[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KBR":3,"homepage-market-summary":35,"stock-historical-KBR":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KBR","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},"KBR, Inc.","NYSE",null,"HEAVY CONSTRUCTION OTHER THAN BLDG CONST - CONTRACTORS","KBR, formerly Kellogg Brown & Root, is a global provider of technology, integrated engineering, procurement, and construction delivery, and operations and maintenance services. The company's business is organized into two segments: mission technology solutions and sustainable technology solutions. KBR has operations in over 30 countries and employs approximately 36,000 people. The firm generated $7.8 billion in revenue in 2025.","36,000","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.9119,0.66,"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},34.52,34.27,34.9,33.655,34.24,0.28,0.82,1596360.363221,21741,34.5489,48.13,29.94,1524489.137606761,25.2,5000,{"status":36,"indices":37,"watchlist":79,"sectors":101,"benchmarks":156},"success",[38,45,52,59,66,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":17,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7773.95,51.23,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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":17,"is_up":43,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":17,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},56.78,1486622,542616973.539297,-33.29,"2025-04-23",[187,188,198,209,219,230,240,251,262,273,282,290,300,311,322,333,343,354,364,375,386,397,407,418,428,438,449,460,471,480,488,498,508,517,528,537,546,556,567,573,581,590,599,608,618,627,637,648,658,667,675,684,693,703,713,724,733,739,746,754,761,768,775,784,791,798,805,812,819,826,833,841,847,855,864,873,879,885,893,899,904,910,916,921,928,933,939,945,950,958,966,975,982,990,998,1006,1015,1022,1029,1036,1043,1051,1058,1065,1070,1077,1086,1094,1100,1107,1112,1118,1122,1127,1133,1138,1143,1148,1154,1158,1161,1167,1172,1178,1183,1189,1196,1201,1208,1212,1218,1226,1231,1238,1243,1249,1255,1259,1265,1272,1276,1282,1288,1293,1300,1309,1316,1325,1333,1340,1348,1356,1364,1372,1379,1386,1395,1402,1410,1417,1424,1433,1442,1451,1458,1466,1473,1481,1488,1495,1503,1510,1516,1523,1531,1539,1545,1551,1560,1567,1573,1579,1586,1593,1600,1605,1611,1619,1624,1630,1638,1645,1651,1657,1662,1668,1676,1680,1689,1695,1701,1709,1714,1719,1726,1732,1737,1744,1750,1756,1763,1771,1777,1783,1789,1796,1803,1809,1815,1822,1827,1834,1841,1846,1852,1857,1861,1867,1873,1878,1883,1889,1895,1901,1904,1910,1914,1920,1926,1934,1939,1945,1948,1955,1961,1966,1972,1979,1988,1995,2002,2008,2015,2022,2028,2035,2042,2048,2057,2066,2074,2081,2089,2096,2102,2110,2115,2121,2128,2135,2143,2149,2156,2161,2168,2175,2183,2190,2197,2204,2210,2217,2222,2228,2234,2241,2247,2253,2260,2267,2273,2279,2287,2292,2300,2308,2313,2319,2325,2332,2339,2346,2352,2357,2365,2370,2377,2382,2389,2394,2400,2406,2411,2417,2423,2428,2432,2438,2441,2448,2454,2460,2465,2470,2476,2483,2491,2498,2505,2511,2517,2522,2528,2536,2542,2550,2557,2564,2571,2576,2581,2588,2595,2602,2607,2615,2623,2630,2637,2643,2648,2653,2660,2667,2674,2680,2687,2693,2700,2706,2712,2717,2724,2730,2734],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",35.1,35.45,33.975,-0.81,-2.31,1897855.004396,25537,34.2734,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",35.63,36.13,35.01,35.05,-0.11,-0.31,1653175.785736,26703,35.2642,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":135,"volume":216,"transactions":217,"vwap":218},"2026-09-30",35.23,35.41,34.74,35.16,0.03,1783424.559574,26797,35.1495,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",34.6,35.39,34.355,35.13,0.29,0.83,2241597.229285,26140,34.9189,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":50,"volume":237,"transactions":238,"vwap":239},"2026-09-28",34.92,35.32,34.33,34.84,0.3,1967825.206187,26318,34.7544,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",34.51,34.65,33.88,34.54,-0.27,-0.78,1402946.81264,24408,34.2656,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",35.31,35.93,34.545,34.81,-0.53,-1.5,1175388.207941,21616,34.867,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",35,35.82,34.7,35.34,0.33,0.94,1375110.709215,22652,35.3611,{"date":274,"open":275,"high":275,"low":276,"close":202,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",36.22,34.86,-0.73,-2.04,2038512.623001,28491,35.2001,{"date":283,"open":284,"high":285,"low":253,"close":286,"change":171,"percent_change":105,"volume":287,"transactions":288,"vwap":289},"2026-09-21",35.54,35.94,35.74,1299893.078306,21636,35.6608,{"date":291,"open":292,"high":293,"low":294,"close":284,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",36.74,36.795,35.53,-1.16,-3.16,2787841.301461,22994,35.7452,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",36.99,37.08,36.515,36.7,0.1,0.27,1093552.87466,25949,36.762,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",37.09,37.29,36.235,36.6,-0.72,-1.93,1390043.887064,19460,36.6739,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",36.11,37.38,36.07,37.32,0.52,1.41,1416548.087019,24040,37.0145,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":76,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",36.89,37.18,36.625,36.8,0.57,746157.3177,20883,36.8281,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",36.61,36.775,35.75,36.59,0.14,0.38,1360774.190644,31192,36.3158,{"date":355,"open":356,"high":292,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",36.16,36,36.45,0.31,0.86,752821.201009,18217,36.439,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",37.22,37.8,36.09,36.14,-0.9,-2.43,1050735.628232,19794,36.4222,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",36.68,37.16,36.1,37.04,0.22,0.6,1904403.805251,19920,36.9413,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",36.69,37.12,36.38,36.82,-0.47,-1.26,1036071.138994,15379,36.7913,{"date":398,"open":399,"high":400,"low":401,"close":314,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",37.23,37.705,36.44,0.36,0.97,820257.053649,15756,37.074,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",36.66,37.105,36.32,36.93,-0.03,-0.08,1005122.039046,18383,36.8581,{"date":419,"open":420,"high":421,"low":338,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",37.51,37.52,36.96,-0.54,-1.44,963618.770987,17405,37.0303,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":257,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",38.04,38.59,37.47,37.5,-1.39,1253816.95498,16927,37.6641,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",37.75,38.38,37.719,38.03,-0.16,-0.42,1121813.696256,15604,38.024,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",37.91,38.3,37.7,38.19,0.26,0.69,1243973.634831,15864,38.1343,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",37.56,38.32,37.53,37.93,0.24,0.64,687432.232839,13152,37.9623,{"date":472,"open":473,"high":474,"low":433,"close":475,"change":476,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",37.71,37.895,37.69,0,1009474.389303,17241,37.7268,{"date":481,"open":482,"high":482,"low":483,"close":475,"change":484,"percent_change":194,"volume":485,"transactions":486,"vwap":487},"2026-08-24",38.7,37.58,-0.89,942029.549942,17767,37.7745,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",37.94,38.945,38.58,0.68,1.79,1163788.453731,18637,38.6462,{"date":499,"open":500,"high":501,"low":502,"close":500,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",37.9,38.5741,37.61,-0.07,-0.18,1150678.061717,20912,37.8692,{"date":509,"open":453,"high":510,"low":511,"close":512,"change