[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PHIN":3,"homepage-market-summary":35,"stock-historical-PHIN":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PHIN","2026-10-07",{"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},"PHINIA Inc.","NYSE",null,"MOTOR VEHICLE PARTS & ACCESSORIES","Phinia Inc is engaged in the development, design, and manufacture of integrated components and systems that optimize performance, increase efficiency, and reduce emissions in combustion and hybrid propulsion for commercial vehicles, industrial applications, and light vehicles. Its product portfolio includes alternative fuel systems, fuel delivery modules, evaporative canisters, diesel fuel injection systems, electrical systems, hydrogen solutions, associated software, and others. The company's reportable segments are; the Fuel Systems segment, which derives key revenue, and the Aftermarket segment. Geographically, it generates maximum revenue from the United States and the rest from the United Kingdom, China, Poland, Romania, Brazil, and other regions.","12,500","Auburn Hills, MI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.0523,1.2,"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},58.47,59.57,59.93,57.715,60.76,-2.29,-3.77,504116.999091,10576,58.3368,86.935,50.795,389046.7639626414,21.2,819,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},38.44,406321,148307337.754623,43.27,"2025-04-25",[188,189,199,210,220,231,241,251,262,273,283,293,304,315,325,336,346,356,367,378,389,400,411,421,430,440,450,460,469,479,490,500,509,519,528,538,548,559,570,580,589,598,609,619,628,639,650,660,671,681,692,703,713,722,733,743,754,764,772,780,789,796,804,812,820,826,834,842,851,858,865,873,881,890,898,907,915,924,932,940,947,955,964,971,977,984,993,1002,1011,1019,1027,1035,1043,1049,1058,1066,1075,1084,1093,1102,1111,1119,1126,1132,1140,1148,1154,1162,1168,1176,1183,1191,1198,1206,1214,1223,1231,1239,1245,1251,1257,1265,1272,1279,1286,1292,1299,1307,1315,1322,1329,1337,1345,1352,1360,1366,1373,1380,1388,1396,1404,1412,1420,1427,1434,1442,1450,1458,1465,1473,1482,1490,1498,1504,1511,1519,1525,1533,1540,1546,1553,1561,1568,1575,1583,1590,1595,1601,1607,1615,1623,1632,1641,1646,1654,1663,1671,1678,1686,1693,1702,1709,1715,1724,1731,1739,1745,1754,1760,1768,1776,1785,1790,1796,1804,1812,1820,1826,1831,1839,1847,1853,1860,1868,1876,1882,1891,1900,1908,1915,1923,1930,1938,1944,1950,1956,1963,1970,1977,1985,1993,2000,2008,2014,2021,2029,2035,2042,2048,2054,2061,2068,2077,2083,2089,2096,2103,2112,2117,2124,2129,2134,2140,2146,2152,2158,2163,2169,2175,2183,2190,2197,2205,2212,2219,2227,2235,2242,2250,2256,2262,2270,2278,2282,2288,2294,2301,2309,2316,2322,2326,2331,2338,2344,2350,2358,2365,2369,2378,2384,2390,2397,2401,2409,2416,2421,2429,2435,2442,2449,2456,2462,2470,2476,2483,2489,2497,2504,2513,2521,2529,2534,2542,2550,2558,2566,2574,2581,2589,2595,2602,2609,2617,2622,2628,2635,2642,2648,2655,2662,2671,2678,2686,2695,2702,2709,2715,2723,2730,2737,2745,2753,2759,2765,2773,2780,2786,2794,2802,2809,2818,2825,2830,2835,2842,2846,2853,2860,2866,2873,2879,2885,2891,2899,2905,2912,2919,2927,2935,2941,2947,2953,2961,2967,2974],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",60.81,60.895,60.3004,0.58,0.96,325009.018025,7737,60.6579,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",59.61,60.61,59.015,60.18,0.4,0.67,455539.946553,9900,60.1173,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":167,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",61.05,61.27,59.46,59.78,-0.42,580666.871467,8435,60.0595,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",59.53,60.04,58.07,60.03,0.6,1.01,528543.126707,10047,59.5282,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",60.97,59.27,59.43,-0.99,-1.64,632609.879995,9150,59.7719,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":121,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",60.89,61.16,60.195,60.42,-0.53,513110.810546,9430,60.6718,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",61.86,62.185,60.35,60.74,-1.3,-2.1,335008.249568,9811,60.8957,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",59.94,62.075,59.765,62.04,2.1,3.5,344720.624439,8748,61.356,{"date":274,"open":275,"high":276,"low":277,"close":264,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",60.53,60.56,59,-0.45,-0.75,422334.408097,9308,59.7767,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":167,"volume":290,"transactions":291,"vwap":292},"2026-09-23",59.98,60.85,58.79,60.39,-0.15,299604.412901,8910,60.3857,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",61.45,61.98,60.44,60.54,0.2,0.33,322847.630646,7846,60.7996,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",62.29,62.3,60.24,60.34,-1.08,-1.76,301226.270502,8997,60.7866,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":131,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",61.67,61.68,60.205,61.42,-0.94,1461578.077281,13144,61.312,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",62.24,62.69,61.19,62,0.85,1.39,451746.441375,11432,62.0022,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":155,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",61.5,62.43,60.22,61.15,-0.57,461091.656671,10185,61.3994,{"date":347,"open":348,"high":349,"low":350,"close":338,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",63.19,63.65,60.83,-1.31,-2.09,527926.339482,12195,61.5267,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",65.44,65.645,62.66,62.81,-3.43,-5.18,396360.55801,10163,63.4046,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",67,67.21,65.895,66.24,0.23,0.35,222557.237424,7703,66.3635,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",66.21,66.9999,65.47,66.01,-0.68,-1.02,322804.507424,9156,66.1797,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",67.6,68.051201,66.4,66.69,-1.23,-1.81,254895.905138,7723,66.8483,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-08",68.14,68.425,66.9141,67.92,-1.12,-1.62,260783.649856,9300,67.8898,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":93,"volume":418,"transactions":419,"vwap":420},"2026-09-04",68.06,69.245,67.035,69.04,0.62,337873.042468,8562,68.9203,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":226,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",68.75,67.02,68.42,0.88,259474.174598,6898,68.3443,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":179,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-02",66.97,68.68,66.88,67.82,1.5,244914.633348,8109,67.968,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":407,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-01",67.8,68.62,66.48,66.82,-2.37,331241.946401,8239,67.3707,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":50,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-31",69.07,69.35,67.98,68.44,-0.31,278415.284328,8678,68.4359,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":194,"percent_change":331,"volume":466,"transactions":467,"vwap":468},"2026-08-28",68.86,69.475,67.57,68.65,348037.798875,7722,68.8383,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-27",69.83,67.58,68.07,-1.97,-2.81,347170.026978,8405,68.3175,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-26",71.17,71.9,69.23,70.04,-0.88,-1.24,268008.216916,10296,69.8406,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