-1.78,-4.31,5954300,{"date":1410,"open":489,"high":1411,"low":584,"close":1412,"change":982,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-05",42.66,41.31,-2.98,4333400,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":950,"volume":1422,"transactions":9,"vwap":1420},"2026-03-04",41.82,43.060001,41.27,42.58,0.53,5250600,{"date":1424,"open":585,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":206,"volume":1429,"transactions":9,"vwap":1427},"2026-03-03",42.34,40.68,42.049999,-0.84,4249600,{"date":1431,"open":1420,"high":1432,"low":1417,"close":1433,"change":576,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-02",43,42.89,-1.52,4169600,{"date":1437,"open":1438,"high":1439,"low":707,"close":1440,"change":989,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-27",42.46,43.77,43.55,0.97,6097200,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":855,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-26",43.18,43.66,42.09,43.13,-1.21,6846500,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1446,"change":1456,"percent_change":260,"volume":1457,"transactions":9,"vwap":1446},"2026-02-25",44.040001,44.25,41.84,-0.36,8754000,{"date":1459,"open":1460,"high":1461,"low":1462,"close":663,"change":1258,"percent_change":1212,"volume":1463,"transactions":9,"vwap":663},"2026-02-24",44.080002,45.16,43.95,5571700,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-23",43.26,44.66,42.65,44.41,-2.46,-5.25,8255900,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":908,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-20",46.85,47.8,46.39,46.87,0.02,5918200,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-19",48.55,48.72,46.7,46.86,-1.62,-3.34,7065800,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":449,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-18",49.02,49.61,48.45,48.48,-1.16,4923900,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":481,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-17",48.9,49.39,47.81,49.049999,-0.1,5012800,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":625,"volume":1513,"transactions":9,"vwap":1511},"2026-02-13",49.13,49.58,48.6,49.099998,-0.07,3958700,{"date":1515,"open":1516,"high":30,"low":1517,"close":1518,"change":567,"percent_change":1278,"volume":1519,"transactions":9,"vwap":1518},"2026-02-12",49.19,48.65,49.17,8222000,{"date":1521,"open":1483,"high":1522,"low":1523,"close":1516,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1516},"2026-02-11",49.32,48.17,1.19,2.48,6521600,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":65,"volume":1534,"transactions":9,"vwap":1532},"2026-02-10",47.64,48.13,47.07,48,0.5,7603400,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-09",46.24,47.84,45.48,47.5,0.92,1.98,8733600,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-06",44.81,46.99,44.5,46.58,2.21,4.98,7547600,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":347,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-05",44.26,44.58,43.29,44.37,-0.72,11033300,{"date":1562,"open":1447,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-04",45.26,42.029999,44.69,2.63,6.25,14746000,{"date":1570,"open":1571,"high":1572,"low":456,"close":1573,"change":78,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-03",40.98,42.98,42.060001,3.37,10689000,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1402,"change":1581,"percent_change":1541,"volume":1582,"transactions":9,"vwap":1402},"2026-02-02",39.86,41.26,39.59,0.37,7954800,{"date":1584,"open":1585,"high":520,"low":1585,"close":446,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":446},"2026-01-30",38.61,1.32,3.38,10161500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-29",41.86,42.55,37.45,39,-2.49,-6,19153200,{"date":1599,"open":623,"high":1600,"low":594,"close":501,"change":1331,"percent_change":1601,"volume":1602,"transactions":9,"vwap":501},"2026-01-28",42.62,-1.68,14320300,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":92,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-27",42.9,43.02,42.14,42.2,-1.86,6279000,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1432,"change":1278,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1432},"2026-01-26",43.4,43.68,42.56,-0.09,7300500,{"date":1619,"open":1620,"high":683,"low":1621,"close":1622,"change":666,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-23",41.62,41.33,43.040001,2.87,15894100,{"date":1626,"open":