":120,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",38.46,37.55,37.97,0.93,1537184.751098,21522,38.0502,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",37.88,38.28,37.49,37.62,0.07,0.19,979669.610643,19009,37.7526,{"date":529,"open":530,"high":530,"low":531,"close":511,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",38.37,37.46,-0.82,-2.14,1000796.969272,18380,37.7462,{"date":538,"open":539,"high":540,"low":541,"close":530,"change":76,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",38.26,38.505,37.85,0.55,871247.124251,16303,38.3706,{"date":547,"open":548,"high":549,"low":327,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",38.05,38.5,38.16,0.06,0.16,879556.688529,21375,38.0019,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",36.83,38.14,36.702,38.1,0.54,1.44,1157777.366446,30896,37.8209,{"date":568,"open":520,"high":520,"low":325,"close":462,"change":277,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",-1.91,1260252.062919,20246,37.7048,{"date":574,"open":440,"high":575,"low":440,"close":576,"change":577,"percent_change":17,"volume":578,"transactions":579,"vwap":580},"2026-08-10",38.57,38.29,0.25,1104118.384582,17377,38.2883,{"date":582,"open":433,"high":583,"low":584,"close":430,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",38.09,37.265,0.47,1.25,1096073.186088,20685,37.9029,{"date":591,"open":348,"high":451,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",36.55,37.57,1.24,3.41,1768923.01697,21909,37.4554,{"date":600,"open":601,"high":559,"low":602,"close":603,"change":258,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",38,36.2161,36.33,-3.97,1177589.209377,22510,36.5047,{"date":609,"open":610,"high":430,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",36.95,36.5156,37.83,0.74,2,1171673.385271,21397,37.6995,{"date":619,"open":620,"high":621,"low":622,"close":313,"change":623,"percent_change":140,"volume":624,"transactions":625,"vwap":626},"2026-08-03",36.67,37.375,36.562346,0.48,1644446.309168,24990,37.0229,{"date":628,"open":629,"high":630,"low":631,"close":345,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",33.85,36.87,33.7,2.24,6.52,3838837.818236,43953,36.2357,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",34.87,35.04,32.135,34.37,-1.56,-4.34,3959909.512917,55542,33.6778,{"date":649,"open":650,"high":651,"low":652,"close":254,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",37,37.15,35.58,-1.47,-3.93,2796019.321312,37486,35.9024,{"date":659,"open":303,"high":660,"low":335,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",37.675,37.4,0.58,1.58,1809691.735403,28488,37.395,{"date":668,"open":669,"high":670,"low":346,"close":391,"change":204,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",37.1,37.39,-0.3,1296010.695184,24342,36.9238,{"date":676,"open":677,"high":678,"low":679,"close":412,"change":662,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",36.79,37.765,36.72,1.6,1800680.277234,24933,37.1652,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":110,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",35.7,36.655,36.35,2.05,1718521.973426,27888,36.2183,{"date":694,"open":235,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",35.64,34.8,35.62,1.23,3.58,1310757.268497,21841,35.4088,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":504,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",34.14,34.765,34.13,34.39,-0.52,1391970.918745,22844,34.5126,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",35.14,35.425,34.485,34.57,-0.5,-1.43,1470422.104912,23206,34.8811,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-17",36.0099983,36.43,34.98,35.07,-1.11,-3.07,1291500,{"date":734,"open":735,"high":358,"low":736,"close":737,"change":171,"percent_change":105,"volume":738,"transactions":9,"vwap":737},"2026-07-16",36.24,35.69,36.18,1190600,{"date":740,"open":741,"high":409,"low":742,"close":743,"change":585,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-15",35.72,35.57,35.98,1.32,1608000,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":92,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-14",35.060001,35.95,34.64,35.51,-0.67,1581900,{"date":755,"open":756,"high":757,"low":758,"close":347,"change":25,"percent_change":759,"volume":760,"transactions":9,"vwap":347},"2026-07-13",35.91,36.37,35.29,0.79,1291200,{"date":762,"open":265,"high":390,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-10",35.43,35.47,-0.35,-0.98,1031900,{"date":769,"open":770,"high":771,"low":652,"close":265,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":265},"2026-07-09",35.88,36.21,-0.45,-1.24,1341700,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-08",36.25,36.64,35.83,36.27,-0.4,-1.09,1188800,{"date":785,"open":519,"high":786,"low":787,"close":620,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":620},"2026-07-07",38.040001,36.49,-0.76,-2.03,2094500,{"date":792,"open":793,"high":475,"low":368,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-06",36.29,37.43,1.02,2.8,2454100,{"date":799,"open":800,"high":401,"low":729,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-02",35.080002,36.41,1.74,5.02,2030300,{"date":806,"open":221,"high":807,"low":808,"close":809,"change":349,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-01",35.35,34.38,34.67,0.41,2395000,{"date":813,"open":814,"high":276,"low":815,"close":816,"change":26,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-30",33.49,33.33,34.53,2.43,2486400,{"date":820,"open":821,"high":822,"low":815,"close":823,"change":824,"percent_change":795,"volume":825,"transactions":9,"vwap":823},"2026-06-29",33.68,34.02,33.71,0.34,3975500,{"date":827,"open":828,"high":814,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-26",32.18,33.37,1.12,3.47,2413000,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-25",33.45,32.16,32.25,-0.94,-2.83,1338200,{"date":842,"open":843,"high":823,"low":843,"close":844,"change":845,"percent_change":413,"volume":846,"transactions":9,"vwap":844},"2026-06-24",33.099998,33.19,-0.01,1338000,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-23",31.86,33.25,33.2,1.09,3.39,1616100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-22",32.54,32.69,31.61,32.11,-0.71,-2.16,1574400,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-18",33.72,33.96,32.46,32.82,-1.1,-3.24,4001200,{"date":874,"open":266,"high":875,"low":244,"close":876,"change":730,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-17",35.48,33.92,-3.17,1434000,{"date":880,"open":639,"high":881,"low":882,"close":883,"change":76,"percent_change":382,"volume":884,"transactions":9,"vwap":883},"2026-06-16",35.61,34.5,35.029999,1268500,{"date":886,"open":887,"high":735,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-15",35.89,34.72,34.82,-1.02,-2.85,1506600,{"date":894,"open":895,"high":777,"low":264,"close":896,"change":623,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-12",35.36,35.84,1.36,1044300,{"date":900,"open":24,"high":284,"low":876,"close":895,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":895},"2026-06-11",1.14,3.33,1477200,{"date":905,"open":906,"high":895,"low":822,"close":907,"change":870,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-10",35.19,34.22,-3.11,1202200,{"date":911,"open":912,"high":887,"low":913,"close":233,"change":914,"percent_change":359,"volume":915,"transactions":9,"vwap":233},"2026-06-09",35.27,35.0099983,0.11,1242500,{"date":917,"open":895,"high":918,"low":913,"close":919,"change":765,"percent_change":766,"volume":920,"transactions":9,"vwap":919},"2026-06-08",35.81,35.21,1200100,{"date":922,"open":923,"high":787,"low":191,