":456,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",71.76,71.78,70.6,70.92,-0.44,220630.1502,6035,71.2202,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":352,"volume":506,"transactions":507,"vwap":508},"2026-08-24",72.75,71.12,71.23,-1.52,269414.76828,7066,71.4238,{"date":510,"open":511,"high":512,"low":513,"close":502,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",72.31,73.16,71.815,1.12,1.56,280610.147409,6670,72.7136,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":25,"volume":525,"transactions":526,"vwap":527},"2026-08-20",72.44,71.1916,71.63,-1.68,299017.852719,7950,71.6242,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":247,"volume":535,"transactions":536,"vwap":537},"2026-08-19",74.22,74.35,73.005,73.31,-0.39,313238.695812,8409,73.4653,{"date":539,"open":531,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-18",74.68,73.23,73.7,-0.9,-1.21,255917.153294,8049,73.7425,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-17",74.18,74.99,73.842,74.6,0.11,0.15,282226.679675,9203,74.6054,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-14",74.01,75.43,73.5,74.49,0.77,1.04,463873.561453,9044,74.6455,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":106,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",74.55,74.56,73.18,73.72,-0.41,337119.701714,9539,73.701,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":543,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-12",75.48,73.94,74.02,-1.2,356067.750843,9615,74.4644,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":436,"volume":595,"transactions":596,"vwap":597},"2026-08-11",74.19,75.8799,74.92,1.11,268274.802928,8883,75.1119,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-10",74.7,75.015,73.4798,73.81,-1.1,-1.47,276627.606671,9972,74.0423,{"date":610,"open":611,"high":612,"low":600,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-07",74.84,76.33,74.91,0.02,0.03,293640.773468,8909,75.2938,{"date":620,"open":621,"high":622,"low":623,"close":623,"change":407,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-06",76.54,77.295,74.89,-2.12,284290.588359,7885,75.5082,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-05",79.74,80.91,76.39,76.51,-3.41,-4.27,356367.726594,11038,77.8517,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-04",78.16,80.215,77.79,79.92,1.87,2.4,465388.901948,12245,79.5309,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-03",73.6,78.64,78.05,4.46,6.06,595966.557412,13551,77.1117,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-31",72.06,75.46,71.11,73.59,0.53,0.73,586799.173956,14957,74.1284,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-30",77.9,68,73.06,-9.07,-11.04,1001938.011047,20585,71.7124,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-29",80.88,82.62,79.99,82.13,1.63,2.02,523633.485815,12176,81.6535,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-28",79.13,80.92,78.25,80.5,1.99,2.53,382139.951873,9181,80.1946,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":555,"volume":710,"transactions":711,"vwap":712},"2026-07-27",78.67,79.085,76.5,78.51,0.12,240111.592994,6664,77.8303,{"date":714,"open":715,"high":644,"low":716,"close":717,"change":718,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-24",79.36,77.89,78.39,0.01,153381.455371,5188,78.448,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-23",77.96,79.1,77.17,78.38,-1.36,-1.71,299432.916806,9573,78.1915,{"date":734,"open":735,"high":736,"low":737,"close":630,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-22",78.8,80.93,78.66,0.59,0.75,238387.264348,7499,79.5672,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-21",77.99,80.625,77.6322,79.15,1.96,2.54,305187.1594,7799,79.3888,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-20",79.97,76.825,77.19,-2.95,-3.68,227135.579124,7319,77.6511,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":604,"volume":771,"transactions":9,"vwap":769},"2026-07-17",79.27,81.21,76.52,80.14,-0.89,194100,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":436,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-16",79.49,81.613,79.41,81.029999,1.89,227400,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-15",78.3,80.019997,78.11,79.53,1.28,1.64,269700,{"date":790,"open":791,"high":792,"low":793,"close":696,"change":794,"percent_change":332,"volume":795,"transactions":9,"vwap":696},"2026-07-14",78.33,78.45,77,1.07,190000,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":395,"volume":803,"transactions":9,"vwap":801},"2026-07-13",77.34,78.315,76.98,77.18,-0.96,236900,{"date":805,"open":806,"high":807,"low":784,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-10",78.15,79.35,78.14,-0.55,-0.7,241600,{"date":813,"open":673,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-09",79.285,76.64,78.69,1.77,2.3,180400,{"date":821,"open":822,"high":806,"low":582,"close":823,"change":728,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-07-08",77.49,76.92,-1.74,286200,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":311,"volume":833,"transactions":9,"vwap":831},"2026-07-07",78.87,79.76,78.26,78.28,-1.4,302900,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-06",75.92,79.81,79.68,3.97,5.24,340800,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-02",78.79,79.089996,73.73,75.71,-2.43,-3.11,483000,{"date":852,"open":853,"high":853,"low":854,"close":808,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":808},"2026-07-01",82.45,77.98,-4.23,-5.14,382600,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":566,"percent_change":786,"volume":864,"transactions":9,"vwap":863},"2026-06-30",81.9,82.92,81.88,82.37,365300,{"date":866,"open":867,"high":868,"low":777,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-29",83.7,83.74,81.33,-3.49,-4.11,562800,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":43,"volume":880,"transactions":9,"vwap":878},"2026-06-26",84.77,85.225,82.48,84.82,-0.19,1729300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-25",84.080002,85.52,83.31,85.010002,1.52,1.82,456500,{"date":891,"open":697,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-24",83.5,79.825,83.49,2.97,3.69,606900,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-23",79.82,81.26,79.4,80.52,-0.81,-1,395300,{"date":908,"open":909,"high":910,"low":911,"close":869,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":869},"2026-06-22",81.51,82.245,80.68,0.55,0.68,432400,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-18",78.86,81.089996,78.44,80.78,2.43,3.1,851200,{"date":925,"open":926,"high":927,"low":696,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-17",81.080002,82.665,78.35,-3.33,-4.08,481300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":474,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-16",84.099998,84.57,81.52,81.68,-2.36,319900,{"date":941,"open":942,"high":30,"low":943,"close":944,"change":141,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-15",86.11,83.54,83.65,-1.77,372100,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-12",83.8,86.645,85.16,3.35,4.09,697600,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-11",81.24,81.95,79.575,81.81,1.3,1.61,356600,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":905,"percent_change":395,"volume":970,"transactions":9,"vwap":969},"2026-06-10",81