1627,"high":664,"low":1628,"close":1455,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1455},"2026-01-22",43.0099983,41.76,-0.95,-2.22,9120300,{"date":1633,"open":1447,"high":1634,"low":1635,"close":1636,"change":502,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-01-21",43.24,41.87,42.79,2.71,7011800,{"date":1640,"open":1615,"high":694,"low":563,"close":1641,"change":195,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-20",41.66,-3.9,7093700,{"date":1645,"open":1646,"high":1647,"low":1648,"close":685,"change":762,"percent_change":1331,"volume":1649,"transactions":9,"vwap":685},"2026-01-16",43.3,43.54,42.88,3917200,{"date":1651,"open":1652,"high":1653,"low":1420,"close":1446,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1446},"2026-01-15",42.85,43.84,0.82,1.91,5127000,{"date":1658,"open":1606,"high":1659,"low":1660,"close":1661,"change":741,"percent_change":43,"volume":1662,"transactions":9,"vwap":1661},"2026-01-14",43.49,42.32,42.84,5017100,{"date":1664,"open":1438,"high":1665,"low":1666,"close":1615,"change":172,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1615},"2026-01-13",42.83,42.24,0.47,3899000,{"date":1670,"open":1671,"high":1606,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-12",42.71,42.17,42.36,-0.98,-2.26,4108900,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":950,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-09",42.43,43.41,41.63,43.34,2.99,4422900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":525,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-08",39.64,42.45,39.45,42.080002,6.37,5771700,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":439,"volume":1700,"transactions":9,"vwap":1698},"2026-01-07",41.32,41.59,39.47,39.56,-1.44,5951900,{"date":1702,"open":554,"high":1703,"low":1704,"close":1705,"change":972,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-01-06",41.54,40.19,41,1.18,5768500,{"date":1709,"open":1710,"high":565,"low":544,"close":1711,"change":1712,"percent_change":162,"volume":1713,"transactions":9,"vwap":1711},"2026-01-05",40.23,40.52,0.27,5704200,{"date":1715,"open":1716,"high":1717,"low":1390,"close":1718,"change":635,"percent_change":100,"volume":1719,"transactions":9,"vwap":1718},"2026-01-02",39.52,40.49,40.25,3448400,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":146,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-12-31",39.62,39.83,39.38,39.39,-0.86,2524500,{"date":1729,"open":1730,"high":1731,"low":1722,"close":1732,"change":849,"percent_change":885,"volume":1733,"transactions":9,"vwap":1732},"2025-12-30",39.72,39.93,39.73,2071100,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1578,"change":272,"percent_change":1217,"volume":1739,"transactions":9,"vwap":1578},"2025-12-29",39.8,39.9,39.49,2938800,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1586,"volume":1747,"transactions":9,"vwap":1745},"2025-12-26",39.41,39.91,39.26,39.89,0.52,2502200,{"date":1749,"open":448,"high":1750,"low":840,"close":1751,"change":1616,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-24",39.44,39.37,-0.23,1064300,{"date":1755,"open":1742,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-12-23",39.61,38.99,39.46,0.17,0.43,3319600,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1765,"change":65,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-22",38.28,39.29,38.15,2.75,4492800,{"date":1770,"open":1383,"high":1771,"low":1772,"close":758,"change":1456,"percent_change":792,"volume":1773,"transactions":9,"vwap":758},"2025-12-19",38.55,38.029999,9265500,{"date":1775,"open":1776,"high":1777,"low":789,"close":790,"change":1616,"percent_change":1752,"volume":1778,"transactions":9,"vwap":790},"2025-12-18",38.98,39.24,3485700,{"date":1780,"open":1781,"high":1782,"low":758,"close":1783,"change":25,"percent_change":77,"volume":1784,"transactions":9,"vwap":1783},"2025-12-17",38.41,39.099998,38.69,3495700,{"date":1786,"open":715,"high":1776,"low":1787,"close":1585,"change":908,"percent_change":909,"volume":1788,"transactions":9,"vwap":1585},"2025-12-16",38.42,3918100,{"date":1790,"open":868,"high":1791,"low":869,"close":790,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":790},"2025-12-15",38.88,0.06,0.16,4468100,{"date":1796,"open":1797,"high":1797,"low":1781,"close":1798,"change":1799,"percent_change":751,"volume":1800,"transactions":9,"vwap":1798},"2025-12-12",39.23,38.54,-0.51,8580500,{"date":1802,"open":1404,"high":1803