[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KNX":3,"homepage-market-summary":34,"stock-historical-KNX":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KNX","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},"Knight-Swift Transportation Holdings Inc. Class A Common Stock","NYSE",null,"TRUCKING (NO LOCAL)","Knight-Swift Transportation is the largest full-truckload carrier in the US, with a diversified transportation offering. Roughly 82% of revenue derives from Knight's asset-based trucking business, with full truckload (for-hire dry van, refrigerated, and dedicated contract) making up 63% and less than truckload 19%. Truck brokerage and other asset-light logistics services make up 8% of revenue, with intermodal near 5%. Knight's intermodal operations use the Class I railroads for the underlying movement of its shipping containers and include drayage (regional trucking services to and from inland intermodal ramps\u002Fterminals). The remainder of revenue is from services offered to shippers and third-party truckers, including equipment maintenance and leasing.","37,100","Phoenix, AZ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.2262,0.8,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},65.24,66.5,64.07,66.76,-1.52,-2.28,3049622.767185,35935,65.3862,82.86,41.24,3663282.95628955,57.7,8038,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":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":42,"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":42,"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":29,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},37.76,3390082,1237380022.028677,64.79,"2025-04-23",[187,188,198,209,220,231,242,253,264,275,286,297,307,317,328,338,349,360,370,381,391,402,411,422,433,442,453,463,470,480,491,502,511,522,533,544,554,565,575,585,595,604,615,626,636,646,657,668,676,685,696,704,715,726,737,748,756,765,774,782,791,800,807,814,822,830,839,846,855,864,871,880,887,895,902,910,918,926,934,942,950,956,965,973,979,984,992,1000,1009,1017,1025,1032,1040,1047,1054,1062,1070,1076,1083,1092,1100,1108,1117,1125,1132,1140,1149,1155,1161,1170,1179,1187,1195,1201,1210,1216,1224,1231,1238,1246,1254,1261,1268,1276,1285,1292,1301,1309,1318,1325,1332,1339,1347,1355,1363,1371,1379,1387,1394,1401,1409,1417,1426,1434,1443,1451,1458,1465,1473,1480,1487,1494,1502,1511,1519,1527,1536,1542,1549,1557,1566,1575,1580,1585,1591,1597,1604,1609,1617,1623,1630,1636,1644,1651,1659,1668,1674,1682,1689,1695,1703,1711,1717,1725,1732,1739,1746,1753,1759,1765,1773,1782,1790,1797,1805,1814,1821,1829,1836,1843,1852,1856,1863,1870,1879,1886,1894,1902,1909,1915,1922,1931,1939,1946,1953,1960,1968,1977,1984,1992,2000,2007,2014,2021,2028,2036,2043,2050,2057,2065,2072,2080,2089,2096,2101,2106,2113,2121,2128,2134,2140,2148,2153,2161,2168,2175,2183,2191,2198,2207,2213,2221,2229,2237,2245,2252,2261,2268,2275,2283,2290,2298,2305,2312,2320,2328,2334,2343,2348,2353,2359,2366,2371,2379,2384,2390,2396,2402,2407,2415,2422,2431,2437,2442,2446,2451,2454,2460,2465,2472,2478,2484,2492,2496,2503,2511,2519,2524,2530,2535,2541,2547,2554,2560,2568,2571,2577,2584,2589,2594,2602,2609,2615,2622,2626,2634,2642,2647,2655,2661,2667,2672,2676,2683,2690,2695,2700,2706,2713,2717,2722,2728,2734,2740,2745,2749,2754,2760,2765,2770,2776,2779,2785,2791,2795,2801,2804,2809,2814,2819,2825,2830,2839,2845,2851,2858,2864,2871,2877,2884,2889,2895,2901,2909,2916],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",66.53,67.22,65.95,1.35,2.06,3476260.926576,43455,66.7549,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",63.5,65.54,63.22,65.41,1.82,2.86,3303401.257018,41798,64.8228,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",64.66,65.12,63.57,63.59,-0.6,-0.93,3001117.275402,34182,64.0681,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",63.8,64.71,63.325,64.19,0.64,1.01,2524515.362577,33232,64.1806,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",63.16,64.48,63.12,63.55,-0.12,-0.19,3517112.507506,39016,63.7535,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",65.33,66.29,63.21,63.67,-1.83,-2.79,5040927.985839,57599,63.8785,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",67.28,67.74,65.415,65.5,-1.67,-2.49,2377622.231702,37103,65.8734,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",66.94,69.09,66.32,67.17,0.08,0.12,3671165.013274,39951,67.5937,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",67.62,68.395,66.41,67.09,0.47,0.71,4374766.107476,49747,67.051,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",67.02,67.53,64.86,66.62,-0.06,-0.09,3124703.247041,40644,66.0872,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",66.65,66.88,65.62,66.68,0.01,3962636.767587,32505,66.5396,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":193,"volume":314,"transactions":315,"vwap":316},"2026-09-17",66.85,68.1,66.57,66.67,0.89,3407786.729306,47814,67.0901,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",65.71,66.9,65.03,65.78,-2.71,-3.96,11291793.511247,103227,65.9227,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":135,"volume":335,"transactions":336,"vwap":337},"2026-09-15",68.03,69.3,67.76,68.49,0.06,2656892.327124,34596,68.5834,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",67.27,68.69,66.52,68.43,0.46,0.68,3438630.174627,41955,67.9268,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",69.65,70.14,66.11,67.97,-1.06,-1.54,5107896.603224,61681,67.4393,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":120,"volume":367,"transactions":368,"vwap":369},"2026-09-10",68.925,69.795,68.05,69.03,0.24,2462366.833478,32485,69.1192,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",70.3,71.185,68.54,68.79,-2,-2.83,2993469.814902,45819,69.2798,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":259,"volume":388,"transactions":389,"vwap":390},"2026-09-08",72.18,72.56,70.71,70.79,-1.2,3275282.898593,35153,71.1915,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",69.27,72.16,69.2,71.99,2.42,3.48,3764352.186707,45934,71.5479,{"date":403,"open":190,"high":404,"low":190,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",69.63,69.57,2.15,3.19,3911792.225358,51192,69.0219,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",67.5,67.86,65.49,67.42,0.69,1.03,2161730.528717,32741,67.216,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",68.46,68.82,65.715,66.73,-1.78,-2.6,3152938.596092,37890,66.7301,{"date":434,"open":435,"high":375,"low":342,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",67.44,68.51,1.27,1.89,2997253.016454,35840,68.1152,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",68.96,69.55,66.5725,67.24,-1.66,-2.41,3152232.517323,40474,67.3627,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":216,"volume":460,"transactions":461,"vwap":462},"2026-08-27",69.08,69.6624,68.57,68.9,-0.65,2131285.273034,26421,68.9802,{"date":464,"open":414,"high":465,"low":332,"close":445,"change":64,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",69.79,1.53,1717443.467685,25745,69.3832,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",70.1,68.445,68.5,-0.62,-0.9,3058350.345886,27669,68.8799,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",71.59,72.26,68.335,69.12,-2.48,-3.46,3331846.96836,39864,69.1844,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",70.02,71.69,69.875,71.6,2.19,3.16,3306033.284169,