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-05",36.31,35.56,-0.57,-1.58,1251400,{"date":929,"open":741,"high":377,"low":930,"close":201,"change":931,"percent_change":830,"volume":932,"transactions":9,"vwap":201},"2026-06-04",35.5,0.4,1581500,{"date":934,"open":930,"high":935,"low":264,"close":936,"change":937,"percent_change":215,"volume":938,"transactions":9,"vwap":936},"2026-06-03",35.87,35.73,0.01,2247300,{"date":940,"open":941,"high":942,"low":943,"close":741,"change":523,"percent_change":171,"volume":944,"transactions":9,"vwap":741},"2026-06-02",35.2,36.34,34.85,3528700,{"date":946,"open":895,"high":780,"low":758,"close":947,"change":948,"percent_change":614,"volume":949,"transactions":9,"vwap":947},"2026-06-01",35.65,0.7,2129000,{"date":951,"open":705,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-29",36.049999,34,34.95,0.51,1.48,3977800,{"date":959,"open":960,"high":718,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-28",33.060001,32.68,34.44,1.43,4.33,2334900,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-27",33.29,33.98,32.99,33.0099983,-0.51,-1.52,1437400,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":551,"percent_change":57,"volume":981,"transactions":9,"vwap":980},"2026-05-26",33.4,33.83,33.26,33.52,1617600,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":897,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-22",32.61,33.91,32.41,33.46,4.24,1649300,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":861,"volume":997,"transactions":9,"vwap":995},"2026-05-21",32.02,32.26,31.36,32.099998,-0.23,1180500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":623,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-20",31.7,32.39,31.09,32.33,1.51,1537100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-19",32.47,32.88,31.8,31.85,-0.39,-1.21,2391300,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":99,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-18",30.48,32.28,32.24,7.25,2579600,{"date":1023,"open":1024,"high":1025,"low":31,"close":1026,"change":532,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-15",31.02,31.27,30.059999,-2.66,1539200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":350,"percent_change":586,"volume":1035,"transactions":9,"vwap":1034},"2026-05-14",30.64,31.5,30.47,30.88,2207500,{"date":1037,"open":1038,"high":1010,"low":1039,"close":1040,"change":926,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-13",31.66,30.42,30.5,-4.93,2518900,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1012,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-12",32.62,32.92,32.040001,32.080002,-1.2,1793400,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1008,"change":503,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1008},"2026-05-11",32.56,32.84,32.21,-0.22,1946300,{"date":1059,"open":1060,"high":960,"low":1061,"close":857,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":857},"2026-05-08",33,31.56,-0.66,-1.99,2547800,{"date":1066,"open":253,"high":286,"low":1067,"close":851,"change":569,"percent_change":1068,"volume":1069,"transactions":9,"vwap":851},"2026-05-07",33.040001,-5.44,2882500,{"date":1071,"open":345,"high":1072,"low":1073,"close":1074,"change":653,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-06",36.98,35.049999,35.11,-4.02,2433600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-05",37.99,38.56,35.59,36.58,-2.09,-5.4,3885600,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-04",37.37,39.07,38.67,1.22,3.26,2603500,{"date":1095,"open":433,"high":1096,"low":314,"close":1097,"change":1098,"percent_change":204,"volume":1099,"transactions":9,"vwap":1097},"2026-05-01",37.92,37.45,-0.04,1507800,{"date":1101,"open":1102,"high":1103,"low":356,"close":521,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":521},"2026-04-30",36.39,37.64,1.47,4.08,1738700,{"date":1108,"open":324,"high":801,"low":936,"close":1109,"change":1110,"percent_change":551,"volume":1111,"transactions":9,"vwap":1109},"2026-04-29",36.02,0.02,1165500,{"date":1113,"open":697,"high":1114,"low":214,"close":357,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":357},"2026-04-28",36.15,0.71,2.01,1122000,{"date":1119,"open":222,"high":935,"low":715,"close":758,"change":551,"percent_change":1120,"volume":1121,"transactions":9,"vwap":758},"2026-04-27",0.17,1149100,{"date":1123,"open":211,"high":1124,"low":1125,"close":211,"change":476,"percent_change":476,"volume":1126,"transactions":9,"vwap":211},"2026-04-24",35.4,34.75,1027000,{"date":1128,"open":1129,"high":1130,"low":639,"close":211,"change":1131,"percent_change":533,"volume":1132,"transactions":9,"vwap":211},"2026-04-23",35.96,36.060001,-0.77,1559600,{"date":1134,"open":1135,"high":531,"low":1136,"close":357,"change":861,"percent_change":318,"volume":1137,"transactions":9,"vwap":357},"2026-04-22",36.9,35.77,1072400,{"date":1139,"open":1140,"high":327,"low":1102,"close":1141,"change":577,"percent_change":456,"volume":1142,"transactions":9,"vwap":1141},"2026-04-21",36.52,36.71,1247300,{"date":1144,"open":688,"high":338,"low":777,"close":1145,"change":1146,"percent_change":914,"volume":1147,"transactions":9,"vwap":1145},"2026-04-20",36.46,0.04,1499200,{"date":1149,"open":1150,"high":462,"low":326,"close":1151,"change":246,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-17",36.78,36.42,-0.74,1486800,{"date":1155,"open":677,"high":366,"low":1156,"close":388,"change":845,"percent_change":413,"volume":1157,"transactions":9,"vwap":388},"2026-04-16",36.62,1219300,{"date":1159,"open":787,"high":378,"low":401,"close":305,"change":824,"percent_change":269,"volume":1160,"transactions":9,"vwap":305},"2026-04-15",1210900,{"date":1162,"open":1163,"high":1164,"low":942,"close":1165,"change":257,"percent_change":424,"volume":1166,"transactions":9,"vwap":1165},"2026-04-14",36.91,37.2,36.36,2260100,{"date":1168,"open":1169,"high":1170,"low":801,"close":335,"change":381,"percent_change":382,"volume":1171,"transactions":9,"vwap":335},"2026-04-13",36.48,37.48,1460300,{"date":1173,"open":511,"high":1174,"low":1102,"close":620,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":620},"2026-04-10",37.59,-0.83,-2.21,2001800,{"date":1179,"open":1180,"high":1180,"low":1181,"close":433,"change":91,"percent_change":1083,"volume":1182,"transactions":9,"vwap":433},"2026-04-09",38.31,37.029999,1464200,{"date":1184,"open":575,"high":1185,"low":1186,"close":452,"change":542,"percent_change":1187,"volume":1188,"transactions":9,"vwap":452},"2026-04-08",39.7,38.27,1.46,1372900,{"date":1190,"open":464,"high":1191,"low":1192,"close":440,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":440},"2026-04-07",38.13,37.31,0.12,0.32,782300,{"date":1197,"open":465,"high":1198,"low":421,"close":1199,"change":445,"percent_change":870,"volume":1200,"transactions":9,"vwap":1199},"2026-04-06",38.18,37.63,1136700,{"date":1202,"open":1203,"high":482,"low":1204,"close":1205,"change":1206,"percent_change":329,"volume":1207,"transactions":9,"vwap":1205},"2026-04-02",37.11,36.86,38.049999,0.53,939800,{"date":1209,"open":1210,"high":473,"low":345,"close":421,"change":17,"percent_change":494,"volume":1211,"transactions":9,"vwap":421},"2026-04-01",36.94,1174600,{"date":1213,"open":1214,"high":1215,"low":697,"close":1204,"change":64,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1204},"2026-03-31",36.080002,37.060001,2.93,1643400,{"date":1219,"open":1220,"high":1221,"low":1222,"close":918,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":918},"2026-03-30",37.28,37.42,35.67,-1.19,-3.22,1607800,{"date":1227,"open":421,"high":1228,"low":412,"close":650,"change":257,"percent_change":1229,"volume":1230,"transactions":9,"vwap":650},"2026-03-27",37.79,-1.41,1835100,{"date":1232,"open":511,"high":1233,"low":1234,"close":464,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":464},"2026-03-26",38.17,37.44,-0.21,-0.56,984100,{"date":1239,"open":367,"high":1191,"low":1102,"close":1240,"change":25,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-25",37.74,0.75,1183700,{"date":1244,"open":670,"high":541,"low":1245,"close":531,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":531},"2026-03-24",37.040001,-0.38,-1,1208400,{"date":1250,"open":1251,"high":1252,"low":420,"close":1253,"change":542,"percent_change":1104,"volume":1254,"transactions":9,"vwap":1253},"2026-03-23",38.07,38.34,37.84,1496400,{"date":1256,"open":1257,"high":511,"low":1210,"close":314,"change":171,"percent_change":562,"volume":1258,"transactions":9,"vwap":314},"2026-03-20",37.25,2555900,{"date":1260,"open":793,"high":1261,"low":1262,"close":313,"change":105,"percent_change":1263,"volume":1264,"transactions":9,"vwap":313},"2026-03-19",37.36,36.19,1.53,1627700,{"date":1266,"open":1267,"high":464,"low":1140,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-18",36.88,36.53,-0.59,-1.59,940300,{"date":1273,"open":1274,"high":1220,"low":305,"close":389,"change":105,"percent_change":1263,"volume":1275,"transactions":9,"vwap":389},"2026-03-17",36.81,934200,{"date":1277,"open":1278,"high":1245,"low":603,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-16",36.56,-0.09,-0.25,1380400,{"date":1283,"open":677,"high":1284,"low":688,"close":1285,"change":1286,"percent_change":1246,"volume":1287,"transactions":9,"vwap":1285},"2026-03-13",37.0099983,36.65,-0.14,1157500,{"date":1289,"open":1261,"high":1290,"low":1141,"close":677,"change":1291,"percent_change":194,"volume":1292,"transactions":9,"vwap":677},"2026-03-12",38.69,-0.87,1408800,{"date":1294,"open":1295,"high":1296,"low":1192,"close":1297,"change":1235,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-11",37.81,38.02,37.66,-0.55,1080400,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-10",39.44,39.66,37.21,37.87,-1.51,-3.83,2122800,{"date":1310,"open":1311,"high":1311,"low":1186,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-09",39.83,39.38,-0.62,-1.55,2113800,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-06",39.76,40.48,39.2,40,-0.13,-0.32,2291000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":781,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-05",40.24,40.7,39.8,40.13,-0.99,1090500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":772,"percent_change":870,"volume":1339,"transactions":9,"vwap":1338},"2026-03-04",40.79,41.27,39.82,40.53,2751900,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":925,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-03",40.55,41.56,39.79,40.98,-1.37,1457600,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-02",42.26,40.65,41.55,-0.68,-1.61,1629800,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":524,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-02-27",41.66,42.62,41.23,42.23,0.45,1442700,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":698,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-26",42.41,42.46,39.39,42.040001,3.01,2263800,{"date":1373,"open":1374,"high":1360,"low":1375,"close":1376,"change":810,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-25",40.89,40.41,40.81,1.01,2236000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":523,"percent_change":1120,"volume":1385,"transactions":9,"vwap":1384},"2026-02-24",40.58,40.71,40.09,40.4,1075800,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-23",42.28,42.65,40.23,40.33,-2.38,-5.57,874700,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1323,"percent_change":1152,"volume":1401,"transactions":9,"vwap":1400},"2026-02-20",42.81,43.24,42.15,42.71,1151000,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":166,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-19",42.24,43.19,42.22,43.029999,2.09,1337600,{"date":1411,"open":1412,"high":1366,"low":1413,"close":1399,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1399},"2026-02-18",41.49,41,0.89,2.16,1114700,{"date":1418,"open":1419,"high":1420,"low":1342,"close":1421,"change":1098,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-17",41.4,41.96,41.26,-0.1,1628400,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-13",40.38,41.54,40.099998,41.3,1.15,2.86,965300,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-12",41.0099983,41.81,39.43,40.15,-0.75,-1.83,1244400,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-11",43.79,43.92,40.47,40.9,-2.9,-6.62,1929500,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1323,"percent_change":277,"volume":1457,"transactions":9,"vwap":1456},"2026-02-10",44.15,44.37,43.49,43.8,929500,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":125,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-09",43.39,44.47,43.28,44.12,1.45,1307700,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1455,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1455},"2026-02-06",42.39,43.63,1.39,3.3,1493100,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":423,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-05",42.86,43.13,41.77,42.099998,-1.27,1456700,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1377,"percent_change":817,"volume":1487,"transactions":9,"vwap":1486},"2026-02-04",41.8,42.93,41.7,42.64,1611200,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":484,"percent_change":1083,"volume":1494,"transactions":9,"vwap":1493},"2026-02-03",42.43,42.75,41.07,41.63,1184600,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1353,"volume":1502,"transactions":9,"vwap":1500},"2026-02-02",42.54,42.94,42.12,42.52,-0.29,1463100,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1397,"change":445,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1397},"2026-01-30",43,43.41,42.16,-0.97,1200700,{"date":1511,"open":1512,"high":1456,"low":1513,"close":1514,"change":523,"percent_change":552,"volume":1515,"transactions":9,"vwap":1514},"2026-01-29",43.53,42.74,43.23,2496400,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":937,"percent_change":1110,"volume":1522,"transactions":9,"vwap":1521},"2026-01-28",43.29,43.38,42.82,43.16,767600,{"date":1524,"open":1525,"high":1526,"low":1520,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-27",43.26,43.47,43.15,-0.28,-0.64,623400,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":838,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-26",44.45,44.69,42.87,43.43,-2.12,855900,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1454,"change":503,"percent_change":444,"volume":1544,"transactions":9,"vwap":1454},"2026-01-23",44.83,45.36,44.07,1452300,{"date":1546,"open":1547,"high":1534,"low":1548,"close":1549,"change":1193,"percent_change":307,"volume":1550,"transactions":9,"vwap":1549},"2026-01-22",44.5,44.0099983,44.44,838600,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-21",43.86,44.57,43.5,44.32,0.84,1.93,885300,{"date":1561,"open":1562,"high":1549,"low":1563,"close":1564,"change":1049,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-20",44,43.27,43.48,-2.69,949600,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":671,"percent_change":752,"volume":1572,"transactions":9,"vwap":1571},"2026-01-16",44.8,43.98,44.68,1039300,{"date":1574,"open":1543,"high":1575,"low":1445,"close":1576,"change":1577,"percent_change":99,"volume":1578,"transactions":9,"vwap":1576},"2026-01-15",45.37,44.98,0.96,1446900,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":937,"percent_change":1110