,"low":1594,"close":1804,"change":1512,"percent_change":718,"volume":1805,"transactions":9,"vwap":1804},"2025-12-11",39.81,39.049999,6118500,{"date":1807,"open":921,"high":435,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-10",37.47,39.12,1.54,4.1,6782400,{"date":1814,"open":1815,"high":1816,"low":1360,"close":1817,"change":792,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-09",38.27,38.53,37.58,-2.41,4599600,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":194,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-12-08",38.92,39.080002,38.37,38.51,-1.41,3716000,{"date":1829,"open":1830,"high":1831,"low":1832,"close":861,"change":1512,"percent_change":718,"volume":1833,"transactions":9,"vwap":861},"2025-12-05",38.95,39.66,38.68,3397200,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1616,"percent_change":1752,"volume":1840,"transactions":9,"vwap":1839},"2025-12-04",39.16,39.48,38.94,39.13,4444700,{"date":1842,"open":726,"high":1777,"low":1843,"close":1404,"change":78,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1404},"2025-12-03",38.07,3.62,4949200,{"date":1847,"open":1832,"high":1783,"low":716,"close":821,"change":1067,"percent_change":1848,"volume":1849,"transactions":9,"vwap":821},"2025-12-02",-3.42,6193200,{"date":1851,"open":435,"high":1697,"low":1852,"close":1853,"change":1242,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-12-01",38.81,39.19,-0.73,3201100,{"date":1857,"open":447,"high":1858,"low":1776,"close":1837,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1837},"2025-11-28",39.7,0.12,0.3,1681400,{"date":1863,"open":840,"high":1689,"low":875,"close":1864,"change":1865,"percent_change":698,"volume":1866,"transactions":9,"vwap":1864},"2025-11-26",39.36,0.23,3301200,{"date":1868,"open":841,"high":1869,"low":841,"close":1839,"change":1810,"percent_change":1811,"volume":1870,"transactions":9,"vwap":1839},"2025-11-25",39.32,5149300,{"date":1872,"open":877,"high":1873,"low":1874,"close":1875,"change":1217,"percent_change":535,"volume":1876,"transactions":9,"vwap":1875},"2025-11-24",38.5,37.55,37.59,8743400,{"date":1878,"open":1879,"high":848,"low":1292,"close":1880,"change":636,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-11-21",35.88,37.67,5.81,5525200,{"date":1884,"open":1885,"high":876,"low":1321,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-20",36.59,35.6,-0.79,-2.17,4366500,{"date":1891,"open":766,"high":1892,"low":1893,"close":394,"change":1894,"percent_change":814,"volume":1895,"transactions":9,"vwap":394},"2025-11-19",37.099998,35.98,-0.46,4073500,{"date":1897,"open":813,"high":761,"low":1216,"close":737,"change":1793,"percent_change":1898,"volume":1899,"transactions":9,"vwap":737},"2025-11-18",0.44,5337400,{"date":1901,"open":882,"high":798,"low":1902,"close":1903,"change":576,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-11-17",36.6,36.69,-1.77,4239900,{"date":1907,"open":1359,"high":1352,"low":806,"close":1908,"change":829,"percent_change":450,"volume":1909,"transactions":9,"vwap":1908},"2025-11-14",37.35,3707600,{"date":1911,"open":833,"high":1776,"low":1912,"close":841,"change":1236,"percent_change":1854,"volume":1913,"transactions":9,"vwap":841},"2025-11-13",37.78,4020800,{"date":1915,"open":1374,"high":861,"low":1351,"close":1916,"change":885,"percent_change":1726,"volume":1917,"transactions":9,"vwap":1916},"2025-11-12",38.17,4444200,{"date":1919,"open":1920,"high":1921,"low":839,"close":1873,"change":1922,"percent_change":1043,"volume":1923,"transactions":9,"vwap":1873},"2025-11-11",38.19,38.72,0.57,4025200,{"date":1925,"open":848,"high":1926,"low":1927,"close":437,"change":1928,"percent_change":217,"volume":1929,"transactions":9,"vwap":437},"2025-11-10",38.16,37.029999,-0.17,5066900,{"date":1931,"open":1932,"high":1933,"low":1934,"close":848,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":848},"2025-11-07",36.58,38.18,36.37,1.56,4.27,6324900,{"date":1939,"open":922,"high":1902,"low":267,"close":1222,"change":996,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1222},"2025-11-06",0.61,5052200,{"date":1943,"open":1944,"high":813,"low":1945,"close":922,"change":93,"percent_change":576,"volume":1946,"transactions":9,"vwap":922},"2025-11-05",36.55,35.86,7425400,{"date":1948,"open":1932,"high":892,"low":416,"close":884,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":884},"2025-11-04",-0.37,-1,7133400,{"date":1953,"open":1351,"high":1824,"low":1954,"close":1955,"change":822,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-11-03",36.68,36.93,-4.43,8036600,{"date":1959,"open":842,"high":1738,"low":424,"close":1960,"change":908,"percent_change":909,"volume":1961,"transactions":9,"vwap":1960},"2025-10-31",38.64,10404100,{"date":1963,"open":1964,"high":1965,"low":704,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-10-30",42.68,43.029999,38.63,-5.6,-12.66,16290200,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-10-29",46.56,44.060001,44.23,-2.9,-6.15,7383200,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-10-28",48.049999,48.19,47.0099983,47.13,-1.06,-2.2,4441800,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1981,"change":227,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1981},"2025-10-27",48.87,49,48.09,-1.39,3734100,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1989,"change":1752,"percent_change":719,"volume":1999,"transactions":9,"vwap":1989},"2025-10-24",49.56,49.69,48.54,3862300,{"date":2001,"open":2002,"high":2003,"low":2004,"close":1511,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1511},"2025-10-23",47.029999,49.3,46.94,1.15,2.4,4571500,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":1712,"percent_change":1922,"volume":2014,"transactions":9,"vwap":2013},"2025-10-22",47.49,48.57,47.41,47.95,2716900,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":535,"percent_change":418,"volume":2021,"transactions":9,"vwap":2020},"2025-10-21",47.82,48.64,47.29,47.68,3301100,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":141,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-10-20",46.84,47.98,46.61,47.89,2.81,3292900,{"date":2031,"open":2032,"high":2033,"low":2034,"close":1549,"change":624,"percent_change":849,"volume":2035,"transactions":9,"vwap":1549},"2025-10-17",47.17,47.38,46.25,4808100,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1223,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-10-16",47.049999,47.099998,46.19,46.64,-0.64,3568700,{"date":2045,"open":2046,"high":2039,"low":2047,"close":2004,"change":1712,"percent_change":1315,"volume":2048,"transactions":9,"vwap":2004},"2025-10-15",46.74,46.46,3900200,{"date":2050,"open":2051,"high":2032,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-14",45.35,45.11,46.67,1.02,2.23,4880700,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":1278,"percent_change":1616,"volume":2063,"transactions":9,"vwap":2062},"2025-10-13",45.9,46.38,45.07,45.65,4240300,{"date":2065,"open":1549,"high":2066,"low":2067,"close":2068,"change":1854,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-10-10",46.81,45.38,45.69,-1.57,6369700,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":93,"percent_change":1799,"volume":2077,"transactions":9,"vwap":2076},"2025-10-09",46.88,47.080002,46.16,46.42,3206500,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":116,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-10-08",45.91,46.78,45.5,46.66,1.57,3566300,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":1792,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-10-07",46.13,46.62,45.51,45.94,0.13,3875300,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":1154,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-10-06",44.76,45.98,44.15,45.88,-2.73,6649200,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2032,"change":1746,"percent_change":587,"volume":2106,"transactions":9,"vwap":2032},"2025-10-03",46.69,47.33,2766500,{"date":2108,"open":2109,"high":2104,"low":2110,"close":2111,"change":250,"percent_change":635,"volume":2112,"transactions":9,"vwap":2111},"2025-10-02",46.23,46.0099983,46.65,2394300,{"date":2114,"open":2076,"high":2115,"low":2091,"close":2034,"change":216,"percent_change":347,"volume":2116,"transactions":9,"vwap":2034},"2025-10-01",47,4362200,{"date":2118,"open":2080,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-09-30",46.43,45.52,46.4,0.32,0.69,3426100,{"date":2126,"open":2120,"high":2127,"low":1461,"close":2128,"change":2129,"percent_change":687,"volume":2130,"transactions":9,"vwap":2128},"2025-09-29",46.099998,46.080002,0.76,4175100,{"date":2132,"open":2067,"high":2133,"low":2134,"close":2135,"change":1167,"percent_change":1167,"volume":2136,"transactions":9,"vwap":2135},"2025-09-26",45.61,45.049999,45.32,2637000,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2135,"change":792,"percent_change":388,"volume":2142,"transactions