38669,71.2001,{"date":503,"open":365,"high":504,"low":436,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",70.16,69.41,-0.33,-0.47,2078875.746757,31680,69.4994,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",71.28,71.85,69.45,69.74,-0.98,-1.39,2997303.43868,36721,70.1408,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",72.5,72.705,70.64,70.72,-2.08,-2.86,2537773.353091,35844,71.0396,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",73.02,73.37,72,72.8,0.38,0.52,2480770.397443,33077,72.7304,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":387,"volume":551,"transactions":552,"vwap":553},"2026-08-14",73.05,73.97,72.01,72.42,-0.88,1905606.441341,28432,72.6233,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",72.27,73.63,72.07,73.3,1.99,2.79,2627700.884213,38009,73.2187,{"date":566,"open":458,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",72.24,68.555,71.31,2.78,4.06,3843106.325841,49957,71.416,{"date":576,"open":474,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-11",69.165,67.36,68.53,-0.14,-0.2,3367140.960627,31507,68.4184,{"date":586,"open":587,"high":588,"low":579,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",69.69,71.04,68.67,-1.35,-1.93,2049716.219489,33700,69.0962,{"date":596,"open":331,"high":597,"low":598,"close":493,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",70.7694,68.935,0.74,1.07,3259787.824164,32367,70.0328,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",70.31,70.8,69.19,69.28,-1.53,-2.16,2096086.532989,33252,69.8493,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",71.42,71.86,70.57,70.81,-0.81,-1.13,2649725.428791,37680,71.2408,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",69.22,71.74,71.62,3.2,4.68,3680297.393092,44291,71.0878,{"date":637,"open":393,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",70.25,68.12,68.42,-1.11,-1.6,3691506.171122,44968,68.7368,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",70,71.06,69.48,69.53,-0.27,-0.39,4562694.204383,47538,70.3058,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",70.63,71.51,67.72,69.8,-1.24,-1.75,5633633.841858,55897,69.1045,{"date":669,"open":404,"high":670,"low":671,"close":588,"change":166,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",71.39,68.31,1.25,5344991.582215,55055,70.3406,{"date":677,"open":678,"high":679,"low":680,"close":504,"change":681,"percent_change":621,"volume":682,"transactions":683,"vwap":684},"2026-07-28",70.49,70.54,69.07,-0.57,5276952.318453,47986,70.0466,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",72.15,73.09,69.35,70.73,-1.77,-2.44,6262578.86342,64222,70.2349,{"date":697,"open":630,"high":698,"low":699,"close":524,"change":700,"percent_change":366,"volume":701,"transactions":702,"vwap":703},"2026-07-24",74.065,70.99,0.17,4419605.689025,63047,72.6985,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",79.01,80.01,71.44,72.33,-3.71,-4.88,8932206.709512,80130,72.4584,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",76.51,76.95,75.78,76.04,-0.67,-0.87,2507635.693084,37423,76.2644,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-21",76.19,76.82,75.46,76.71,1.06,1.4,2523300.384999,30694,76.3748,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",76.18,76.65,75.33,75.65,-1.03,-1.34,2781896.872619,37071,75.784,{"date":749,"open":728,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-17",77.61,75.64,76.68,-0.64,-0.83,3733400,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-16",75.38,77.9,75.28,77.32,3.75,5.1,6299200,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-15",75.42,75.72,73.040001,73.57,-1.65,-2.19,2960400,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":313,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-14",75.099998,75.58,74.35,75.22,1.2,2646600,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-13",76.43,76.54,73.64,74.33,-0.86,-1.14,6542400,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-10",77.66,78.36,74.29,75.19,-1.98,-2.57,4104600,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":497,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-09",76.099998,78.72,77.17,2.92,2932600,{"date":808,"open":809,"high":767,"low":810,"close":811,"change":226,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-07-08",74.75,73.36,74.98,0.86,3411600,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":507,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-07-07",75.59,76.010002,74.07,74.34,-0.63,2945000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":356,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-07-06",76.85,77.77,74.48,74.81,-2.02,2010000,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-02",78.050003,78.47,75.76,76.35,-1.02,-1.32,3234800,{"date":840,"open":841,"high":803,"low":842,"close":843,"change":844,"percent_change":753,"volume":845,"transactions":9,"vwap":843},"2026-07-01",78.44,75.68,77.37,-0.5,2776500,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-30",78.2,78.88,77.14,77.87,-0.31,-0.4,3445700,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-29",76.59,78.22,76.14,78.18,1.57,2.05,3337600,{"date":865,"open":866,"high":750,"low":867,"close":868,"change":869,"percent_change":215,"volume":870,"transactions":9,"vwap":868},"2026-06-26",76.67,76.029999,76.61,-0.46,4167600,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-25",76.36,77.99,75.67,77.07,2.55,3.42,3958400,{"date":881,"open":882,"high":796,"low":883,"close":884,"change":540,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-24",74.5,73.72,74.52,0.7,3651100,{"date":888,"open":730,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-23",75.93,73.66,74,-1.4,-1.86,3616300,{"date":896,"open":897,"high":898,"low":891,"close":899,"change":672,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-22",75,76.52,75.4,1.69,4078400,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-18",73.21,75.39,74.15,1.14,1.56,7215400,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-17",77.28,72.69,73.010002,-4.33,-5.6,9043400,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":449,"volume":925,"transactions":9,"vwap":923},"2026-06-16",79.14,79.25,76.93,77.34,-1.91,5164700,{"date":927,"open":928,"high":929,"low":930,"close":921,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":921},"2026-06-15",80.9,81.25,78.16,-2.29,-2.81,4326200,{"date":935,"open":936,"high":29,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-12",82.84,81.16,81.54,-0.91,-1.1,3222500,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":631,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-11",80.36,82.46,79.57,82.45,4.04,3989700,{"date":951,"open":952,"high":953,"low":730,"close":921,"change":940,"percent_change":954,"volume":955,"transactions":9,"vwap":921},"2026-06-10",77.23,80.66,-1.37,5292900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-09",80.96,82.44,78.57,80.35,-0.36,-0.45,4576300,{"date":966,"open":967,"high":958,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-08",78.48,78.099998,80.71,2.14,2.72,7647300,{"date":974,"open":975,"high":976,"low":843,"close":960,"change":977,"percent_change":977,"volume":978,"transactions":9,"vwap":960},"2026-06-05",77.39,79.96,0,4372700,{"date":980,"open":981,"high":981,"low":718,"close":960,"change":982,"percent_change":539,"volume":983,"transactions":9,"vwap":960},"2026-06-04",79.099998,0.3,4655000,{"date