,"volume":1585,"transactions":9,"vwap":1584},"2026-01-14",44.11,44.38,43.66,44.02,1441600,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1548,"change":1528,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1548},"2026-01-13",44.55,44.87,43.74,-0.63,1307300,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":503,"percent_change":444,"volume":1599,"transactions":9,"vwap":1598},"2026-01-12",44.36,44.63,44.09,44.29,1128400,{"date":1601,"open":1602,"high":1603,"low":1469,"close":1595,"change":161,"percent_change":1263,"volume":1604,"transactions":9,"vwap":1595},"2026-01-09",43.75,44.59,1153300,{"date":1606,"open":1607,"high":1608,"low":1486,"close":1609,"change":563,"percent_change":595,"volume":1610,"transactions":9,"vwap":1609},"2026-01-08",42.77,44.2,43.69,1513600,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1439,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-07",43.18,43.36,42,42.25,-1.74,1457700,{"date":1620,"open":1505,"high":1621,"low":1622,"close":1505,"change":996,"percent_change":257,"volume":1623,"transactions":9,"vwap":1505},"2026-01-06",43.25,41.98,2027600,{"date":1625,"open":1626,"high":1526,"low":1421,"close":1514,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1514},"2026-01-05",41.38,2.72,6.71,2531100,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":359,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-02",40.16,40.75,40.0099983,40.51,0.77,1778500,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":772,"percent_change":730,"volume":1644,"transactions":9,"vwap":1643},"2025-12-31",40.52,40.76,40.18,40.2,850600,{"date":1646,"open":1643,"high":1647,"low":1648,"close":1351,"change":1649,"percent_change":852,"volume":1650,"transactions":9,"vwap":1351},"2025-12-30",40.73,39.96,0.44,1159700,{"date":1652,"open":1632,"high":1384,"low":1653,"close":1654,"change":845,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-12-29",39.98,40.21,-0.02,2141900,{"date":1658,"open":1659,"high":1381,"low":1321,"close":1660,"change":845,"percent_change":1655,"volume":1661,"transactions":9,"vwap":1660},"2025-12-26",40.14,40.22,646100,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1390,"change":577,"percent_change":125,"volume":1667,"transactions":9,"vwap":1390},"2025-12-24",39.9,40.46,39.55,577100,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1653,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1653},"2025-12-23",40.25,40.43,39.52,-0.15,-0.37,1328600,{"date":1677,"open":1640,"high":1345,"low":1337,"close":1330,"change":1678,"percent_change":445,"volume":1679,"transactions":9,"vwap":1330},"2025-12-22",-0.17,1820900,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-19",41.68,41.74,40.049999,40.3,-2.5,-5.84,5408300,{"date":1690,"open":1518,"high":1691,"low":1692,"close":1693,"change":1279,"percent_change":1235,"volume":1694,"transactions":9,"vwap":1693},"2025-12-18",43.55,42.72,42.8,983800,{"date":1696,"open":1697,"high":1455,"low":1698,"close":1699,"change":236,"percent_change":948,"volume":1700,"transactions":9,"vwap":1699},"2025-12-17",42.51,42.37,42.89,1002300,{"date":1702,"open":1703,"high":1704,"low":1361,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-16",42.98,43.060001,42.59,-0.49,-1.14,2228600,{"date":1710,"open":1590,"high":1598,"low":1699,"close":1711,"change":781,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-12-15",43.080002,-0.92,1937500,{"date":1715,"open":1716,"high":1717,"low":1526,"close":1564,"change":423,"percent_change":1718,"volume":1644,"transactions":9,"vwap":1564},"2025-12-12",44.18,44.33,-1.23,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1584,"change":1724,"percent_change":1577,"volume":1725,"transactions":9,"vwap":1584},"2025-12-11",43.72,44.52,43.68,0.42,984400,{"date":1727,"open":1728,"high":1729,"low":1527,"close":1730,"change":476,"percent_change":476,"volume":1731,"transactions":9,"vwap":1730},"2025-12-10",43.61,43.96,43.6,997700,{"date":1733,"open":1526,"high":1734,"low":1735,"close":1730,"change":845,"percent_change":1655,"volume":1736,"transactions":9,"vwap":1730},"2025-12-09",43.99,43.4,726800,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1728,"change":1742,"percent_change":643,"volume":1743,"transactions":9,"vwap":1728},"2025-12-08",44.23,44.51,43.42,-0.69,1035800,{"date":1745,"open":1463,"high":1746,"low":1462,"close":1747,"change":1501,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-05",44.48,44.3,-0.65,1270900,{"date":1751,"open":1729,"high":1752,"low":1753,"close":1603,"change":26,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1603},"2025-12-04",45.33,43.88,1.87,1762400,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":135,"percent_change":76,"volume":1762,"transactions":9,"vwap":1761},"2025-12-03",43.82,44.26,43.33,43.77,1179200,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1723,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1723},"2025-12-02",42.56,44.31,42.21,1.91,4.57,2491400,{"date":1772,"open":1345,"high":1773,"low":1774,"close":1477,"change":542,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1477},"2025-12-01",42.18,40.88,1.33,1614000,{"date":1778,"open":1376,"high":1336,"low":1779,"close":1780,"change":1362,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-11-28",40.78,41.22,1.1,529700,{"date":1784,"open":1785,"high":1786,"low":146,"close":1787,"change":215,"percent_change":523,"volume":1788,"transactions":9,"vwap":1787},"2025-11-26",40.84,41.37,40.77,1058700,{"date":1790,"open":1321,"high":1791,"low":1321,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-25",40.86,40.74,0.9,2.26,1441900,{"date":1797,"open":1798,"high":1665,"low":1799,"close":1800,"change":1801,"percent_change":1223,"volume":1802,"transactions":9,"vwap":1800},"2025-11-24",40.19,39.61,39.84,-0.48,1136600,{"date":1804,"open":1805,"high":1374,"low":1806,"close":1807,"change":562,"percent_change":897,"volume":1808,"transactions":9,"vwap":1807},"2025-11-21",39.85,39.65,40.32,1557000,{"date":1810,"open":1413,"high":1811,"low":1318,"close":1812,"change":317,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-11-20",41.19,39.78,-1.78,932000,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1501,"percent_change":861,"volume":1821,"transactions":9,"vwap":1820},"2025-11-19",40.72,41.02,40.040001,40.5,927800,{"date":1823,"open":1824,"high":1825,"low":1391,"close":1335,"change":76,"percent_change":328,"volume":1826,"transactions":9,"vwap":1335},"2025-11-18",40.54,40.91,740000,{"date":1828,"open":1829,"high":1830,"low":1446,"close":1381,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1381},"2025-11-17",41.89,42.049999,-1.49,-3.54,1174400,{"date":1835,"open":1343,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":772,"volume":1840,"transactions":9,"vwap":1838},"2025-11-14",42.080002,41.42,42.07,-0.19,841200,{"date":1842,"open":1843,"high":1844,"low":1615,"close":1350,"change":246,"percent_change":1591,"volume":1845,"transactions":9,"vwap":1350},"2025-11-13",42.11,42.92,824900,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1848,"change":306,"percent_change":466,"volume":1851,"transactions":9,"vwap":1848},"2025-11-12",42.53,43.11,42.45,673300,{"date":1853,"open":1468,"high":1854,"low":1855,"close":1490,"change":1146,"percent_change":135,"volume":1856,"transactions":9,"vwap":1490},"2025-11-11",42.76,42.09,647000,{"date":1858,"open":1505,"high":1525,"low":1859,"close":1468,"change":996,"percent_change":423,"volume":1860,"transactions":9,"vwap":1468},"2025-11-10",41.71,843400,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1359,"change":269,"percent_change":1794,"volume":1866,"transactions":9,"vwap":1359},"2025-11-07",41.29,42.66,41