.45,82.71,80.245,80.51,373700,{"date":972,"open":973,"high":974,"low":975,"close":909,"change":116,"percent_change":786,"volume":976,"transactions":9,"vwap":909},"2026-06-09",81.099998,82.029999,79.34,298000,{"date":978,"open":979,"high":958,"low":980,"close":981,"change":179,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-06-08",79.79,79.64,80.48,1.26,311100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-05",81.3,81.42,78.735,79.48,-2.77,-3.37,252000,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-04",80,83.35,79.94,82.25,2.22,2.77,270700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-03",77.97,80.7,77.885,80.029999,1.53,1.95,426800,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-02",76.29,80.145,78.5,2.26,2.96,301700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":385,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-06-01",76.25,76.425,75.089996,76.24,-1.32,243700,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":50,"volume":1034,"transactions":9,"vwap":1032},"2026-05-29",76.7,77.93,76.26,77.26,-0.16,471700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":111,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-28",77.21,77.76,75.77,77.42,-0.62,336000,{"date":1044,"open":1037,"high":1045,"low":1046,"close":673,"change":1047,"percent_change":1048,"volume":819,"transactions":9,"vwap":673},"2026-05-27",78.42,77.078003,1.02,1.33,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-26",75.98,76.94,75.93,76.88,2.08,2.78,174200,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1048,"volume":1065,"transactions":9,"vwap":1063},"2026-05-22",74.32,74.85,73.8,74.8,0.98,191800,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-21",73.87,74.42,72.79,73.82,-0.71,-0.95,255700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-20",72.19,74.62,71.77,74.53,3.08,4.31,329100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-19",74,74.175,71.21,71.45,-3.59,-4.78,512700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-18",76.89,77.445,75.010002,75.040001,-1.01,-1.33,211200,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-15",78.74,78.97,75.99,76.050003,-3.5,-4.4,297600,{"date":1112,"open":1113,"high":1114,"low":705,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-14",79.78,80.47,79.55,0.48,0.61,261900,{"date":1120,"open":1121,"high":1007,"low":1122,"close":1123,"change":1124,"percent_change":426,"volume":1125,"transactions":9,"vwap":1123},"2026-05-13",78.82,78.265,79.07,0.69,390700,{"date":1127,"open":1128,"high":1128,"low":1129,"close":727,"change":85,"percent_change":1130,"volume":1131,"transactions":9,"vwap":727},"2026-05-12",80.41,78.31,-2.34,324900,{"date":1133,"open":1134,"high":1135,"low":735,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-11",80.050003,80.58,80.26,0.39,0.49,293200,{"date":1141,"open":828,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-08",80.12,78.295,79.87,1.42,1.81,247300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":792,"change":1153,"percent_change":554,"volume":1083,"transactions":9,"vwap":792},"2026-05-07",78.85,79.226,77.84,0.09,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":92,"volume":1161,"transactions":9,"vwap":1159},"2026-05-06",78.6,80.925,78.125,78.36,2.31,443400,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1107,"change":888,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1107},"2026-05-05",74.67,76.96,2.45,430600,{"date":1169,"open":1170,"high":847,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-04",73.39,72.565,74.23,0.21,0.28,423300,{"date":1177,"open":1178,"high":1096,"low":1179,"close":1180,"change":645,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-05-01",73.019997,72.165,74.019997,2.59,380600,{"date":1184,"open":1185,"high":551,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-30",70.9,69.86,72.15,0.04,0.06,645400,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":576,"percent_change":342,"volume":1197,"transactions":9,"vwap":1196},"2026-04-29",72.4,73.080002,71.15,72.11,503200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":666,"volume":1205,"transactions":9,"vwap":1203},"2026-04-28",72.25,72.7,70.72,72.52,0.38,309500,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":258,"volume":1213,"transactions":9,"vwap":1211},"2026-04-27",73.77,74.46,72.019997,72.14,-1.55,244800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-24",72.85,73.92,72.34,73.69,0.82,1.13,400000,{"date":1224,"open":1201,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-23",73.36,71.44,72.87,0.52,0.72,221400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":50,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-22",73.17,73.51,72.17,72.35,-0.29,165900,{"date":1240,"open":1086,"high":1241,"low":1242,"close":1243,"change":544,"percent_change":237,"volume":1244,"transactions":9,"vwap":1243},"2026-04-21",74.685,72.51,72.56,222400,{"date":1246,"open":512,"high":1247,"low":1248,"close":1208,"change":1117,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1208},"2026-04-20",73.99,72.76,0.83,299600,{"date":1252,"open":1088,"high":1071,"low":1253,"close":512,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":512},"2026-04-17",71.099998,3.34,4.78,288800,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":93,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-16",69.089996,70.79,68.49,69.82,1.32,294200,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":585,"percent_change":729,"volume":1271,"transactions":9,"vwap":1270},"2026-04-15",69.55,70.42,67.014999,68.91,465400,{"date":1273,"open":1274,"high":533,"low":1275,"close":1276,"change":759,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-14",73.19,69.891,70.11,-4.04,470900,{"date":1280,"open":1281,"high":1282,"low":1088,"close":1283,"change":1188,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-04-13",72.16,73.13,73.059998,0.05,312800,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1178,"change":1099,"percent_change":728,"volume":1291,"transactions":9,"vwap":1178},"2026-04-10",74.11,74.14,72.365,335900,{"date":1293,"open":1294,"high":1164,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-09",72.39,74.029999,1.27,1.75,330000,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1248,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1248},"2026-04-08",71.28,72.915,71.040001,4.38,6.41,374900,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":150,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-04-07",68.16,68.56,67.41,68.38,-0.03,263600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":43,"percent_change":121,"volume":1321,"transactions":9,"vwap":1320},"2026-04-06",68.47,68.615,67.63,68.4,235300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":443,"change":905,"percent_change":1327,"volume":1328,"transactions":9,"vwap":443},"2026-04-02",68.55,68.98,67.4,-1.44,295000,{"date":1330,"open":1331,"high":1332,"low":465,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-01",68.76,70.029999,69.62,1.18,1.72,388100,{"date":1338,"open":1339,"high":1340,"low":1341,"close":455,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":455},"2026-03-31",67.080002,68.96,66.94,2.52,3.82,407900,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":945,"volume":1351,"transactions":9,"vwap":1349},"2026-03-30",67.5,65.87,65.92,-1.19,371500,{"date":1353,"open":405