":985,"open":986,"high":987,"low":952,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-03",77.33,78.73,78.27,0.65,0.84,2687400,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":653,"volume":999,"transactions":9,"vwap":997},"2026-06-02",78.7,78.84,76.37,77.62,-0.3,3279900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-01",76.089996,78.29,74.47,77.92,2.29,3.03,3663500,{"date":1010,"open":1011,"high":1012,"low":891,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-29",74.13,76.39,75.63,0.61,0.81,6050700,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":990,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-28",73.68,75.66,72.79,75.019997,1.13,5498400,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":672,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-27",72.47,74.58,74.18,1.71,3716100,{"date":1033,"open":1034,"high":810,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-26",70.61,70.55,72.93,2.81,4.01,3065000,{"date":1041,"open":1042,"high":1043,"low":609,"close":1044,"change":1045,"percent_change":238,"volume":1046,"transactions":9,"vwap":1044},"2026-05-22",70.67,71.19,70.12,-0.13,2733900,{"date":1048,"open":1049,"high":1050,"low":1051,"close":638,"change":1052,"percent_change":355,"volume":1053,"transactions":9,"vwap":638},"2026-05-21",69.95,71.089996,69.010002,-0.75,5058400,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-20",69,71.63,71,2.63,3.85,5420700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":476,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-19",68.62,69.18,67.29,68.37,-1.3,3306100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":393,"change":76,"percent_change":982,"volume":1075,"transactions":9,"vwap":393},"2026-05-18",69.47,69.99,68.61,3731600,{"date":1077,"open":1078,"high":689,"low":1079,"close":1080,"change":418,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-15",67,65.67,69.059998,1.51,5276600,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-14",60.4,68.36,60.049999,68.029999,8.26,13.82,14722700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1045,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-13",59.59,60.86,59.43,59.77,-0.22,3734800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":828,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-12",61.89,61.97,59.34,59.9,-3.26,3590600,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-11",63.9,64.31,61.65,61.92,-2.13,-3.33,4117200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1014,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-08",63.91,64.52,63,64.050003,0.96,2020100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":131,"change":754,"percent_change":1130,"volume":1131,"transactions":9,"vwap":131},"2026-05-07",63.88,65.19,63.02,-1.29,3940200,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-06",61.44,65.29,64.27,2.65,4.3,12803000,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-05",60.5,63.040001,60.37,61.62,-0.52,-0.84,7038500,{"date":1150,"open":1143,"high":235,"low":1151,"close":1152,"change":893,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-05-04",61.37,62.14,-2.91,3423100,{"date":1156,"open":201,"high":1157,"low":1158,"close":1159,"change":476,"percent_change":518,"volume":1160,"transactions":9,"vwap":1159},"2026-05-01",66.099998,63.98,64,2478600,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-30",63.4,65,62.48,64.9,1.54,2.43,2298600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-29",65.59,66.58,62.54,63.36,-2.17,-3.31,3246400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":990,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-28",65.029999,65.72,64.44,65.53,1.3,2068000,{"date":1188,"open":1189,"high":1173,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-27",65.26,64.059998,64.69,-0.51,-0.78,2440300,{"date":1196,"open":1197,"high":1198,"low":1183,"close":1199,"change":681,"percent_change":722,"volume":1200,"transactions":9,"vwap":1199},"2026-04-24",65.84,66.36,65.2,2338100,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-23",66.18,67.75,65.38,65.77,1.79,2.8,4301100,{"date":1211,"open":1164,"high":1212,"low":1213,"close":1158,"change":550,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1158},"2026-04-22",65.56,63.51,-1.36,2690300,{"date":1217,"open":1218,"high":1219,"low":1220,"close":290,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":290},"2026-04-21",65.85,66.61,64.2,-0.69,-1.05,2658200,{"date":1225,"open":1159,"high":1226,"low":1227,"close":1228,"change":1023,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-20",65.99,63.69,65.55,1.75,1867000,{"date":1232,"open":1164,"high":1233,"low":1234,"close":1235,"change":135,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-17",66,63.62,64.42,0.14,4644200,{"date":1239,"open":1240,"high":319,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-16",62.47,62.3,64.33,2.77,4.5,4240800,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1221,"volume":1253,"transactions":9,"vwap":1251},"2026-04-15",61.77,62.36,61.15,61.56,-0.43,2521800,{"date":1255,"open":1256,"high":1257,"low":1134,"close":1258,"change":1259,"percent_change":366,"volume":1260,"transactions":9,"vwap":1258},"2026-04-14",62.02,63.3,61.99,0.15,2684600,{"date":1262,"open":1263,"high":1102,"low":1264,"close":1265,"change":1266,"percent_change":334,"volume":1267,"transactions":9,"vwap":1265},"2026-04-13",60.94,59.91,61.84,0.04,2292300,{"date":1269,"open":1270,"high":1256,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-10",61.43,60.81,61.8,0.48,0.78,2810900,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-09",62.17,62.7,60.91,61.32,-1.15,-1.84,3691500,{"date":1286,"open":1287,"high":200,"low":1288,"close":1240,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1240},"2026-04-08",61.98,61.71,2.95,4.96,4318100,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-07",59.51,60.66,59.12,59.52,-0.23,-0.38,2764000,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-06",58.099998,59.87,59.75,1.15,1.96,1963100,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-02",56.52,59.099998,56.38,58.6,1.02,1.77,2025900,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":977,"percent_change":977,"volume":1324,"transactions":9,"vwap":1323},"2026-04-01",58,59.29,57.33,57.58,2768000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1323,"change":85,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1323},"2026-03-31",56.35,57.79,55.82,3.82,3092300,{"date":1333,"open":1329,"high":1334,"low":1335,"close":1336,"change":293,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-30",56.39,55.09,55.46,-0.16,2112300,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1266,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-27",55.58,55.94,54.75,55.55,0.07,2848400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":754,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-26",55.67,56.62,55.27,55.51,-1.47,2734400,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":397,"volume":1362,"transactions":9,"vwap":1360},"2026-03-25",55.84,56.44,54.93,56.34,1.33,3065200,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":990,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-24",53.52,56.080002,53.39,55.0099983,1.55,3489300,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":313,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-23",55.4,56.53,54