.12,1380300,{"date":1868,"open":1607,"high":1869,"low":1870,"close":1682,"change":782,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1682},"2025-11-06",42.96,41.31,-2.55,1202700,{"date":1874,"open":1875,"high":1536,"low":1361,"close":1607,"change":1876,"percent_change":50,"volume":1877,"transactions":9,"vwap":1607},"2025-11-05",42.44,0.37,1296600,{"date":1879,"open":1421,"high":1367,"low":1435,"close":1880,"change":1241,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-11-04",42.4,1.8,1522700,{"date":1884,"open":1864,"high":1498,"low":1885,"close":1886,"change":1223,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-11-03",41.41,41.65,-2.78,1504200,{"date":1890,"open":1683,"high":1518,"low":1891,"close":1892,"change":1775,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-10-31",41.5,42.84,3.2,2822200,{"date":1896,"open":1897,"high":1405,"low":1382,"close":1898,"change":1899,"percent_change":1224,"volume":1900,"transactions":9,"vwap":1898},"2025-10-30",42.27,41.51,-1.38,3192500,{"date":1902,"open":1699,"high":1512,"low":1513,"close":1699,"change":444,"percent_change":1674,"volume":1903,"transactions":9,"vwap":1699},"2025-10-29",1505600,{"date":1905,"open":1721,"high":1906,"low":1498,"close":1907,"change":1439,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-10-28",43.89,43.049999,-1.71,1276600,{"date":1911,"open":1912,"high":1912,"low":1741,"close":1456,"change":1528,"percent_change":1529,"volume":1913,"transactions":9,"vwap":1456},"2025-10-27",44.14,1460000,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1918,"change":1501,"percent_change":1748,"volume":1919,"transactions":9,"vwap":1918},"2025-10-24",44.64,43.65,44.080002,1665600,{"date":1921,"open":1917,"high":1922,"low":1923,"close":1454,"change":178,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1454},"2025-10-23",44.72,43.45,2.31,1628800,{"date":1927,"open":1928,"high":1929,"low":1462,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-10-22",44.56,44.9,43.37,-1.13,-2.54,1218600,{"date":1935,"open":1512,"high":1541,"low":1760,"close":1547,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1547},"2025-10-21",0.98,2.25,1449400,{"date":1940,"open":1941,"high":1597,"low":1942,"close":1943,"change":349,"percent_change":1194,"volume":1944,"transactions":9,"vwap":1943},"2025-10-20",43.59,43.34,43.52,1166400,{"date":1946,"open":1506,"high":1691,"low":1498,"close":1519,"change":1246,"percent_change":1291,"volume":1947,"transactions":9,"vwap":1519},"2025-10-17",818400,{"date":1949,"open":1950,"high":1603,"low":1951,"close":1952,"change":765,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-10-16",44.34,43.54,43.76,-0.79,887500,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1581,"change":247,"percent_change":1617,"volume":1960,"transactions":9,"vwap":1581},"2025-10-15",45.13,45.28,43.78,1005600,{"date":1962,"open":1766,"high":1963,"low":1581,"close":1964,"change":57,"percent_change":931,"volume":1965,"transactions":9,"vwap":1964},"2025-10-14",44.97,44.89,1068300,{"date":1967,"open":1930,"high":1968,"low":1930,"close":1969,"change":1187,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-10-13",45.029999,44.71,3.38,2083900,{"date":1973,"open":1974,"high":1975,"low":1498,"close":1621,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1621},"2025-10-10",45.47,45.48,-2.01,-4.44,2051000,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-10-09",46.9,46.96,45.24,45.26,-1.63,-3.48,1082000,{"date":1989,"open":1982,"high":1990,"low":1991,"close":1992,"change":551,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-10-08",47.12,46.66,46.89,0.13,560800,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":1313,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-10-07",47.62,46.48,46.83,-1.31,911100,{"date":2003,"open":2004,"high":30,"low":2005,"close":2006,"change":215,"percent_change":551,"volume":2007,"transactions":9,"vwap":2006},"2025-10-06",47.47,47.27,47.45,1060200,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":236,"percent_change":467,"volume":2014,"transactions":9,"vwap":2013},"2025-10-03",47.2,47.57,46.91,47.42,1145200,{"date":2016,"open":2017,"high":2018,"low":2019,"close":1990,"change":1748,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1990},"2025-10-02",47.54,48.12,46.88,-1.36,943000,{"date":2023,"open":2012,"high":2024,"low":2025,"close":2026,"change":623,"percent_change":795,"volume":2027,"transactions":9,"vwap":2026},"2025-10-01",48.33,46.81,47.77,959800,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":120,"percent_change":1241,"volume":2034,"transactions":9,"vwap":2033},"2025-09-30",46.84,47.32,46.51,47.29,1028000,{"date":2036,"open":2037,"high":2038,"low":2019,"close":2039,"change":2040,"percent_change":1291,"volume":2041,"transactions":9,"vwap":2039},"2025-09-29",47.55,47.66,46.94,-0.41,1049500,{"date":2043,"open":2005,"high":2044,"low":2045,"close":2046,"change":120,"percent_change":613,"volume":2047,"transactions":9,"vwap":2046},"2025-09-26",47.96,46.75,47.35,1149300,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-09-25",49.28,49.6,46.17,47,-2.51,-5.07,3123000,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-09-24",52.15,52.23,49.25,49.51,1.67,3.49,3231300,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":532,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-09-23",48.81,49.24,47.7,47.84,-1.69,1136300,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":204,"percent_change":996,"volume":2080,"transactions":9,"vwap":2079},"2025-09-22",48.59,48.8,47.85,48.66,888200,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-09-19",49.46,48.52,48.77,-0.6,-1.22,1789900,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":339,"percent_change":154,"volume":2095,"transactions":9,"vwap":2094},"2025-09-18",49.09,49.62,48.62,49.37,1066500,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2077,"change":662,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2077},"2025-09-17",48.45,49.81,1.2,879900,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":1236,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-09-16",48.54,48.82,48.16,48.22,-1.15,720800,{"date":2111,"open":2091,"high":2062,"low":2112,"close":2112,"change":2113,"percent_change":773,"volume":2114,"transactions":9,"vwap":2112},"2025-09-15",48.78,-0.61,799500,{"date":2116,"open":2083,"high":2117,"low":2118,"close":2119,"change":1279,"percent_change":504,"volume":2120,"transactions":9,"vwap":2119},"2025-09-12",50.15,49.13,49.39,840900,{"date":2122,"open":2123,"high":2124,"low":2118,"close":2125,"change":2126,"percent_change":1062,"volume":2127,"transactions":9,"vwap":2125},"2025-09-11",49.85,50.12,49.48,-0.33,2070600,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2099,"change":2133,"percent_change":1377,"volume":2134,"transactions":9,"vwap":2099},"2025-09-10",49.2,49.89,48.85,0.5,1031800,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1146,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-09-09",49.29,49.47,48.96,49.31,0.08,736400,{"date":2144,"open":2145,"high":141,"low":2146,"close":2147,"change":1012,"percent_change":1953,"volume":2148,"transactions":9,"vwap":2147},"2025-09-08",49.42,48.42,49.27,1024300,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":115,"percent_change":1104,"volume":2155,"transactions":9,"vwap":2154},"2025-09-05",49.21,49.93,49.14,49.66,839800,{"date":2157,"open":2131,"high":2124,"low":2077,"close":2158,"change":2159,"percent_change":862,"volume":2160,"transactions":9,"vwap":2158},"2025-09-04",48.94,-1.08,1343000,{"date":2162,"open":2163,"high":2164,"low":2147,"close":2165,"change":1056,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