":9,"vwap":2135},"2025-09-25",45.93,46.049999,45.28,2390000,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2034,"change":482,"percent_change":335,"volume":2148,"transactions":9,"vwap":2034},"2025-09-24",46.36,46.79,45.97,2660700,{"date":2150,"open":2151,"high":2024,"low":2152,"close":2153,"change":77,"percent_change":835,"volume":2154,"transactions":9,"vwap":2153},"2025-09-23",46.29,46.11,46.37,2117000,{"date":2156,"open":2111,"high":2157,"low":2140,"close":2075,"change":965,"percent_change":595,"volume":2158,"transactions":9,"vwap":2075},"2025-09-22",46.96,3945100,{"date":2160,"open":2089,"high":2161,"low":2080,"close":2119,"change":227,"percent_change":1699,"volume":2162,"transactions":9,"vwap":2119},"2025-09-19",46.83,9209800,{"date":2164,"open":2165,"high":2166,"low":2046,"close":2167,"change":1759,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-09-18",47.32,47.62,47.11,0.36,3370100,{"date":2171,"open":2172,"high":2173,"low":1477,"close":2004,"change":1282,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2004},"2025-09-17",46.41,47.78,1.51,4793600,{"date":2177,"open":2178,"high":2179,"low":2180,"close":1537,"change":162,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1537},"2025-09-16",45.45,46.27,45.22,1.47,4861700,{"date":2184,"open":2185,"high":1477,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-09-15",46.28,45.36,45.57,-0.42,-0.91,3748300,{"date":2192,"open":2193,"high":1477,"low":2194,"close":2195,"change":829,"percent_change":1496,"volume":2196,"transactions":9,"vwap":2195},"2025-09-12",46.3,45.73,45.99,2883500,{"date":2198,"open":2109,"high":2199,"low":2059,"close":2200,"change":1792,"percent_change":2092,"volume":2201,"transactions":9,"vwap":2200},"2025-09-11",46.63,46.53,3447000,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":1270,"volume":2209,"transactions":9,"vwap":2207},"2025-09-10",46.52,47.3,46.33,46.47,-0.41,4066800,{"date":2211,"open":2212,"high":2020,"low":2213,"close":2073,"change":855,"percent_change":1259,"volume":2214,"transactions":9,"vwap":2073},"2025-09-09",47.53,46.44,3242900,{"date":2216,"open":2217,"high":2218,"low":2121,"close":2012,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2012},"2025-09-08",48.67,48.89,-1.28,-2.63,4907300,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":282,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-09-05",48.42,48.97,47.91,48.69,0.79,2605800,{"date":2231,"open":2232,"high":2233,"low":2165,"close":2234,"change":249,"percent_change":1361,"volume":2235,"transactions":9,"vwap":2234},"2025-09-04",48.18,48.34,48.31,4299600,{"date":2237,"open":1518,"high":2238,"low":2239,"close":1523,"change":1950,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1523},"2025-09-03",49.57,47.85,-2.03,3312200,{"date":2243,"open":2244,"high":2245,"low":2011,"close":1518,"change":1799,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1518},"2025-09-02",48.76,49.41,-1.03,3543600,{"date":2249,"open":1990,"high":2250,"low":2251,"close":2252,"change":116,"percent_change":2181,"volume":2253,"transactions":9,"vwap":2252},"2025-08-29",49.73,48.8,49.68,3450500,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":698,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-08-28",49.27,49.28,48.51,48.96,1.22,3211800,{"date":2263,"open":2264,"high":2265,"low":1991,"close":2266,"change":2208,"percent_change":1428,"volume":2267,"transactions":9,"vwap":2266},"2025-08-27",48.77,48.83,48.37,2035200,{"date":2269,"open":2225,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-08-26",49.42,48.66,48.78,-0.61,-1.24,4896100,{"date":2277,"open":2278,"high":2279,"low":2271,"close":1501,"change":1533,"percent_change":2054,"volume":2280,"transactions":9,"vwap":1501},"2025-08-25",48.79,49.54,3943400,{"date":2282,"open":2283,"high":2279,"low":2284,"close":2218,"change":635,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2218},"2025-08-22",48.060001,48.0099983,1.79,3683200,{"date":2288,"open":2038,"high":2289,"low":2038,"close":2290,"change":2054,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-08-21",48.28,48.029999,2.17,4807900,{"date":2294,"open":2295,"high":2296,"low":1478,"close":1982,"change":762,"percent_change":576,"volume":2297,"transactions":9,"vwap":1982},"2025-08-20",47.19,47.47,2946800,{"date":2299,"open":2002,"high":2300,"low":2301,"close":2165,"change":586,"percent_change":471,"volume":2302,"transactions":9,"vwap":2165},"2025-08-19",47.34,46.5,4071200,{