.099998,54.17,1.67,3278400,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":293,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-20",53.4,53.83,52.38,53.28,-0.17,3163000,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":281,"percent_change":313,"volume":1393,"transactions":9,"vwap":1392},"2026-03-19",52.25,53.53,51.96,53.37,2697400,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":540,"percent_change":130,"volume":1400,"transactions":9,"vwap":1399},"2026-03-18",53.11,54.09,51.86,52.9,4599000,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1383,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1383},"2026-03-17",53.76,54.31,51.64,-0.77,-1.45,2714800,{"date":1410,"open":1411,"high":111,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-16",53.32,52.029999,53.15,1.22,2.35,3146300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-13",54.5,54.69,51.76,51.93,-0.08,-0.15,5082000,{"date":1427,"open":1428,"high":1429,"low":1422,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-12",54.6,54.74,52.0099983,-3.72,-6.68,4638200,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-11",56.72,57.19,54.44,55.73,-1.59,-2.77,2118400,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1252,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-03-10",57.49,59.02,56.8,57.32,-0.74,2819500,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":166,"percent_change":1369,"volume":1457,"transactions":9,"vwap":1456},"2026-03-09",55.85,57.88,54.21,57.75,3770900,{"date":1459,"open":1297,"high":1297,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-06",56.28,56.87,-4.14,-6.79,3520100,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":260,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-05",62.55,62.97,60.29,61.0099983,-3.92,2659600,{"date":1474,"open":1475,"high":1476,"low":1477,"close":200,"change":438,"percent_change":1478,"volume":1479,"transactions":9,"vwap":200},"2026-03-04",62.68,64.099998,62.029999,3.07,3120300,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":753,"percent_change":743,"volume":1486,"transactions":9,"vwap":1485},"2026-03-03",60.72,62.11,58.97,61.61,2179300,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":721,"percent_change":355,"volume":1493,"transactions":9,"vwap":1492},"2026-03-02",61.85,63.84,60.58,62.25,2282800,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1414,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-27",60.75,62.98,60.73,62.92,1.98,3471000,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-26",59.21,62.29,58.56,61.7,2.98,5.07,3721600,{"date":1512,"open":1085,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-25",60.57,58.39,58.72,-1.51,-2.51,1897200,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":418,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-24",59.36,60.43,59.13,60.23,1.74,2338200,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-23",61.19,61.26,58.66,59.2,-2.5,-4.05,2078000,{"date":1537,"open":1484,"high":1538,"low":1484,"close":1507,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1507},"2026-02-20",62.63,2.5,4.22,3823300,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1532,"change":1424,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1532},"2026-02-19",59,59.66,58.74,-0.25,3318500,{"date":1550,"open":1304,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-18",60.44,59.049999,59.35,-0.53,-0.89,2367900,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-17",59.45,60.67,59.16,59.88,0.33,0.55,2184200,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-13",60.0099983,60.25,58.54,59.55,-0.35,-0.58,2650600,{"date":1576,"open":1577,"high":1256,"low":1578,"close":1105,"change":962,"percent_change":215,"volume":1579,"transactions":9,"vwap":1105},"2026-02-12",61.63,56.86,5909000,{"date":1581,"open":1087,"high":1582,"low":1568,"close":1583,"change":76,"percent_change":120,"volume":1584,"transactions":9,"vwap":1583},"2026-02-11",62.2,60.26,3191100,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1087,"change":1589,"percent_change":733,"volume":1590,"transactions":9,"vwap":1087},"2026-02-10",58.77,60.52,0.83,2121500,{"date":1592,"open":1583,"high":1469,"low":1546,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-09",59.22,-0.95,-1.58,2533200,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":227,"percent_change":1030,"volume":1603,"transactions":9,"vwap":1602},"2026-02-06",58.88,60.42,58.37,60.17,3265900,{"date":1605,"open":1571,"high":1606,"low":1446,"close":1561,"change":1607,"percent_change":448,"volume":1608,"transactions":9,"vwap":1561},"2026-02-05",60.89,-1,3309400,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":417,"volume":1616,"transactions":9,"vwap":1614},"2026-02-04",60,61.28,59.5,60.16,0.41,3875500,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1305,"change":1621,"percent_change":178,"volume":1622,"transactions":9,"vwap":1305},"2026-02-03",59.0099983,61,0.59,4442000,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1561,"change":571,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1561},"2026-02-02",55.31,59.17,55.22,7.37,6613100,{"date":1631,"open":1359,"high":1336,"low":1632,"close":1633,"change":1634,"percent_change":1130,"volume":1635,"transactions":9,"vwap":1633},"2026-01-30",54.53,55.099998,-0.72,1713100,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1329,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1329},"2026-01-29",55.65,56.17,54.56,0.25,0.45,1942700,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":161,"percent_change":1414,"volume":1650,"transactions":9,"vwap":1649},"2026-01-28",55.11,56.33,54.98,55.57,2461600,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":954,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-01-27",56.22,56.42,54.83,54.9,-2.43,2766200,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-26",56.94,57.36,56.24,56.27,-0.68,-1.19,2948500,{"date":1669,"open":1484,"high":1670,"low":1578,"close":1671,"change":260,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-01-23",59.3,56.95,-4.19,5723300,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1081,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-01-22",58.53,59.89,57.27,59.44,2.61,7382200,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":205,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-01-21",55,58.76,57.93,5.19,6659600,{"date":1690,"open":1691,"high":1692,"low":1359,"close":1693,"change":1595,"percent_change":249,"volume":1694,"transactions":9,"vwap":1693},"2026-01-20",56.099998,56.46,55.07,3275000,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":788,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-16",57.16,57.87,56.060001,56.65,-1.5,2785900,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1621,"volume":1710,"transactions":9,"vwap":1708},"2026-01-15",57.39,57.94,56.77,57.51,0.34,2457300,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":270,"percent_change":1236,"volume":1716,"transactions":9,"vwap":1715},"2026-01-14",57.43,56.029999,57.17,2773300,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1709,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2026-01-13",56.73,57.63,56.54,57.09,0.6,1825100,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1252,"percent_change":1052,"volume":1731,"transactions":9,"vwap":1730},"2026-01-12",56.7,57.029999,56.2,56.75,2270400,{"date":1733