-09-03",50.040001,50.27,50.02,-0.44,1242700,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":1056,"percent_change":2166,"volume":2174,"transactions":9,"vwap":2173},"2025-09-02",50.25,50.55,49.88,50.24,1299600,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":532,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-08-29",51.2,51.44,50.42,50.46,-1.6,978600,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2126,"percent_change":1529,"volume":2189,"transactions":9,"vwap":2188},"2025-08-28",51.64,52.080002,50.63,51.28,1081500,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":1724,"percent_change":26,"volume":2196,"transactions":9,"vwap":2195},"2025-08-27",51.14,51.97,51.11,51.61,1364700,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":171,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-08-26",50.88,51.67,51.19,0.39,1194000,{"date":2205,"open":2206,"high":2188,"low":2207,"close":2208,"change":503,"percent_change":1286,"volume":2209,"transactions":9,"vwap":2208},"2025-08-25",51,50.72,50.99,1081000,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":1187,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-08-22",49.87,51.07,51.060001,2.94,934600,{"date":2218,"open":2219,"high":2220,"low":2145,"close":2051,"change":1655,"percent_change":1098,"volume":2221,"transactions":9,"vwap":2051},"2025-08-21",49.44,49.95,749900,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2092,"change":1280,"percent_change":719,"volume":2227,"transactions":9,"vwap":2092},"2025-08-20",49.9,50.049999,49.33,1008500,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2212,"change":135,"percent_change":57,"volume":2233,"transactions":9,"vwap":2212},"2025-08-19",49.83,50.22,49.57,866400,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":57,"percent_change":402,"volume":2240,"transactions":9,"vwap":2239},"2025-08-18",49.7,50.13,49.3,49.78,1290200,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2051,"change":996,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2051},"2025-08-15",50.0099983,48.95,-0.46,1135400,{"date":2248,"open":2164,"high":2249,"low":2250,"close":2230,"change":1591,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2230},"2025-08-14",50.67,49.77,-1.25,1020400,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2180,"change":161,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2180},"2025-08-13",49,50.65,48.3,1.35,1784400,{"date":2261,"open":2262,"high":2263,"low":2255,"close":2264,"change":1362,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-08-12",49.41,49.86,49.79,0.91,968600,{"date":2268,"open":2269,"high":2270,"low":2140,"close":2271,"change":423,"percent_change":2159,"volume":2272,"transactions":9,"vwap":2271},"2025-08-11",49.91,50.51,49.34,1572900,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2172,"change":215,"percent_change":551,"volume":2278,"transactions":9,"vwap":2172},"2025-08-08",49.82,50.38,49.59,1643900,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2123,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2123},"2025-08-07",50.029999,50.61,49.68,0.23,0.46,1806200,{"date":2288,"open":2119,"high":2275,"low":2289,"close":2092,"change":413,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2092},"2025-08-06",49.22,-0.06,2293300,{"date":2293,"open":2294,"high":2239,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-08-05",48.21,48.18,49.65,1.57,3.27,2228300,{"date":2301,"open":2032,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-08-04",48.26,46.46,48.080002,1.59,3.42,1663500,{"date":2309,"open":2310,"high":2019,"low":1975,"close":2311,"change":1280,"percent_change":257,"volume":2312,"transactions":9,"vwap":2311},"2025-08-01",46.43,46.49,2488700,{"date":2314,"open":2315,"high":2012,"low":1582,"close":2316,"change":1091,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-07-31",45.61,46.74,2.68,3400500,{"date":2320,"open":2045,"high":2045,"low":1752,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-07-30",45.52,-1.06,-2.28,1906100,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1098,"percent_change":1279,"volume":2331,"transactions":9,"vwap":2330},"2025-07-29",46.85,46.99,46.39,46.58,1270500,{"date":2333,"open":2006,"high":2334,"low":2335,"close":2336,"change":257,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-07-28",47.6,45.99,46.62,-1.12,1402400,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":551,"percent_change":1993,"volume":2345,"transactions":9,"vwap":2344},"2025-07-25",47.41,47.43,46.79,47.15,2181400,{"date":2347,"open":2344,"high":2017,"low":2348,"close":2349,"change":772,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-07-24",46.7,47.09,-0.95,1130500,{"date":2353,"open":2334,"high":2354,"low":2355,"close":2017,"change":585,"percent_change":178,"volume":2356,"transactions":9,"vwap":2017},"2025-07-23",47.93,47.3,844300,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-07-22",46.060001,47.51,47.07,1.08,2.35,1722500,{"date":2366,"open":2367,"high":1982,"low":2368,"close":2335,"change":925,"percent_change":2087,"volume":2369,"transactions":9,"vwap":2335},"2025-07-21",46.67,45.86,845900,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":972,"percent_change":2159,"volume":2376,"transactions":9,"vwap":2375},"2025-07-18",47.14,47.4,46.36,46.56,913500,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2361,"change":236,"percent_change":467,"volume":2381,"transactions":9,"vwap":2361},"2025-07-17",46.63,47.5,970500,{"date":2383,"open":2384,"high":2343,"low":2385,"close":2386,"change":586,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-07-16",45.57,45.55,46.77,2.75,1630600,{"date":2390,"open":2391,"high":2372,"low":2392,"close":2321,"change":2020,"percent_change":1448,"volume":2393,"transactions":9,"vwap":2321},"2025-07-15",47.080002,45.43,1268600,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2019,"change":1362,"percent_change":403,"volume":2399,"transactions":9,"vwap":2019},"2025-07-14",46.3,47.040001,46.13,1297800,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2310,"change":861,"percent_change":1306,"volume":2405,"transactions":9,"vwap":2310},"2025-07-11",47.060001,47.19,46.29,1077800,{"date":2407,"open":2355,"high":2334,"low":2408,"close":2372,"change":2409,"percent_change":2087,"volume":2410,"transactions":9,"vwap":2372},"2025-07-10",47.0099983,-0.58,1301000,{"date":2412,"open":2037,"high":2413,"low":2397,"close":2414,"change":402,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-07-09",47.86,47.72,0.76,1198100,{"date":2418,"open":2397,"high":2419,"low":1982,"close":2420,"change":931,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-07-08",47.75,47.36,0.85,1473700,{"date":2424,"open":2037,"high":2425,"low":2426,"close":1982,"change":1062,"percent_change":434,"volume":2427,"transactions":9,"vwap":1982},"2025-07-07",47.76,46.65,1983900,{"date":2429,"open":2414,"high":2430,"low":2360,"close":1997,"change":1120,"percent_change":402,"volume":2431,"transactions":9,"vwap":1997},"2025-07-03",48.15,823800,{"date":2433,"open":2380,"high":2038,"low":2434,"close":2006,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2006},"2025-07-02",46.54,-0.7,-1.45,1469000,{"date":2439,"open":2070,"high":2093,"low":2360,"close":2430,"change":76,"percent_change":1649,"volume":2440,"transactions":9,"vwap":2430},"2025-07-01",1718500,{"date":2442,"open":2443,"high":2444,"low":2070,"close":2445,"change":2446,"percent_change":423,"volume":2447,"transactions":9,"vwap":2445},"2025-06-30",48.23,48.41,47.94,-0.26,1252000,{"date":2449,"open":2450,"high":2094,"low":2451,"close":2452,"change":1175,"percent_change":2072,"volume":2453,"transactions":9,"vwap":2