,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-27",68.345,67.050003,67.11,-1.48,-2.16,337700,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":106,"percent_change":496,"volume":1365,"transactions":9,"vwap":1364},"2026-03-26",67.79,69.099998,68.59,348500,{"date":1367,"open":1324,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":818,"volume":1372,"transactions":9,"vwap":1370},"2026-03-25",69.055,67.94,68.89,1.55,359100,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":515,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-24",65.11,67.84,67.34,2.37,420300,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-23",65.019997,66.523,65.78,3.05,4.86,334700,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":585,"volume":1395,"transactions":9,"vwap":1393},"2026-03-20",63.37,63.68,62.27,62.73,-0.76,922400,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":788,"transactions":9,"vwap":1401},"2026-03-19",62.5,63.93,62.33,63.49,0.14,0.22,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1072,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-18",63.76,64.36,63.02,63.35,-1.11,353100,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1284,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-17",64.79,65.25,63.59,64.059998,0.08,213900,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1064,"percent_change":1371,"volume":1426,"transactions":9,"vwap":1425},"2026-03-16",63.82,64.55,63.465,64.010002,264600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":310,"percent_change":524,"volume":1433,"transactions":9,"vwap":1432},"2026-03-13",64.57,64.76,62.905,63.029999,402900,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1394,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-03-12",63.3,64.25,63.21,64.11,-1.17,525400,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1357,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-11",66.16,66.73,64.81,64.87,-2.23,362800,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1072,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-03-10",67.12,68.31,66.34,66.35,-1.06,393700,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1033,"percent_change":162,"volume":1464,"transactions":9,"vwap":1463},"2026-03-09",65.46,67.25,64.21,67.059998,453100,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-06",68.19,66.75,67.22,-2.32,-3.34,401900,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-05",71.24,71.675,68.325,69.54,-2.7,-3.74,537700,{"date":1483,"open":1484,"high":1208,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-04",72.080002,71.41,72.24,0.45,0.63,452400,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1440,"volume":1497,"transactions":9,"vwap":1495},"2026-03-03",70.26,71.85,69,71.79,-0.85,545900,{"date":1499,"open":1500,"high":1501,"low":1492,"close":1502,"change":718,"percent_change":718,"volume":1503,"transactions":9,"vwap":1502},"2026-03-02",71.62,73.029999,72.64,560300,{"date":1505,"open":563,"high":1506,"low":511,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-27",74.26,72.63,-1.5,-2.02,543300,{"date":1512,"open":643,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-26",78.089996,74.050003,74.13,-3.9,-5,570200,{"date":1520,"open":980,"high":980,"low":726,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-25",78.029999,-1.09,-1.38,576600,{"date":1526,"open":793,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-24",81.11,76.995,79.12,2.21,2.87,675300,{"date":1534,"open":1535,"high":1165,"low":1217,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-23",75.61,76.91,0.92,1.21,407000,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1106,"change":1124,"percent_change":1537,"volume":1545,"transactions":9,"vwap":1106},"2026-02-20",75,77.055,74.43,329400,{"date":1547,"open":1548,"high":847,"low":1549,"close":1550,"change":1072,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-02-19",75.36,73.855,75.3,-0.93,710800,{"date":1554,"open":1555,"high":1052,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-18",75.44,74.9,76.010002,0.5,0.66,428700,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":1566,"percent_change":106,"volume":1567,"transactions":9,"vwap":1565},"2026-02-17",74.5,76.55,75.51,-0.23,465300,{"date":1569,"open":1570,"high":1571,"low":573,"close":1572,"change":1538,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-13",75.47,76.77,75.74,1.62,439000,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1080,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1080},"2026-02-12",77.75,78.9,71.4,-3.23,-4.15,779500,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1038,"change":1385,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1038},"2026-02-11",75.52,78.135,75.16,4.08,758800,{"date":1591,"open":1086,"high":1592,"low":1068,"close":1593,"change":1558,"percent_change":206,"volume":1594,"transactions":9,"vwap":1593},"2026-02-10",75.19,74.71,376500,{"date":1596,"open":533,"high":1597,"low":1502,"close":1598,"change":1228,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-02-09",74.36,74.21,0.71,388700,{"date":1602,"open":1603,"high":1068,"low":1603,"close":1219,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1219},"2026-02-06",71.29,2.61,3.67,339800,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":155,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-02-05",70.93,72.265,70.76,71.080002,-0.49,329800,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1403,"volume":1622,"transactions":9,"vwap":1620},"2026-02-04",71.33,73.195,71.07,71.43,0.16,404100,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-03",70.28,71.659,70,71.27,1.47,2.11,577800,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-02",71.39,71.945,69.6,69.8,-1.37,-1.92,570900,{"date":1642,"open":1643,"high":1643,"low":1644,"close":481,"change":667,"percent_change":566,"volume":1645,"transactions":9,"vwap":481},"2026-01-30",72.040001,70.4,462000,{"date":1647,"open":1648,"high":1649,"low":1494,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-29",70.17,70.538,70.44,1.4,2.03,334300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-28",69.18,70.2,68.225,69.040001,-0.04,-0.06,253300,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1138,"volume":1670,"transactions":9,"vwap":1668},"2026-01-27",68.6,69.575,68.21,69.080002,0.34,281100,{"date":1672,"open":1673,"high":1333,"low":1674,"close":1675,"change":1676,"percent_change":289,"volume":1677,"transactions":9,"vwap":1675},"2026-01-26",68.83,68.13,68.74,-0.1,281900,{"date":1679,"open":1680,"high":1333,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-23",69.125,68.29,68.84,-0.51,-0.74,177900,{"date":1687,"open":1688,"high":1689,"low":1690,"close":453,"change":236,"percent_change":1691,"volume":1692,"transactions":9,"vwap":453},"2026-01-22",70.46,70.685,68.945,-1.41,255300,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-21",68.48,70.59,68.12,70.34,2.71,4.01,292800,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1319,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1319},"2026-01-20",69.25,67.16,-1.72,-2.48,319100,{"date":1710,"open":1711,"high":1712,"low":1713,"close":453,"change":100,"percent_change":604,"volume":1714,"transactions":9,"vwap":453},"2026-01-16",70.5,70.74,69.059998,298500,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-15",70.22,70.975,69.39,70.12,0.31,0.44,397900,