"date":2304,"open":2305,"high":2165,"low":2213,"close":1486,"change":2306,"percent_change":106,"volume":2307,"transactions":9,"vwap":1486},"2025-08-18",46.73,0.26,3419500,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":1496,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-08-15",47.56,46.51,46.6,-2.43,3522600,{"date":2316,"open":2290,"high":2232,"low":1547,"close":2317,"change":1212,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-08-14",47.76,-1.81,3822900,{"date":2321,"open":1998,"high":2322,"low":2323,"close":2018,"change":741,"percent_change":1315,"volume":2324,"transactions":9,"vwap":2018},"2025-08-13",48.81,48.07,3674800,{"date":2326,"open":2165,"high":2327,"low":1486,"close":2328,"change":666,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-08-12",48.53,48.36,2.54,4778900,{"date":2332,"open":2020,"high":2173,"low":2333,"close":2334,"change":1258,"percent_change":260,"volume":2335,"transactions":9,"vwap":2334},"2025-08-11",46.57,47.16,3116200,{"date":2337,"open":2289,"high":2338,"low":2010,"close":2339,"change":2340,"percent_change":238,"volume":2341,"transactions":9,"vwap":2339},"2025-08-08",48.46,47.55,-0.49,3283700,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-08-07",46.91,48.21,46.71,48.040001,1.71,3.69,3359100,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2206,"change":996,"percent_change":972,"volume":2356,"transactions":9,"vwap":2206},"2025-08-06",46.07,46.54,45.6,5447600,{"date":2358,"open":2359,"high":1477,"low":2360,"close":2152,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2152},"2025-08-05",45.58,45.13,0.05,0.11,4334700,{"date":2365,"open":2301,"high":2046,"low":2366,"close":2367,"change":366,"percent_change":387,"volume":2368,"transactions":9,"vwap":2367},"2025-08-04",46.02,46.060001,5371600,{"date":2370,"open":2371,"high":2301,"low":2372,"close":2172,"change":885,"percent_change":1331,"volume":2373,"transactions":9,"vwap":2172},"2025-08-01",45.87,44.92,10778900,{"date":2375,"open":2376,"high":2377,"low":2041,"close":2046,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2046},"2025-07-31",51.040001,52.28,-6.89,-12.85,16292200,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":1346,"volume":2388,"transactions":9,"vwap":2386},"2025-07-30",53.72,54.63,53.39,53.63,-0.81,5326100,{"date":2390,"open":2391,"high":182,"low":2392,"close":2393,"change":1984,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-07-29",55.55,53.94,54.44,-1.91,6336700,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":718,"percent_change":347,"volume":2402,"transactions":9,"vwap":2401},"2025-07-28",55.49,56,55.34,55.5,4357300,{"date":2404,"open":2405,"high":2406,"low":2384,"close":2407,"change":167,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-07-25",54.8,55.77,55.68,1.61,3587500,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2405,"change":1282,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2405},"2025-07-24",54.099998,55.33,54,1.29,6130600,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2412,"change":2422,"percent_change":1767,"volume":2423,"transactions":9,"vwap":2412},"2025-07-23",53.099998,54.27,53.02,1.45,5088200,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2415,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-07-22",51.49,52.66,51.24,52.65,2.51,4117400,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":524,"percent_change":1036,"volume":2438,"transactions":9,"vwap":2437},"2025-07-21",50.59,51.73,50.51,51.36,4578600,{"date":2440,"open":2441,"high":2441,"low":2442,"close":2443,"change":1098,"percent_change":1385,"volume":2444,"transactions":9,"vwap":2443},"2025-07-18",51.13,50.060001,50.35,2959700,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":556,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-07-17",51.32,51.52,50.5,50.91,-0.74,2631300,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2168,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-07-16",51.049999,51.6,50.17,51.29,0.71,3350100,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1075,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-07-15",52.29,52.47,50.88,50.93,-2.28,3659700,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":1242,"percent_change":194,"volume":2475,"transactions":9,"vwap":2474},"2025-07-14",52.25,52.27,51.68,52.12,3149300,{"date":2477,"open":2478,"high":2427,"low":2479,"close":2480,"change":1167,"percent_change":1167,"volume":2481,"transactions":9,"