,"open":1734,"high":1735,"low":1334,"close":1736,"change":1737,"percent_change":105,"volume":1738,"transactions":9,"vwap":1736},"2026-01-09",57.5,57.76,57.18,0.32,3780700,{"date":1740,"open":1648,"high":1741,"low":1742,"close":1578,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1578},"2026-01-08",57.47,54.91,1.72,3.12,5036700,{"date":1747,"open":1748,"high":1749,"low":111,"close":1750,"change":1751,"percent_change":57,"volume":1752,"transactions":9,"vwap":1750},"2026-01-07",55.040001,55.48,55.14,0.1,4285200,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1748,"change":130,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1748},"2026-01-06",53.64,55.37,1.83,3986900,{"date":1760,"open":1761,"high":1429,"low":1762,"close":1763,"change":204,"percent_change":398,"volume":1764,"transactions":9,"vwap":1763},"2026-01-05",51.91,51.8,54.049999,3121900,{"date":1766,"open":1767,"high":1768,"low":1762,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-02",52.39,52.71,52.23,-0.05,-0.1,2375800,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-31",52.62,52.75,52.18,52.28,-0.32,-0.61,1608100,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":663,"volume":1789,"transactions":9,"vwap":1787},"2025-12-30",53.16,53.36,52.43,52.6,-0.66,1112700,{"date":1791,"open":1411,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":292,"volume":1796,"transactions":9,"vwap":1794},"2025-12-29",53.47,52.91,53.26,-0.03,1545500,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1146,"volume":1804,"transactions":9,"vwap":1802},"2025-12-26",53.34,53.56,53.02,53.29,-0.28,948700,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-24",53.74,53.89,53.45,53.57,-0.04,-0.07,537900,{"date":1815,"open":1411,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":982,"volume":1820,"transactions":9,"vwap":1818},"2025-12-23",53.75,53.099998,53.61,0.16,2299600,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1809,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1809},"2025-12-22",52.5,53.79,52.45,1.09,2.08,2205200,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":92,"percent_change":869,"volume":1835,"transactions":9,"vwap":1834},"2025-12-19",52.35,52.93,51.68,52.36,3592400,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1787,"change":292,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1787},"2025-12-18",53.060001,53.41,52.15,-0.11,3205100,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-17",53.23,53.81,52.56,52.66,-0.79,-1.48,2389600,{"date":1853,"open":1792,"high":1376,"low":1854,"close":1809,"change":1641,"percent_change":281,"volume":1855,"transactions":9,"vwap":1809},"2025-12-16",53.049999,3495200,{"date":1857,"open":1411,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1811,"volume":1862,"transactions":9,"vwap":1860},"2025-12-15",53.87,52.83,53.2,-0.02,5473200,{"date":1864,"open":1865,"high":1392,"low":1866,"close":1867,"change":110,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-12-12",52.7,52.040001,53.22,1.39,4726400,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-11",51.75,53.5,51.67,52.49,0.98,1.9,4112600,{"date":1880,"open":1881,"high":1882,"low":141,"close":1883,"change":1884,"percent_change":398,"volume":1885,"transactions":9,"vwap":1883},"2025-12-10",49.7,51.79,51.51,1.73,4269700,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":449,"volume":1893,"transactions":9,"vwap":1891},"2025-12-09",51.21,51.44,49.61,49.78,-1.23,4409100,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":681,"volume":1901,"transactions":9,"vwap":1899},"2025-12-08",51.36,52.57,50.88,51.0099983,-0.29,3188000,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":1907,"percent_change":110,"volume":1908,"transactions":9,"vwap":1906},"2025-12-05",50.61,51.9,51.3,0.37,2965900,{"date":1910,"open":1911,"high":1912,"low":1904,"close":1913,"change":76,"percent_change":1615,"volume":1914,"transactions":9,"vwap":1913},"2025-12-04",50.72,51.69,50.93,3469300,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1911,"change":1920,"percent_change":1060,"volume":1921,"transactions":9,"vwap":1911},"2025-12-03",48.98,51.15,48.87,1.88,5467100,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-02",46.93,48.95,46.84,48.84,1.5,3.17,4381200,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1167,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-12-01",45.86,47.51,45.64,47.34,3.36,3105600,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":977,"percent_change":977,"volume":1945,"transactions":9,"vwap":1944},"2025-11-28",46.2,46.32,45.65,45.8,1034300,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1944,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1944},"2025-11-26",45.049999,46.26,0.36,0.79,1737400,{"date":1954,"open":1955,"high":1933,"low":1956,"close":1957,"change":418,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-11-25",44.83,44.76,45.44,2.32,2243300,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":366,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-11-24",44.19,44.7,43.69,44.41,0.54,2423200,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-21",42.09,44.72,41.92,44.17,2.49,5.97,3730900,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1770,"percent_change":237,"volume":1983,"transactions":9,"vwap":1982},"2025-11-20",42.19,42.79,41.44,41.68,2419900,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":581,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-11-19",41.9,42.41,41.35,41.73,-0.48,2342200,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":270,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-11-18",41.75,42.52,41.43,41.93,0.19,2428400,{"date":2001,"open":2002,"high":2002,"low":30,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-17",42.99,41.85,-1.12,-2.61,3044200,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":1594,"percent_change":611,"volume":2013,"transactions":9,"vwap":2012},"2025-11-14",43.46,43.7,42.7,42.97,2228000,{"date":2015,"open":2016,"high":2017,"low":2009,"close":2018,"change":1555,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-11-13",44.44,44.94,43.92,-1.99,2219100,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":281,"percent_change":732,"volume":2027,"transactions":9,"vwap":2026},"2025-11-12",44.57,45.78,44.4,44.81,2522400,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":1353,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-11-11",45,45.45,43.78,44.34,-3.21,4068500,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1192,"percent_change":940,"volume":2042,"transactions":9,"vwap":2041},"2025-11-10",46.31,46.56,44.35,45.81,2770700,{"date":2044,"open":2045,"high":2046,"low":2047,"close":1942,"change":1500,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1942},"2025-11-07",44.029999,46.39,43.99,4.47,2888700,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2033,"change":92,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2033},"2025-11-06",44.33,44.74,43.91,-0.54,2074900,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":507,"volume":2064,"transactions":9,"vwap":2062},"2025-11-05",44.79,45.39,43.28,44.58,-0.21,2181300,{"date":2066,"open":2067,"high":2030,"low":2068,"close":2059,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2059},"2025-11-04",43.55,43.32,0.91,2.07,2542700,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":663,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