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1204,"percent_change":912,"volume":1730,"transactions":9,"vwap":1729},"2026-01-14",69.685,69.93,68.43,69.81,425800,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":417,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-13",69.16,69.955,68.69,69.43,0.9,578400,{"date":1740,"open":1270,"high":1332,"low":1741,"close":1742,"change":576,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2026-01-12",68.34,68.81,-0.59,428600,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-09",68.57,69.32,67.54,69.22,1.25,1.84,423500,{"date":1755,"open":1756,"high":402,"low":1756,"close":1757,"change":1758,"percent_change":1342,"volume":1759,"transactions":9,"vwap":1757},"2026-01-08",65.64,67.97,1.67,358500,{"date":1761,"open":1705,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-07",67.52,65.38,66.3,-0.98,-1.46,405600,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1652,"volume":1775,"transactions":9,"vwap":1773},"2026-01-06",65.45,67.42,64.74,67.28,1.34,424600,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-05",65.050003,66.33,64.95,65.94,1.29,2,439400,{"date":1786,"open":1787,"high":1788,"low":339,"close":1788,"change":749,"percent_change":1789,"volume":1306,"transactions":9,"vwap":1788},"2026-01-02",62.82,64.65,3.13,{"date":1791,"open":132,"high":1792,"low":1793,"close":328,"change":1794,"percent_change":1099,"volume":1795,"transactions":9,"vwap":328},"2025-12-31",63.84,62.31,-0.64,282700,{"date":1797,"open":1798,"high":1391,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-30",61.69,61.53,63.33,1.68,2.73,497100,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":833,"transactions":9,"vwap":1809},"2025-12-29",61.48,61.71,60.925,61.65,0.25,0.41,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1418,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-26",61.32,61.77,61.040001,61.4,0.13,268400,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1814,"change":1173,"percent_change":1669,"volume":1825,"transactions":9,"vwap":1814},"2025-12-24",61.080002,61.49,60.84,123100,{"date":1827,"open":1828,"high":253,"low":1828,"close":1829,"change":76,"percent_change":554,"volume":1830,"transactions":9,"vwap":1829},"2025-12-23",61,61.11,379500,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1816,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1816},"2025-12-22",60.79,61.745,59.2,0.51,0.84,372500,{"date":1840,"open":1841,"high":1842,"low":1843,"close":275,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":275},"2025-12-19",59.76,61.25,59.54,0.78,1.31,1482200,{"date":1848,"open":1849,"high":297,"low":1835,"close":1850,"change":1851,"percent_change":1229,"volume":1852,"transactions":9,"vwap":1850},"2025-12-18",59.51,59.75,0.43,454100,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":93,"percent_change":515,"volume":1859,"transactions":9,"vwap":1858},"2025-12-17",58.25,59.33,58.091999,59.32,455900,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1488,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-12-16",57.97,58.655,57.88,58.41,1.09,506700,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":43,"volume":1875,"transactions":9,"vwap":1873},"2025-12-15",57.53,57.92,56.43,57.78,-0.13,383100,{"date":1877,"open":20,"high":20,"low":1878,"close":1879,"change":1880,"percent_change":456,"volume":1881,"transactions":9,"vwap":1879},"2025-12-12",57.58,57.91,-0.18,352400,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-11",57.77,58.82,57.71,58.09,0.37,0.64,445300,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-10",55.62,57.895,55.47,57.72,2.15,3.87,426700,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-09",54.29,57.0099983,55.57,1.45,2.68,484600,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1237,"percent_change":247,"volume":1914,"transactions":9,"vwap":1913},"2025-12-08",54.5,54.93,53.765,54.12,300100,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1818,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-12-05",54.26,54.97,54.080002,54.41,0.24,294500,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":162,"percent_change":496,"volume":1929,"transactions":9,"vwap":1928},"2025-12-04",54.78,54.96,53.8,54.28,266500,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":374,"volume":1937,"transactions":9,"vwap":1935},"2025-12-03",54.42,55.155,54.07,54.52,0.19,262600,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1942,"change":1874,"percent_change":162,"volume":1943,"transactions":9,"vwap":1942},"2025-12-02",54.76,53.71,54.33,302100,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":1888,"percent_change":913,"volume":1949,"transactions":9,"vwap":1948},"2025-12-01",52.81,54.71,54.46,290500,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":1874,"percent_change":162,"volume":1955,"transactions":9,"vwap":1954},"2025-11-28",54.88,53.92,54.09,149300,{"date":1957,"open":1932,"high":1958,"low":1959,"close":1960,"change":172,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-11-26",55.34,54.21,54.22,-1.26,431800,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1967,"change":1968,"percent_change":999,"volume":1969,"transactions":9,"vwap":1967},"2025-11-25",53.81,55.13,54.91,1.19,414600,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1174,"percent_change":1228,"volume":1976,"transactions":9,"vwap":1975},"2025-11-24",52.97,53.94,52.63,53.72,345000,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":896,"volume":1984,"transactions":9,"vwap":1982},"2025-11-21",52.049999,53.61,52,53.44,1.9,499000,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":505,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-11-20",53.28,53.98,51.38,51.54,-2.86,381400,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":666,"percent_change":227,"volume":1999,"transactions":9,"vwap":1998},"2025-11-19",52.73,53.09,52.080002,53.060001,410300,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1284,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-11-18",51.97,52.85,51.41,52.53,0.1,464100,{"date":2009,"open":1953,"high":1910,"low":2010,"close":2011,"change":945,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-11-17",52.23,52.48,-3.26,427300,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":216,"percent_change":100,"volume":2020,"transactions":9,"vwap":2019},"2025-11-14",54.57,54.6,53.445,54.25,341800,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":1683,"volume":2028,"transactions":9,"vwap":2026},"2025-11-13",54.94,55.365,54.4,54.67,-0.28,399300,{"date":2030,"open":1954,"high":2031,"low":2032,"close":2033,"change":93,"percent_change":1801,"volume":2034,"transactions":9,"vwap":2033},"2025-11-12",55.4,53.975,54.95,326200,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":709,"percent_change":1403,"volume":2041,"transactions":9,"vwap":2040},"2025-11-11",54,54.635,53.755,54.040001,206300,{"date":2043,"open":2044,"high":2025,"low":2045,"close":1953,"change":2046,"percent_change":227,"volume":2047,"transactions":9,"vwap":1953},"2025-11-10",53.64,53.32,0.54,240800,{"date":2049,"open":2050,"high":1988,"low":2051,"close":2052,"change":1889,"percent_change":1538,"volume":2053,"transactions":9,"vwap":2052},"2025-11-07",53.049999,52.86,53.38,350000,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":1684,"percent_change":1523,"volume":2060,"transactions":9,"vwap":2059