452},"2025-06-27",48.9,47.69,48.2,2198300,{"date":2455,"open":2456,"high":2138,"low":2430,"close":2457,"change":403,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-06-26",48.48,49.029999,2.02,1396600,{"date":2461,"open":2462,"high":2146,"low":2402,"close":2463,"change":466,"percent_change":2133,"volume":2464,"transactions":9,"vwap":2463},"2025-06-25",48,48.060001,1776900,{"date":2466,"open":2467,"high":2467,"low":2012,"close":2468,"change":524,"percent_change":931,"volume":2469,"transactions":9,"vwap":2468},"2025-06-24",48.37,47.82,2369600,{"date":2471,"open":2472,"high":2255,"low":2017,"close":2473,"change":2474,"percent_change":1027,"volume":2475,"transactions":9,"vwap":2473},"2025-06-23",48.36,47.63,-1.3,2381700,{"date":2477,"open":2249,"high":2206,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-06-20",48.25,48.93,-3.85,-7.29,5150100,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":1246,"volume":2490,"transactions":9,"vwap":2488},"2025-06-18",52.88,53.5,52.62,52.78,-0.2,734500,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":1322,"percent_change":92,"volume":2497,"transactions":9,"vwap":2496},"2025-06-17",52.97,53.46,52.72,52.98,697300,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":765,"percent_change":1748,"volume":2504,"transactions":9,"vwap":2503},"2025-06-16",53.8,53.96,52.86,53.11,899600,{"date":2506,"open":2507,"high":2508,"low":2503,"close":2494,"change":996,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2494},"2025-06-13",53.67,54.38,-0.43,942000,{"date":2512,"open":2488,"high":2513,"low":2514,"close":2515,"change":350,"percent_change":1115,"volume":2516,"transactions":9,"vwap":2515},"2025-06-12",53.72,52.53,53.69,849700,{"date":2518,"open":2485,"high":2519,"low":2520,"close":2519,"change":328,"percent_change":130,"volume":2521,"transactions":9,"vwap":2519},"2025-06-11",53.31,52.28,1275000,{"date":2523,"open":2524,"high":2525,"low":2487,"close":2526,"change":2290,"percent_change":204,"volume":2527,"transactions":9,"vwap":2526},"2025-06-10",53.02,53.23,52.79,618400,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":317,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-06-09",53.95,54.080002,52.76,52.85,-1.34,1053600,{"date":2537,"open":2538,"high":2507,"low":2539,"close":2540,"change":698,"percent_change":2363,"volume":2541,"transactions":9,"vwap":2540},"2025-06-06",52.99,52.71,53.57,1212900,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":824,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-06-05",52.19,52.44,51.81,52.34,0.65,1123700,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":937,"percent_change":1110,"volume":2556,"transactions":9,"vwap":2555},"2025-06-04",52.14,52.6,51.93,52,870500,{"date":2558,"open":2559,"high":2186,"low":2560,"close":2561,"change":1793,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-06-03",51.33,51.049999,51.99,1.76,1230300,{"date":2565,"open":2546,"high":2566,"low":2567,"close":2568,"change":870,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-06-02",51.83,50.53,51.09,-2.11,1155300,{"date":2572,"open":2573,"high":2574,"low":2194,"close":2544,"change":2415,"percent_change":956,"volume":2575,"transactions":9,"vwap":2544},"2025-05-30",51.31,52.27,1445300,{"date":2577,"open":2546,"high":2546,"low":2188,"close":2578,"change":2579,"percent_change":1422,"volume":2580,"transactions":9,"vwap":2578},"2025-05-29",51.43,-0.05,1024000,{"date":2582,"open":2583,"high":2485,"low":2584,"close":2585,"change":2586,"percent_change":1440,"volume":2587,"transactions":9,"vwap":2585},"2025-05-28",52.43,51.37,51.48,-0.96,1471000,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2545,"change":744,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2545},"2025-05-27",50.82,52.63,50.78,2.58,1811100,{"date":2596,"open":2195,"high":2597,"low":2598,"close":2599,"change":2087,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-05-23",51.74,50.3,51.12,-2.33,1175500,{"date":2603,"open":2604,"high":2532,"low":2605,"close":2547,"change":307,"percent_change":328,"volume":2606,"transactions":9,"vwap":2547},"2025-05-22",52.22,51.9,1022400,{"date":2608,"open":2609,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-05-21",54.7,51.26,52.07,-3.26,-5.89,2862500,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":1056,"volume":2622,"transactions":9,"vwap":2620},"2025-05-20",55.43,56.07,55.09,55.33,-0.12,754500,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":752,"percent_change":1223,"volume":2629,"transactions":9,"vwap":2628},"2025-05-19",55.78,55.96,55.24,55.45,894000,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":225,"percent_change":328,"volume":2636,"transactions":9,"vwap":2635},"2025-05-16",55.79,56.4,55.58,56.12,1082600,{"date":2638,"open":2639,"high":2640,"low":2639,"close":2641,"change":1120,"percent_change":359,"volume":2642,"transactions":9,"vwap":2641},"2025-05-15",55.19,56.18,55.83,1380000,{"date":2644,"open":2645,"high":2645,"low":2627,"close":2646,"change":671,"percent_change":423,"volume":2647,"transactions":9,"vwap":2646},"2025-05-14",55.9,55.66,959300,{"date":2649,"open":2650,"high":2651,"low":2641,"close":2626,"change":1422,"percent_change":504,"volume":2652,"transactions":9,"vwap":2626},"2025-05-13",56.19,56.3,847100,{"date":2654,"open":2655,"high":181,"low":2656,"close":2657,"change":360,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-05-12",56.42,55.41,56.060001,1.56,983100,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":350,"percent_change":456,"volume":2666,"transactions":9,"vwap":2665},"2025-05-09",54.97,55.4,54.09,55.2,1306800,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":931,"percent_change":613,"volume":2673,"transactions":9,"vwap":2672},"2025-05-08",54.93,55.8,53.97,54.82,1958800,{"date":2675,"open":2676,"high":2677,"low":2488,"close":2678,"change":466,"percent_change":1649,"volume":2679,"transactions":9,"vwap":2678},"2025-05-07",54,54.66,54.42,4066100,{"date":2681,"open":2552,"high":2682,"low":2187,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-05-06",54.57,54.18,2.61,5.06,2685000,{"date":2688,"open":2546,"high":2689,"low":2690,"close":2691,"change":972,"percent_change":766,"volume":2692,"transactions":9,"vwap":2691},"2025-05-05",52.16,51.17,51.57,2238100,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2186,"change":2166,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2186},"2025-05-02",53.44,53.6,51.49,-0.84,1914500,{"date":2701,"open":2702,"high":2695,"low":2703,"close":2704,"change":1501,"percent_change":1298,"volume":2705,"transactions":9,"vwap":2704},"2025-05-01",53.07,52.12,52.52,1028800,{"date":2707,"open":2708,"high":2496,"low":2709,"close":2710,"change":503,"percent_change":1322,"volume":2711,"transactions":9,"vwap":2710},"2025-04-30",52.56,51.86,52.81,966100,{"date":2713,"open":2710,"high":2714,"low":2715,"close":2485,"change":413,"percent_change":2290,"volume":2716,"transactions":9,"vwap":2485},"2025-04-29",53.18,52.4,781600,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":1286,"percent_change":2446,"volume":2723,"transactions":9,"vwap":2722},"2025-04-28",53.099998,53.39,52.46,52.91,1185500,{"date":2725,"open":2726,"high":2727,"low":2495,"close":2728,"change":772,"percent_change":2698,"volume":2729,"transactions":9,"vwap":2728},"2025-04-25",53.54,53.83,53.049999,1060800,{"date":2731,"open":2193,"high":2726,"low":2691,"close":2486,"change":2732,"percent_change":1970,"volume":2733,"transactions":9,"vwap":2486},"2025-04-24",1.75,1439100,{"date":185,"open":2735,"high":2736,"low":2737,"close":2738,"change":2245,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},52.21,52.8,51.38,51.75,-0.88,1113400]