-11-03",44.92,45.31,43.71,43.88,-2.75,3019200,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-31",43.34,45.43,43.2,45.12,1.59,3.65,4506000,{"date":2090,"open":2091,"high":2092,"low":2082,"close":2093,"change":2094,"percent_change":611,"volume":2095,"transactions":9,"vwap":2093},"2025-10-30",44.22,44.66,43.53,-0.96,5362600,{"date":2097,"open":2018,"high":1948,"low":2098,"close":2099,"change":110,"percent_change":1377,"volume":2100,"transactions":9,"vwap":2099},"2025-10-29",43.44,44.49,4060200,{"date":2102,"open":2060,"high":2060,"low":2103,"close":2103,"change":744,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-10-28",43.76,-2.97,3109100,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1298,"percent_change":1192,"volume":2112,"transactions":9,"vwap":2111},"2025-10-27",45.75,46.33,44.87,45.099998,4112200,{"date":2114,"open":2091,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-10-24",45.62,44.02,45.33,1.32,3,5108900,{"date":2122,"open":2123,"high":1934,"low":2103,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-10-23",45.46,44.0099983,-3.38,-7.13,11303300,{"date":2129,"open":1936,"high":2130,"low":2131,"close":2132,"change":1812,"percent_change":1424,"volume":2133,"transactions":9,"vwap":2132},"2025-10-22",48.38,47.02,47.39,6220100,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2136,"change":1841,"percent_change":1298,"volume":2139,"transactions":9,"vwap":2136},"2025-10-21",47.46,48.33,47.080002,4009800,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":1023,"volume":2147,"transactions":9,"vwap":2145},"2025-10-20",47.43,48.19,47.099998,47.57,0.53,3642600,{"date":2149,"open":2150,"high":1934,"low":2108,"close":2151,"change":977,"percent_change":977,"volume":2152,"transactions":9,"vwap":2151},"2025-10-17",46.96,47.040001,5133700,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2151,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2151},"2025-10-16",47,47.38,45.53,2.84,6.43,5966500,{"date":2162,"open":2018,"high":2163,"low":2164,"close":2165,"change":1966,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-10-15",44.61,43.66,44.2,1.24,2990200,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2164,"change":2173,"percent_change":99,"volume":2174,"transactions":9,"vwap":2164},"2025-10-14",42.5,43.96,42.39,0.93,3020300,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1950,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-10-13",42.95,43.37,42.44,42.73,0.85,3431200,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-10",44.84,42.12,42.37,-2.39,-5.34,5679200,{"date":2192,"open":2193,"high":2194,"low":2195,"close":1956,"change":641,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1956},"2025-10-09",45.56,46.029999,44.69,-2.42,8006000,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-08",42.26,46.099998,42.22,45.87,3.08,7.2,9245000,{"date":2208,"open":2012,"high":2209,"low":2210,"close":1980,"change":507,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1980},"2025-10-07",43.38,41.98,-1.09,3621600,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2048,"volume":2220,"transactions":9,"vwap":2218},"2025-10-06",41.74,43.56,41.52,43.26,1.85,5110900,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1081,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-10-03",40.69,42.040001,40.34,41.41,3.78,5825200,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1123,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-10-02",39.39,40.040001,39.060001,39.9,2.47,4086700,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":681,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-10-01",39.42,39.71,38.91,38.94,-1.44,2506700,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":753,"percent_change":1440,"volume":2251,"transactions":9,"vwap":2250},"2025-09-30",39.99,40.080002,39.15,39.51,4168600,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-09-29",39.91,40.26,39.22,40.15,0.5,1.26,2533700,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":540,"percent_change":1361,"volume":2267,"transactions":9,"vwap":2266},"2025-09-26",38.98,39.89,38.63,39.65,3257200,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":1811,"percent_change":1771,"volume":2274,"transactions":9,"vwap":2273},"2025-09-25",39.07,39.5,38.75,39.13,2311400,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1803,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-09-24",39,39.67,38.79,39.17,-0.71,2564200,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1795,"percent_change":1423,"volume":2289,"transactions":9,"vwap":2288},"2025-09-23",39.77,40.0099983,39.080002,39.45,3387900,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":892,"volume":2297,"transactions":9,"vwap":2295},"2025-09-22",39.95,40.25,39.34,39.48,-0.56,2859300,{"date":2299,"open":2300,"high":2215,"low":2301,"close":2232,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2232},"2025-09-19",41.25,39.93,-1.28,-3.1,3994600,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":853,"percent_change":2094,"volume":2311,"transactions":9,"vwap":2310},"2025-09-18",41.96,42.42,41.099998,41.32,2844300,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":1147,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-09-17",42.53,43.47,41.47,41.72,-1.97,3153400,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1123,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-09-16",41.78,42.6,41.56,42.56,2.31,2573800,{"date":2329,"open":2003,"high":2330,"low":2331,"close":2332,"change":293,"percent_change":1098,"volume":2333,"transactions":9,"vwap":2332},"2025-09-15",42.029999,41.34,41.6,2497700,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-09-12",42.81,43.080002,41.66,41.69,-1.26,-2.93,1792500,{"date":2344,"open":2345,"high":2346,"low":1988,"close":2177,"change":1185,"percent_change":1744,"volume":2347,"transactions":9,"vwap":2177},"2025-09-11",41.61,43.0099983,2129200,{"date":2349,"open":2011,"high":2337,"low":2316,"close":2350,"change":2351,"percent_change":1153,"volume":2352,"transactions":9,"vwap":2350},"2025-09-10",41.65,-1.25,3061000,{"date":2354,"open":2180,"high":2355,"low":2356,"close":2357,"change":1236,"percent_change":1563,"volume":2358,"transactions":9,"vwap":2357},"2025-09-09",42.96,42,42.9,2648400,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1572,"percent_change":621,"volume":2365,"transactions":9,"vwap":2364},"2025-09-08",43.060001,43.24,42.080002,42.76,1581400,{"date":2367,"open":2218,"high":2110,"low":1980,"close":2368,"change":1607,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-09-05",43.11,-2.27,2659300,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":540,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-09-04",43.51,44.23,42.58,44.11,1.19,2212100,{"date":2380,"open":2381,"high":2054,"low":2364,"close":2382,"change":171,"percent_change":344,"volume":2383,"transactions":9,"vwap":2382},"2025-09-03",43.21,43.59,2611100,{"date":2385,"open":2386,"high":2076,"low":2361,"close":2387,"change":1192,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-09-02",43.33,43.39,-1.16,2252000,{"date":2391,"open":2018,"high":2392,"low":2393,"close":2394,"change":1795,"percent_change":1812,"volume":2395,"transactions":9,"vwap":2394},"2025-08-29",44.42,43.77,43.9,1990500,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2400,"change":998,"percent_change":1665,