vwap":2480},"2025-07-11",51.92,51.54,52.41,6329700,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2480,"change":65,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2480},"2025-07-10",51.55,52.86,51.35,2.04,4097900,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2437,"change":2129,"percent_change":1043,"volume":2494,"transactions":9,"vwap":2437},"2025-07-09",50.61,51.46,50.32,4364600,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":111,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-07-08",50.029999,51.25,49.83,50.6,1.46,3883200,{"date":2504,"open":2505,"high":2457,"low":2506,"close":2507,"change":1098,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-07-07",50.14,49.53,49.87,-1.11,2881500,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":25,"volume":2517,"transactions":9,"vwap":2515},"2025-07-03",50.11,50.65,50,50.43,0.04,2049900,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1205,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-07-02",49.6,50.47,49.18,50.39,1.9,3896300,{"date":2527,"open":2039,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-07-01",49.79,47.09,49.45,2.62,5.59,4782200,{"date":2535,"open":1982,"high":2032,"low":2536,"close":2161,"change":829,"percent_change":1397,"volume":2537,"transactions":9,"vwap":2161},"2025-06-30",46.55,2883600,{"date":2539,"open":2104,"high":2025,"low":2083,"close":2540,"change":635,"percent_change":17,"volume":2541,"transactions":9,"vwap":2540},"2025-06-27",47.37,4305500,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2311,"change":2362,"percent_change":777,"volume":2547,"transactions":9,"vwap":2311},"2025-06-26",46.32,46.95,46.26,3392300,{"date":2549,"open":2004,"high":2115,"low":2550,"close":2121,"change":2551,"percent_change":2208,"volume":2552,"transactions":9,"vwap":2121},"2025-06-25",46.15,-0.19,3625100,{"date":2554,"open":2555,"high":2555,"low":2034,"close":2556,"change":1533,"percent_change":283,"volume":2557,"transactions":9,"vwap":2556},"2025-06-24",46.89,46.59,2674100,{"date":2559,"open":2359,"high":2550,"low":2560,"close":2561,"change":2306,"percent_change":1922,"volume":2562,"transactions":9,"vwap":2561},"2025-06-23",44.75,46.09,3364800,{"date":2564,"open":2213,"high":2312,"low":2565,"close":2566,"change":1242,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-06-20",45.77,45.83,-0.63,7152700,{"date":2570,"open":2140,"high":2213,"low":2571,"close":2572,"change":894,"percent_change":1229,"volume":2573,"transactions":9,"vwap":2572},"2025-06-18",45.71,46.12,3557200,{"date":2575,"open":2576,"high":2172,"low":2577,"close":2139,"change":205,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2139},"2025-06-17",46.029999,45.68,-1.4,3409600,{"date":2581,"open":2301,"high":2582,"low":2583,"close":1549,"change":2123,"percent_change":1043,"volume":2584,"transactions":9,"vwap":1549},"2025-06-16",47.02,46.22,2618500,{"date":2586,"open":2587,"high":2146,"low":2355,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-06-13",46.34,45.89,-1.26,-2.67,2879800,{"date":2593,"open":2104,"high":2295,"low":2587,"close":2594,"change":325,"percent_change":1001,"volume":2595,"transactions":9,"vwap":2594},"2025-06-12",47.15,2746600,{"date":2597,"open":2598,"high":2027,"low":2024,"close":2074,"change":829,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2074},"2025-06-11",47.6,-1.13,3071300,{"date":2602,"open":1980,"high":2603,"low":2604,"close":2166,"change":556,"percent_change":1887,"volume":2605,"transactions":9,"vwap":2166},"2025-06-10",48.24,47.31,3225500,{"date":2607,"open":2608,"high":2338,"low":2609,"close":1532,"change":2610,"percent_change":78,"volume":2611,"transactions":9,"vwap":1532},"2025-06-09",47.58,47.24,0.65,3348400,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":26,"percent_change":1421,"volume":2618,"transactions":9,"vwap":2617},"2025-06-06",47.92,47.99,47.22,47.35,2936400,{"date":2620,"open":2296,"high":2608,"low":2346,"close":2039,"change":2551,"percent_change":1353,"volume":2621,"transactions":9,"vwap":2039},"2025-06-05",4506700,{"date":2623,"open":2025,"high":2232,"low":2624,"close":2019,"change":272,"percent_change":624,"volume":2625,"transactions":9,"vwap":2019},"2025-06-04",47.2,3831500,{"date":2627,"open":2628,"high":2629,"low":2111,"close":2165,"change":1859,"percent_change":26,"volume":2630,"transactions":9,"vwap":2165},"2025-06-03",47.23,47.63,4458900,{"date":2632,"open":2020,"high":2633,"low":2119,"close":2624,"change