},"2025-11-06",53.31,53.52,52.605,52.74,326900,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-05",52.17,53.48,1.22,2.33,292500,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-04",52.31,52.5,51.78,52.26,-0.43,-0.82,232100,{"date":2078,"open":2079,"high":2080,"low":2010,"close":2081,"change":1844,"percent_change":436,"volume":2082,"transactions":9,"vwap":2081},"2025-11-03",53.11,53.85,52.69,447900,{"date":2084,"open":2085,"high":2063,"low":2086,"close":2087,"change":718,"percent_change":614,"volume":2088,"transactions":9,"vwap":2087},"2025-10-31",51.89,51.28,51.91,499600,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":126,"percent_change":1566,"volume":2095,"transactions":9,"vwap":2094},"2025-10-30",51.83,52.78,51.535,51.9,602500,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":85,"percent_change":870,"volume":2102,"transactions":9,"vwap":2101},"2025-10-29",53.099998,53.535,51.93,52.02,665000,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-28",54.35,55.52,52.65,53.9,-1.05,-1.91,482900,{"date":2113,"open":112,"high":2114,"low":112,"close":2033,"change":1810,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2033},"2025-10-27",55.82,0.46,611100,{"date":2118,"open":2119,"high":2120,"low":1910,"close":2121,"change":2122,"percent_change":1559,"volume":2123,"transactions":9,"vwap":2121},"2025-10-24",54.83,55.3,54.7,0.36,351200,{"date":2125,"open":1926,"high":2126,"low":1902,"close":2127,"change":1033,"percent_change":1237,"volume":2128,"transactions":9,"vwap":2127},"2025-10-23",55.25,54.34,284900,{"date":2130,"open":2131,"high":2132,"low":1927,"close":1910,"change":1174,"percent_change":1228,"volume":2133,"transactions":9,"vwap":1910},"2025-10-22",54.23,55.18,262300,{"date":2135,"open":2136,"high":2137,"low":2138,"close":1960,"change":514,"percent_change":1630,"volume":2139,"transactions":9,"vwap":1960},"2025-10-21",53.040001,54.64,52.68,205400,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2098,"change":1284,"percent_change":1153,"volume":2145,"transactions":9,"vwap":2098},"2025-10-20",53.27,53.62,52.9,208600,{"date":2147,"open":2148,"high":2149,"low":1995,"close":2050,"change":2150,"percent_change":1041,"volume":2151,"transactions":9,"vwap":2050},"2025-10-17",53.07,53.69,-0.33,255100,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2052,"change":300,"percent_change":417,"volume":2157,"transactions":9,"vwap":2052},"2025-10-16",52.87,53.45,52.54,373500,{"date":2159,"open":2160,"high":1941,"low":2161,"close":2050,"change":1173,"percent_change":205,"volume":2162,"transactions":9,"vwap":2050},"2025-10-15",53.29,52.89,367300,{"date":2164,"open":2165,"high":2003,"low":31,"close":2166,"change":332,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-10-14",51.049999,52.84,2.7,603100,{"date":2170,"open":2171,"high":2071,"low":2172,"close":2173,"change":2150,"percent_change":1794,"volume":2174,"transactions":9,"vwap":2173},"2025-10-13",52.11,51.14,51.45,414900,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2072,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2072},"2025-10-10",52.79,53.155,51.49,-0.84,-1.6,368000,{"date":2184,"open":2185,"high":1975,"low":2186,"close":2187,"change":1522,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-10-09",53.67,52.46,52.62,-2.03,256100,{"date":2191,"open":2025,"high":2192,"low":2193,"close":1941,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1941},"2025-10-08",54.47,53.43,-0.47,-0.87,184700,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-07",55.41,53.74,54.18,-1.25,-2.26,284700,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1961,"percent_change":2211,"volume":2020,"transactions":9,"vwap":2210},"2025-10-06",57.029999,57.12,55.315,55.43,-2.22,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":1403,"percent_change":1137,"volume":2218,"transactions":9,"vwap":2217},"2025-10-03",56.47,57.29,56.26,56.69,277100,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2214,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2214},"2025-10-02",57.37,57.54,56.080002,-0.91,-1.59,293700,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1676,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-10-01",57.33,57.74,56.91,57.38,-0.17,358700,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1669,"percent_change":226,"volume":2241,"transactions":9,"vwap":2240},"2025-09-30",56.86,57.56,56.45,57.48,474400,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":1765,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-09-29",58.19,58.215,56.66,57.14,-1.69,273700,{"date":2251,"open":1886,"high":2252,"low":2253,"close":2254,"change":77,"percent_change":1220,"volume":2255,"transactions":9,"vwap":2254},"2025-09-26",58.23,57.44,58.12,287900,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2260,"change":167,"percent_change":2074,"volume":2261,"transactions":9,"vwap":2260},"2025-09-25",57.95,56.84,57.65,339000,{"date":2263,"open":1887,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-09-24",58.875,57.35,57.9,-0.08,-0.14,267500,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1566,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-09-23",58.21,59.040001,57.955,57.98,-0.4,250600,{"date":2279,"open":1885,"high":1885,"low":2280,"close":2272,"change":456,"percent_change":247,"volume":2281,"transactions":9,"vwap":2272},"2025-09-22",57.76,317800,{"date":2283,"open":2284,"high":2284,"low":2252,"close":2285,"change":2224,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-09-19",59.5,58.52,-1.53,2035700,{"date":2289,"open":287,"high":214,"low":2290,"close":235,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":235},"2025-09-18",58.16,0.93,1.59,472000,{"date":2295,"open":2275,"high":2296,"low":2297,"close":2298,"change":1837,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-09-17",59.72,57.86,58.5,1.46,441600,{"date":2302,"open":2303,"high":1873,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-09-16",57.49,56.395,57.66,0.17,0.3,542700,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2303,"change":1072,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2303},"2025-09-15",58.2,58.395,57.45,-1.22,517400,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2311,"change":1100,"percent_change":1448,"volume":2321,"transactions":9,"vwap":2311},"2025-09-12",59.31,59.88,58.18,291800,{"date":2323,"open":2252,"high":21,"low":2252,"close":222,"change":515,"percent_change":2324,"volume":2325,"transactions":9,"vwap":222},"2025-09-11",2.69,372400,{"date":2327,"open":2328,"high":2329,"low":1878,"close":1862,"change":554,"percent_change":1936,"volume":2330,"transactions":9,"vwap":1862},"2025-09-10",57.7,58.29,365800,{"date":2332,"open":2333,"high":2334,"low":2303,"close":2297,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2297},"2025-09-09",58.98,59.45,-0.97,-1.65,465200,{"date":2339,"open":2340,"high":2341,"low":1896,"close":2342,"change":373,"percent_change":1137,"volume":2343,"transactions":9,"vwap":2342},"2025-09-08",58.99,59.55,58.83,398300,{"date":2345,"open":2346,"high":234,"low":2347,"close":2348,"change":76,"percent_change":709,"volume":2349,"transactions":9,"vwap":2348},"2025-09-05",58.65,57.675,58.6,284300,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":1651,"volume":2357,"transactions":9,"vwap":2355},"2025-09-04",57.64,58.66,57.28,58.53,0.81,337000,{"date":2359,"open":2