"volume":2401,"transactions":9,"vwap":2400},"2025-08-28",44.43,43.27,43.93,2266300,{"date":2403,"open":2404,"high":2110,"low":2405,"close":2374,"change":1298,"percent_change":1146,"volume":2406,"transactions":9,"vwap":2374},"2025-08-27",44.3,43.94,1725500,{"date":2408,"open":2409,"high":2110,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-08-26",43.4,43.25,44.46,0.92,2.11,3200800,{"date":2416,"open":2417,"high":2417,"low":2098,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-08-25",44.77,43.54,-1.43,-3.18,2214700,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-08-22",43.040001,45.63,42.93,44.97,2.25,5.27,3726400,{"date":2432,"open":1994,"high":2433,"low":2434,"close":2435,"change":125,"percent_change":1928,"volume":2436,"transactions":9,"vwap":2435},"2025-08-21",42.94,41.49,42.72,2234700,{"date":2438,"open":2439,"high":2386,"low":2363,"close":1970,"change":590,"percent_change":2440,"volume":2441,"transactions":9,"vwap":1970},"2025-08-20",43.22,-3.11,1310800,{"date":2443,"open":2444,"high":2405,"low":2179,"close":2098,"change":154,"percent_change":1243,"volume":2445,"transactions":9,"vwap":2098},"2025-08-19",42.55,2408300,{"date":2447,"open":2325,"high":2346,"low":2448,"close":2449,"change":1298,"percent_change":2055,"volume":2450,"transactions":9,"vwap":2449},"2025-08-18",42.23,42.27,1883500,{"date":2452,"open":2361,"high":2084,"low":2170,"close":2170,"change":2296,"percent_change":1068,"volume":2453,"transactions":9,"vwap":2170},"2025-08-15",1710700,{"date":2455,"open":2456,"high":2076,"low":2457,"close":2361,"change":743,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2361},"2025-08-14",43.31,42.78,-2.34,2282900,{"date":2461,"open":2002,"high":2376,"low":2172,"close":2462,"change":140,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-08-13",44.09,3.06,3199200,{"date":2466,"open":2467,"high":2357,"low":2468,"close":2457,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2457},"2025-08-12",41.36,41.080002,1.8,4.39,2908100,{"date":2473,"open":2474,"high":2217,"low":2475,"close":2476,"change":1045,"percent_change":1779,"volume":2477,"transactions":9,"vwap":2476},"2025-08-11",41.11,40.48,40.98,2811200,{"date":2479,"open":2217,"high":2480,"low":2481,"close":2474,"change":145,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2474},"2025-08-08",41.76,40.96,-0.82,1959900,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-08-07",42.98,41.37,41.45,-1.07,-2.52,2039300,{"date":2493,"open":2323,"high":2494,"low":2363,"close":1995,"change":1236,"percent_change":1563,"volume":2495,"transactions":9,"vwap":1995},"2025-08-06",42.64,1905600,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":1563,"percent_change":1274,"volume":2502,"transactions":9,"vwap":2501},"2025-08-05",42.17,42.69,41.7,42.38,2153800,{"date":2504,"open":1996,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-08-04",42.29,41.12,42.049999,0.76,1.84,2579200,{"date":2512,"open":2513,"high":1979,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-08-01",41.83,40.89,41.29,-1.21,-2.85,4409900,{"date":2520,"open":2521,"high":2375,"low":2522,"close":2170,"change":1236,"percent_change":1563,"volume":2523,"transactions":9,"vwap":2170},"2025-07-31",42.0099983,41.58,4436600,{"date":2525,"open":2418,"high":2418,"low":2526,"close":2527,"change":1607,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-07-30",41.99,42.36,-2.31,3755500,{"date":2531,"open":2033,"high":2532,"low":2381,"close":2533,"change":2489,"percent_change":449,"volume":2534,"transactions":9,"vwap":2533},"2025-07-29",44.65,43.36,3924400,{"date":2536,"open":2537,"high":2185,"low":2538,"close":2398,"change":2539,"percent_change":939,"volume":2540,"transactions":9,"vwap":2398},"2025-07-28",44.73,43.6,-0.41,3855800,{"date":2542,"open":2543,"high":2543,"low":2544,"close":2185,"change":2281,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2185},"2025-07-25",46.21,44.21,-1.56,3685700,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":1841,"percent_change":92,"volume":2553,"transactions":9,"vwap":2552},"2025-07-24",46.049999,47.18,44.56,45.55,8481900,{"date":2555,"open":2115,"high":2556,"low":2557,"close":2558,"change":1273,"percent_change":732,"volume":2559,"transactions":9,"vwap":2558},"2025-07-23",46.22,45.13,45.66,4291500,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":900,"volume":2567,"transactions":9,"vwap":2565},"2025-07-22",44.64,45.47,44.6,45.18,0.75,1851400,{"date":2569,"open":2427,"high":2075,"low":2398,"close":2398,"change":1298,"percent_change":1146,"volume":2570,"transactions":9,"vwap":2398},"2025-07-21",1882000,{"date":2572,"open":2573,"high":1949,"low":2165,"close":2092,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2092},"2025-07-18",46.080002,-0.94,-2.06,2099700,{"date":2578,"open":2579,"high":2580,"low":2579,"close":2581,"change":2146,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-07-17",45.080002,45.85,45.6,1.18,1199200,{"date":2585,"open":2041,"high":2573,"low":2586,"close":2587,"change":1572,"percent_change":1406,"volume":2588,"transactions":9,"vwap":2587},"2025-07-16",44.67,45.07,2269500,{"date":2590,"open":2591,"high":2591,"low":2117,"close":2592,"change":1214,"percent_change":1153,"volume":2593,"transactions":9,"vwap":2592},"2025-07-15",47.0099983,45.42,2466600,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":1192,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-07-14",47.16,47.67,46.57,46.78,-1.08,2210600,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":216,"percent_change":591,"volume":2608,"transactions":9,"vwap":2607},"2025-07-11",47.81,48.11,46.91,47.29,1577700,{"date":2610,"open":2611,"high":2612,"low":2136,"close":2613,"change":1723,"percent_change":2259,"volume":2614,"transactions":9,"vwap":2613},"2025-07-10",47.78,49.23,48.22,3684600,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":1621,"percent_change":672,"volume":2621,"transactions":9,"vwap":2620},"2025-07-09",47.060001,47.82,46.59,47.62,2788500,{"date":2623,"open":1941,"high":2620,"low":1941,"close":2624,"change":2181,"percent_change":2509,"volume":2625,"transactions":9,"vwap":2624},"2025-07-08",47.029999,2858500,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2516,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-07-07",46.68,47.54,45.68,46.18,-2.55,2032100,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2132,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2132},"2025-07-03",47.26,47.59,46.94,0.23,0.49,2110200,{"date":2643,"open":2556,"high":2644,"low":2645,"close":2596,"change":600,"percent_change":1958,"volume":2646,"transactions":9,"vwap":2596},"2025-07-02",47.27,45.61,2984100,{"date":2648,"open":2649,"high":2151,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-07-01",44.27,43.75,46.09,1.86,4.21,4904900,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2374,"change":1849,"percent_change":664,"volume":2660,"transactions":9,"vwap":2374},"2025-06-30",45.060001,45.26,44.07,2399700,{"date":2662,"open":2404,"high":2663,"low":2165,"close":2664,"change":17,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-06-27",45.23,45.02,1.81,2536200,{"date":2668,"open":2669,"high":2025,"low":2670,"close":2091,"change":171,"percent_change":1642,"volume":2671,"transactions":9,"vwap":2091},"2025-06-26",44.15,43.49,2988100,{"date":2673,"open":2392,"high":2392,"low":2674,"close":2116,"change":1803,"percent_change