":2273,"percent_change":2219,"volume":2634,"transactions":9,"vwap":2624},"2025-06-02",47.77,5150300,{"date":2636,"open":2166,"high":2345,"low":2105,"close":1502,"change":625,"percent_change":1242,"volume":2637,"transactions":9,"vwap":1502},"2025-05-30",6991600,{"date":2639,"open":1530,"high":2640,"low":2010,"close":2013,"change":1865,"percent_change":972,"volume":2641,"transactions":9,"vwap":2013},"2025-05-29",48.15,3197100,{"date":2643,"open":1494,"high":2227,"low":2644,"close":2645,"change":1428,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-05-28",47.7,47.72,-1.73,3442400,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-05-27",48.71,48.84,47.97,48.56,0.89,1.87,3052300,{"date":2658,"open":2540,"high":2659,"low":2300,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-05-23",47.96,47.67,-0.96,-1.97,2695800,{"date":2665,"open":2666,"high":2218,"low":2667,"close":2668,"change":272,"percent_change":624,"volume":2669,"transactions":9,"vwap":2668},"2025-05-22",48.43,48.23,48.63,2708100,{"date":2671,"open":1996,"high":2672,"low":2673,"close":2271,"change":785,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2271},"2025-05-21",49.88,48.58,-2.7,4803200,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":546,"percent_change":1629,"volume":2682,"transactions":9,"vwap":2681},"2025-05-20",50.37,50.58,49.74,50.0099983,2979700,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":121,"percent_change":1282,"volume":2689,"transactions":9,"vwap":2688},"2025-05-19",49.47,50.74,49.34,50.49,3951300,{"date":2691,"open":2520,"high":2678,"low":2692,"close":2505,"change":1922,"percent_change":2005,"volume":2693,"transactions":9,"vwap":2505},"2025-05-16",49.21,5159300,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2238,"change":387,"percent_change":1346,"volume":2699,"transactions":9,"vwap":2238},"2025-05-15",49.85,50.12,49.37,6673400,{"date":2701,"open":2347,"high":2500,"low":2226,"close":2493,"change":294,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2493},"2025-05-14",4.83,10253000,{"date":2705,"open":1980,"high":2224,"low":2706,"close":1532,"change":136,"percent_change":894,"volume":2707,"transactions":9,"vwap":1532},"2025-05-13",47.51,5177300,{"date":2709,"open":2167,"high":2710,"low":2157,"close":2226,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2226},"2025-05-12",48.32,3.64,8.22,6755600,{"date":2715,"open":1469,"high":1548,"low":2716,"close":2717,"change":205,"percent_change":676,"volume":2718,"transactions":9,"vwap":2717},"2025-05-09",43.5,44.27,4475700,{"date":2720,"open":1556,"high":2721,"low":2722,"close":2372,"change":1007,"percent_change":2487,"volume":2723,"transactions":9,"vwap":2372},"2025-05-08",45.56,44.17,3426300,{"date":2725,"open":2726,"high":2727,"low":2728,"close":663,"change":981,"percent_change":2729,"volume":2730,"transactions":9,"vwap":663},"2025-05-07",44.8,45.02,43.74,-0.97,4343700,{"date":2732,"open":2733,"high":1548,"low":2734,"close":2735,"change":58,"percent_change":1229,"volume":2736,"transactions":9,"vwap":2735},"2025-05-06",44,43.56,44.45,5344100,{"date":2738,"open":2739,"high":2061,"low":2740,"close":2717,"change":2069,"percent_change":1848,"volume":2741,"transactions":9,"vwap":2717},"2025-05-05",44.56,43.81,6756800,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-05-02",44.97,45.92,44.43,45.84,1.95,4.44,3784100,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-05-01",45,45.19,43.79,43.89,-1.79,-3.92,6197400,{"date":2761,"open":1973,"high":2311,"low":2762,"close":2577,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2577},"2025-04-30",43.96,-1.95,-4.09,10716800,{"date":2767,"open":2339,"high":2768,"low":2032,"close":2629,"change":1001,"percent_change":2122,"volume":2769,"transactions":9,"vwap":2629},"2025-04-29",48.29,4030500,{"date":2771,"open":2772,"high":2271,"low":2545,"close":2773,"change":2092,"percent_change":1712,"volume":2774,"transactions":9,"vwap":2773},"2025-04-28",47.54,47.48,3479600,{"date":2776,"open":2617,"high":2644,"low":2161,"close":2617,"change":1236,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2617},"2025-04-25",-0.59,2158900,{"date":2780,"open":2121,"high":1538,"low":2195,"close":2629,"change":167,"percent_change":871,"volume":2781,"transactions":9,"vwap":2629},"2025-04-24",2200200,{"date":186,"open":2783,"high":2784,"low":1477,"close":2785,"change":1428,"percent_change":1904,"volume":2786,"transactions":9,"vwap":2785},47.59,48.33,46.75,3644000]