360,"high":2361,"low":2362,"close":1896,"change":2363,"percent_change":278,"volume":2364,"transactions":9,"vwap":1896},"2025-09-03",57.94,58.385,57.22,-0.26,480100,{"date":2366,"open":2244,"high":2252,"low":2367,"close":2275,"change":2368,"percent_change":1496,"volume":2300,"transactions":9,"vwap":2275},"2025-09-02",57.355,-0.5,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-08-29",58.95,59.0050011,58.014999,58.48,-0.37,-0.63,356700,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2382,"change":1874,"percent_change":43,"volume":2383,"transactions":9,"vwap":2382},"2025-08-28",59.34,58.040001,58.85,334500,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2333,"change":614,"percent_change":615,"volume":2389,"transactions":9,"vwap":2333},"2025-08-27",58.69,59.595,58.51,329600,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2267,"percent_change":2268,"volume":2396,"transactions":9,"vwap":2395},"2025-08-26",58.84,59.585,58.68,58.96,481200,{"date":2398,"open":2258,"high":2399,"low":2360,"close":2273,"change":1844,"percent_change":1774,"volume":2400,"transactions":9,"vwap":2273},"2025-08-25",59.4,499700,{"date":2402,"open":2403,"high":1865,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-08-22",56.64,56.175,58.26,1.93,3.43,548300,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":1721,"percent_change":912,"volume":2415,"transactions":9,"vwap":2414},"2025-08-21",55.78,56.38,55.478,56.33,382500,{"date":2417,"open":2210,"high":2418,"low":2126,"close":2419,"change":1851,"percent_change":565,"volume":2420,"transactions":9,"vwap":2419},"2025-08-20",56.15,56.02,380300,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":1047,"volume":2428,"transactions":9,"vwap":2426},"2025-08-19",55.45,55.805,54.885,55.59,0.56,507800,{"date":2430,"open":2431,"high":2432,"low":2425,"close":2433,"change":167,"percent_change":278,"volume":2434,"transactions":9,"vwap":2433},"2025-08-18",55.22,55.659,55.029999,293500,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":1522,"volume":2441,"transactions":9,"vwap":2439},"2025-08-15",56.029999,55.125,55.28,-0.61,295200,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1033,"percent_change":1237,"volume":2448,"transactions":9,"vwap":2447},"2025-08-14",55.61,55.96,55.135,55.89,378500,{"date":2450,"open":1918,"high":2451,"low":2452,"close":2453,"change":2299,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-08-13",56.29,54.605,56.049999,2.67,418300,{"date":2457,"open":1998,"high":2458,"low":1998,"close":2459,"change":645,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-08-12",54.775,54.59,3.55,408300,{"date":2463,"open":2464,"high":2465,"low":1997,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-08-11",52.27,52.91,52.72,0.7,1.35,332900,{"date":2471,"open":2086,"high":2186,"low":2472,"close":2101,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2101},"2025-08-08",51.16,0.87,1.7,376800,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2427,"percent_change":594,"volume":2482,"transactions":9,"vwap":2481},"2025-08-07",50.86,51.31,50.275,51.15,409900,{"date":2484,"open":2485,"high":2486,"low":2485,"close":2487,"change":1880,"percent_change":155,"volume":2488,"transactions":9,"vwap":2487},"2025-08-06",50.13,51.13,50.59,421200,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2065,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-08-05",49.68,50.88,49.43,50.77,2.46,404800,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":615,"percent_change":1189,"volume":2503,"transactions":9,"vwap":2502},"2025-08-04",49.74,49.775,49.34,49.55,280300,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-08-01",49.92,50.43,48.94,49.52,-1.18,-2.33,483400,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2109,"volume":2520,"transactions":9,"vwap":2518},"2025-07-31",51.22,51.355,49.845,50.7,-0.54,540300,{"date":2522,"open":2185,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-07-30",53.99,50.69,51.24,-2.47,-4.6,506300,{"date":2530,"open":2531,"high":2531,"low":2532,"close":1941,"change":2268,"percent_change":2363,"volume":2533,"transactions":9,"vwap":1941},"2025-07-29",54.58,53.435,533700,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2080,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2080},"2025-07-28",52.4,54.3,52.014999,1.49,2.85,652200,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2495,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-07-25",50.36,52.55,49.8,52.36,4.93,646100,{"date":2551,"open":2552,"high":2002,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-07-24",50.21,48.52,49.9,0.97,1.98,837300,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":921,"volume":2565,"transactions":9,"vwap":2563},"2025-07-23",48.23,48.97,47.83,48.93,1.16,684100,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":155,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-07-22",47.95,48.67,46.78,47.77,-0.73,469500,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2233,"percent_change":155,"volume":2580,"transactions":9,"vwap":2579},"2025-07-21",48.6,48.71,48.07,48.12,308500,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2268,"volume":2588,"transactions":9,"vwap":2586},"2025-07-18",48.78,48.79,48.0099983,48.29,-0.07,434200,{"date":2590,"open":2591,"high":2592,"low":2591,"close":2593,"change":1033,"percent_change":2150,"volume":2594,"transactions":9,"vwap":2593},"2025-07-17",48.22,48.925,48.36,315000,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2553,"change":2427,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2553},"2025-07-16",48.27,48.76,47.183,1.17,486200,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":236,"percent_change":1509,"volume":2608,"transactions":9,"vwap":2607},"2025-07-15",49.12,49.23,47.89,47.96,501600,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1124,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-07-14",48.61,49.098,48.099998,48.95,1.43,381200,{"date":2618,"open":2591,"high":2619,"low":2620,"close":2621,"change":1033,"percent_change":2150,"volume":2349,"transactions":9,"vwap":2621},"2025-07-11",48.665,47.91,48.26,{"date":2623,"open":2624,"high":2625,"low":2624,"close":2626,"change":1558,"percent_change":566,"volume":2627,"transactions":9,"vwap":2626},"2025-07-10",47.57,48.69,48.42,314000,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2474,"volume":1606,"transactions":9,"vwap":2633},"2025-07-09",47.29,47.925,47.02,47.92,0.8,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":1188,"percent_change":1418,"volume":2641,"transactions":9,"vwap":2640},"2025-07-08",47.15,47.388,46.98,47.12,302500,{"date":2643,"open":2644,"high":2571,"low":2645,"close":2646,"change":2647,"percent_change":342,"volume":2007,"transactions":9,"vwap":2646},"2025-07-07",46.83,46.7,47.080002,-0.27,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":111,"percent_change":905,"volume":2654,"transactions":9,"vwap":2653},"2025-07-03",47.85,48.17,47.225,47.35,179000,{"date":2656,"open":2657,"high":2650,"low":2658,"close":2562,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2562},"2025-07-02",47.32,46.43,0.86,1.83,433400,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-07-01",44.45,47.54,44.26,46.97,2.48,5.57,575900,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":289,"percent_change":2677,"volume":1670,"transactions":9,"vwap":2676},"2025-06-30",44.7,44.93,44