":820,"volume":2675,"transactions":9,"vwap":2116},"2025-06-25",43.64,1583000,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2404,"change":2681,"percent_change":1014,"volume":2682,"transactions":9,"vwap":2404},"2025-06-24",44.54,45.09,44.25,0.27,3450900,{"date":2684,"open":2685,"high":2686,"low":2375,"close":2045,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2045},"2025-06-23",42.59,44.060001,1.44,3.38,2432300,{"date":2691,"open":2692,"high":2409,"low":2693,"close":2685,"change":92,"percent_change":2296,"volume":2694,"transactions":9,"vwap":2685},"2025-06-20",43.18,42.51,3565400,{"date":2696,"open":2355,"high":2697,"low":2494,"close":2698,"change":135,"percent_change":76,"volume":2699,"transactions":9,"vwap":2698},"2025-06-18",43.52,42.83,2223000,{"date":2701,"open":2702,"high":2076,"low":2703,"close":2704,"change":475,"percent_change":2419,"volume":2705,"transactions":9,"vwap":2704},"2025-06-17",43,42.66,42.74,2232600,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2533,"change":125,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2533},"2025-06-16",43.23,43.68,42.67,1.47,2608200,{"date":2714,"open":2082,"high":2674,"low":2375,"close":2180,"change":1068,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2180},"2025-06-13",-2.95,3149000,{"date":2718,"open":2719,"high":2686,"low":2720,"close":2045,"change":120,"percent_change":17,"volume":2721,"transactions":9,"vwap":2045},"2025-06-12",43.19,42.85,2188700,{"date":2723,"open":2724,"high":2725,"low":2067,"close":2709,"change":642,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2709},"2025-06-11",45.36,45.57,-3.53,2541600,{"date":2729,"open":2730,"high":2731,"low":2374,"close":2732,"change":2412,"percent_change":2070,"volume":2733,"transactions":9,"vwap":2732},"2025-06-10",44.68,46.02,45.28,3255200,{"date":2735,"open":2736,"high":2737,"low":2659,"close":2738,"change":1547,"percent_change":2296,"volume":2739,"transactions":9,"vwap":2738},"2025-06-09",44.86,44.89,44.36,2324700,{"date":2741,"open":2742,"high":2557,"low":2743,"close":2163,"change":281,"percent_change":732,"volume":2744,"transactions":9,"vwap":2163},"2025-06-06",44.8,44.13,2394200,{"date":2746,"open":2678,"high":2742,"low":2124,"close":2747,"change":2055,"percent_change":2516,"volume":2748,"transactions":9,"vwap":2747},"2025-06-05",44.14,1193100,{"date":2750,"open":2092,"high":2751,"low":2752,"close":2730,"change":1771,"percent_change":1098,"volume":2753,"transactions":9,"vwap":2730},"2025-06-04",45.0099983,44.080002,1736400,{"date":2755,"open":2054,"high":2060,"low":2756,"close":2757,"change":599,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-06-03",43.8,44.78,1.68,2363000,{"date":2761,"open":2110,"high":2762,"low":2670,"close":2763,"change":1803,"percent_change":820,"volume":2764,"transactions":9,"vwap":2763},"2025-06-02",45.2,44.040001,2025700,{"date":2766,"open":2743,"high":1948,"low":2045,"close":2767,"change":2768,"percent_change":1641,"volume":2769,"transactions":9,"vwap":2767},"2025-05-30",44.32,0.11,2831900,{"date":2771,"open":2772,"high":2773,"low":2674,"close":2544,"change":2774,"percent_change":1876,"volume":2775,"transactions":9,"vwap":2544},"2025-05-29",44.12,44.26,0.43,2588300,{"date":2777,"open":2462,"high":2404,"low":2010,"close":2032,"change":292,"percent_change":580,"volume":2778,"transactions":9,"vwap":2032},"2025-05-28",1975600,{"date":2780,"open":2209,"high":2462,"low":2781,"close":2782,"change":1315,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-05-27",43.17,43.84,2.38,1755100,{"date":2786,"open":2787,"high":2788,"low":2499,"close":2789,"change":721,"percent_change":356,"volume":2790,"transactions":9,"vwap":2789},"2025-05-23",42.71,43.12,42.82,1324100,{"date":2792,"open":2793,"high":2659,"low":2209,"close":2670,"change":1045,"percent_change":998,"volume":2794,"transactions":9,"vwap":2670},"2025-05-22",43.62,2308400,{"date":2796,"open":2562,"high":1955,"low":2797,"close":2793,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2793},"2025-05-21",43.5,-1.64,-3.62,1997600,{"date":2802,"open":2658,"high":2573,"low":2111,"close":2658,"change":1424,"percent_change":506,"volume":2803,"transactions":9,"vwap":2658},"2025-05-20",2346900,{"date":2805,"open":2806,"high":2552,"low":1956,"close":2807,"change":92,"percent_change":1554,"volume":2808,"transactions":9,"vwap":2807},"2025-05-19",44.98,45.41,1793800,{"date":2810,"open":2645,"high":2811,"low":2812,"close":1943,"change":135,"percent_change":171,"volume":2813,"transactions":9,"vwap":1943},"2025-05-16",45.84,45.24,1823200,{"date":2815,"open":2203,"high":2816,"low":2663,"close":2193,"change":2817,"percent_change":2302,"volume":2818,"transactions":9,"vwap":2193},"2025-05-15",46.27,-0.59,2354400,{"date":2820,"open":1943,"high":2821,"low":2557,"close":2822,"change":1751,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-05-14",46.29,46.15,0.22,1698500,{"date":2826,"open":2827,"high":2828,"low":2194,"close":2549,"change":721,"percent_change":2419,"volume":2829,"transactions":9,"vwap":2549},"2025-05-13",47.049999,47.23,2615900,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-05-12",47.66,49.39,46.63,46.72,4.27,10.06,8078700,{"date":2840,"open":2337,"high":2841,"low":2842,"close":2843,"change":1634,"percent_change":259,"volume":2844,"transactions":9,"vwap":2843},"2025-05-09",43.43,42.15,42.45,2931900,{"date":2846,"open":2202,"high":2098,"low":2847,"close":2781,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2781},"2025-05-08",41.87,1.61,3.87,3653800,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2324,"change":780,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2324},"2025-05-07",40.71,41.94,40.55,2.97,3391400,{"date":2859,"open":2860,"high":2481,"low":2232,"close":2861,"change":476,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},"2025-05-06",40.63,40.36,-2.18,1810900,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":238,"percent_change":869,"volume":2870,"transactions":9,"vwap":2869},"2025-05-05",41.09,41.88,41,41.26,2439100,{"date":2872,"open":2873,"high":2874,"low":2294,"close":2488,"change":2235,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2488},"2025-05-02",39.64,41.67,6.34,3852600,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2263,"change":238,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2263},"2025-05-01",39.35,39.46,38.53,-0.49,3108300,{"date":2885,"open":2886,"high":2887,"low":181,"close":2280,"change":1811,"percent_change":1771,"volume":2888,"transactions":9,"vwap":2280},"2025-04-30",38.62,39.2,3537900,{"date":2890,"open":2886,"high":2880,"low":2891,"close":2892,"change":2774,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2892},"2025-04-29",38.4,39.21,1.11,2674800,{"date":2896,"open":2273,"high":2897,"low":2898,"close":2899,"change":580,"percent_change":962,"volume":2900,"transactions":9,"vwap":2899},"2025-04-28",39.56,38.48,38.78,2375900,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2243,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2906},"2025-04-25",39.76,39.84,38.76,38.92,-3.57,2863300,{"date":2910,"open":2277,"high":2911,"low":2912,"close":2861,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2861},"2025-04-24",40.53,38.31,0.77,1.94,4445000,{"date":185,"open":2868,"high":2488,"low":2917,"close":2918,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},39.11,39.59,-1.41,-3.44,6343700]