.274,44.49,-0.34,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":1418,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-06-27",44.99,45.125,44.4,44.64,0.18,784000,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-06-26",43.79,44.695,43.59,44.56,0.99,2.27,231100,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2427,"percent_change":961,"volume":2701,"transactions":9,"vwap":2700},"2025-06-25",42.96,43.76,42.68,43.57,342200,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":1669,"percent_change":2634,"volume":2708,"transactions":9,"vwap":2707},"2025-06-24",43.11,43.4,42.74,43.0099983,334400,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2006,"percent_change":373,"volume":1464,"transactions":9,"vwap":2714},"2025-06-23",42.51,42.75,41.59,42.67,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":126,"volume":2722,"transactions":9,"vwap":2720},"2025-06-20",43.02,43.38,41.945,42.57,-0.05,1390400,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":77,"percent_change":514,"volume":2729,"transactions":9,"vwap":2728},"2025-06-18",42.14,42.953,42.095001,42.62,516500,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":505,"volume":2116,"transactions":9,"vwap":2735},"2025-06-17",42.53,43.47,41.97,42.15,-0.65,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":667,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-06-16",42.54,42.945,41.62,42.8,1.74,574300,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":1706,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-06-13",42.82,42.97,41.98,42.07,-3.93,462100,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2688,"change":1237,"percent_change":57,"volume":2758,"transactions":9,"vwap":2688},"2025-06-12",43.54,44.056999,43.15,263400,{"date":2760,"open":2761,"high":2762,"low":2733,"close":2763,"change":615,"percent_change":76,"volume":2764,"transactions":9,"vwap":2763},"2025-06-11",44.09,44.8,44.080002,462400,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":206,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2770},"2025-06-10",43.89,44.66,43.6,44.049999,1.54,361300,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2718,"change":2778,"percent_change":887,"volume":2779,"transactions":9,"vwap":2718},"2025-06-09",42.88,43.93,42.83,0.65,396000,{"date":2781,"open":2782,"high":2705,"low":2783,"close":2784,"change":1810,"percent_change":738,"volume":2785,"transactions":9,"vwap":2784},"2025-06-06",43.19,42.61,42.73,350800,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2291,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-06-05",41.56,42.49,41.28,42.48,2.24,638300,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":929,"volume":2801,"transactions":9,"vwap":2799},"2025-06-04",42.94,43.049999,41.49,41.55,-1.43,577900,{"date":2803,"open":2804,"high":2805,"low":2804,"close":2806,"change":1204,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-06-03",42.44,43.215,42.98,0.89,350600,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-06-02",43.099998,43.28,42.475,42.6,-0.8,-1.84,379600,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2705,"change":2823,"percent_change":2075,"volume":2824,"transactions":9,"vwap":2705},"2025-05-30",43.24,44,43.18,-0.36,630700,{"date":2826,"open":2827,"high":2827,"low":2828,"close":2698,"change":1874,"percent_change":106,"volume":2829,"transactions":9,"vwap":2698},"2025-05-29",44.25,43.303,435600,{"date":2831,"open":2666,"high":2832,"low":2833,"close":2767,"change":1237,"percent_change":57,"volume":2834,"transactions":9,"vwap":2767},"2025-05-28",44.41,43.73,352100,{"date":2836,"open":2837,"high":2762,"low":2838,"close":2839,"change":2468,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-05-27",43.63,42.995,44.18,3.15,680500,{"date":2843,"open":2844,"high":2748,"low":2844,"close":2777,"change":150,"percent_change":2721,"volume":2845,"transactions":9,"vwap":2777},"2025-05-23",41.83,373000,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":1811,"percent_change":2555,"volume":2852,"transactions":9,"vwap":2851},"2025-05-22",42.26,43.14,42.2,42.85,390100,{"date":2854,"open":2849,"high":2855,"low":2856,"close":2804,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2804},"2025-05-21",43.722,42.4,-1.56,-3.55,411400,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2821,"change":126,"percent_change":2647,"volume":2865,"transactions":9,"vwap":2821},"2025-05-20",43.74,44.46,43.71,415400,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2267,"percent_change":1880,"volume":2872,"transactions":9,"vwap":2871},"2025-05-19",43.5,44.24,43.253,44.12,364100,{"date":2874,"open":2875,"high":2768,"low":2876,"close":2877,"change":43,"percent_change":2368,"volume":2878,"transactions":9,"vwap":2877},"2025-05-16",44.53,43.85,44.2,309000,{"date":2880,"open":2881,"high":2881,"low":2882,"close":2883,"change":2006,"percent_change":373,"volume":2884,"transactions":9,"vwap":2883},"2025-05-15",45.14,43.974,44.42,274200,{"date":2886,"open":2691,"high":2680,"low":2887,"close":2888,"change":111,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2888},"2025-05-14",43.83,44.32,-1.07,449100,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2762,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2762},"2025-05-13",43.78,45.040001,43.61,1.38,3.18,365900,{"date":2900,"open":2877,"high":2768,"low":2901,"close":2902,"change":2474,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2902},"2025-05-12",43.26,43.42,4.07,529400,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":1566,"percent_change":809,"volume":2911,"transactions":9,"vwap":2910},"2025-05-09",41.78,42.915,41.41,41.72,413600,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":566,"percent_change":750,"volume":2918,"transactions":9,"vwap":2917},"2025-05-08",41.48,42.565,40.88,41.95,364500,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2194,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2924},"2025-05-07",41.77,41.82,40.36,40.91,-1.14,468900,{"date":2928,"open":2929,"high":2714,"low":2930,"close":2931,"change":2932,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2931},"2025-05-06",41.43,41.080002,41.38,-0.56,-1.34,380500,{"date":2936,"open":2937,"high":2938,"low":2937,"close":2939,"change":1188,"percent_change":2006,"volume":2940,"transactions":9,"vwap":2939},"2025-05-05",40.93,42.43,41.94,321700,{"date":2942,"open":2728,"high":2748,"low":2943,"close":2944,"change":1629,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2944},"2025-05-02",41.63,41.9,3.64,721500,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":1174,"percent_change":2467,"volume":1606,"transactions":9,"vwap":2952},"2025-05-01",40.09,41.14,39.29,40.43,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2075,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2958},"2025-04-30",39.86,40.252,38.78,40.15,-2,526800,{"date":2962,"open":2963,"high":2909,"low":2964,"close":2965,"change":1621,"percent_change":1137,"volume":2966,"transactions":9,"vwap":2965},"2025-04-29",40.41,40.11,40.97,372900,{"date":2968,"open":2969,"high":2939,"low":2970,"close":2971,"change":2972,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2971},"2025-04-28",40.98,40.355,40.81,0,406400,{"date":186,"open":2975,"high":2976,"low":182,"close":2971,"change":1263,"percent_change":1254,"volume":2977,"transactions":9,"vwap":2971},39.49,42.31,873200]