[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PII":3,"homepage-market-summary":33,"stock-historical-PII":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PII","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},"Polaris Inc.","NYSE",null,"MISCELLANEOUS TRANSPORTATION EQUIPMENT","Polaris designs and manufactures off-road vehicles, including all-terrain vehicles and side-by-side vehicles for recreational, utility, military, and commercial purposes, snowmobiles, and on-road vehicles, along with the related replacement parts, garments, and accessories. The firm entered the marine market after acquiring Boat Holdings in 2018, offering exposure to pontoon and deck boat users. It is slated to divest its Indian motorcycle brand to Carolwood in the first quarter of 2026. Polaris products are retailed through more than 2,500 dealers in North America and 1,500 international dealers as well as more than 25 subsidiaries and 90 distributors in more than 100 countries outside North America.","14,500","Medina, MN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.1525,2.72,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":20,"change":24,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},52.79,52.05,52.84,51.72,0,777989.985421,13546,52.5897,77.9799,47.14,1027846.6414450279,18.3,9839,{"status":34,"indices":35,"watchlist":78,"sectors":100,"benchmarks":155},"success",[36,43,50,57,63,70],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":14,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":14,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":14,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":41,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":76,"sparkline":77,"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":14,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":76,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":14,"sparkline":99,"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",[101,106,111,116,121,126,131,136,141,145,150],{"name":102,"etf":103,"change":104,"price":105,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":107,"etf":108,"change":109,"price":110,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":112,"etf":113,"change":114,"price":115,"is_up":76},"Healthcare","XLV",1.03,168.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":122,"etf":123,"change":124,"price":125,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":132,"etf":133,"change":134,"price":135,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":137,"etf":138,"change":139,"price":140,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":142,"etf":143,"change":68,"price":144,"is_up":14},"Real Estate","XLRE",40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":14},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":68,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":28,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},31.56,1184191,432229607.002702,53.64,"2025-04-25",[186,187,197,207,218,229,238,249,260,270,281,292,303,314,324,334,345,355,366,377,388,399,410,421,432,442,452,462,473,484,494,505,516,527,536,546,556,567,576,586,596,606,617,628,639,649,660,670,680,690,701,710,721,731,741,752,763,773,779,788,796,803,812,820,828,835,843,852,860,869,876,885,891,900,909,916,923,932,940,948,956,965,972,981,990,998,1006,1012,1020,1029,1037,1043,1050,1057,1066,1074,1081,1089,1098,1107,1114,1123,1130,1135,1143,1151,1160,1168,1176,1183,1192,1200,1208,1217,1226,1234,1242,1250,1258,1266,1273,1281,1289,1297,1304,1313,1321,1329,1337,1343,1349,1358,1367,1375,1383,1391,1399,1405,1412,1418,1425,1432,1441,1449,1457,1465,1473,1478,1484,1493,1502,1508,1516,1525,1532,1539,1545,1552,1560,1567,1575,1582,1590,1599,1604,1610,1616,1622,1626,1632,1639,1648,1656,1663,1668,1677,1684,1690,1698,1703,1709,1715,1723,1730,1736,1743,1750,1757,1765,1771,1777,1783,1791,1796,1804,1809,1814,1820,1826,1831,1837,1843,1849,1854,1861,1866,1871,1876,1880,1884,1889,1894,1901,1908,1914,1920,1926,1934,1942,1948,1956,1964,1971,1979,1985,1992,1997,2001,2008,2014,2021,2026,2030,2036,2041,2049,2055,2062,2068,2073,2078,2083,2090,2098,2103,2107,2113,2120,2128,2135,2142,2147,2154,2158,2162,2168,2177,2184,2192,2201,2208,2216,2222,2229,2236,2245,2251,2259,2266,2274,2282,2288,2294,2302,2310,2317,2324,2330,2337,2343,2349,2357,2363,2370,2378,2386,2391,2397,2404,2409,2416,2425,2432,2439,2444,2451,2458,2465,2474,2479,2486,2494,2500,2506,2514,2521,2529,2535,2544,2552,2558,2565,2573,2580,2588,2596,2604,2611,2619,2628,2636,2644,2651,2660,2668,2674,2680,2686,2693,2700,2708,2716,2723,2729,2737,2744,2750,2757,2765,2773,2781,2789,2796,2802,2810,2818,2825,2834,2841,2849,2854,2861,2869,2876,2884,2891,2900,2907,2915,2922,2929,2936,2944,2950,2956],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",52.83,53.31,52.275,0.13,0.25,691837.331587,13739,52.8108,{"date":198,"open":190,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",53.6185,52.1,52.66,-1.05,-1.95,1019928.333878,17013,52.6323,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",53.2,54.2,52.95,53.71,1.34,2.56,679382.319138,13583,53.8133,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",52.24,53.175,51.33,52.37,0.22,0.42,1061132.404166,17648,52.3882,{"date":230,"open":231,"high":190,"low":21,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",53.1,52.15,-0.39,-0.74,860127.025398,13628,52.3309,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",52.39,52.99,51.73,52.54,0.24,0.46,748091.546208,13102,52.4978,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",52.58,52.965,51.58,52.3,-0.73,-1.38,844227.659541,14783,52.3172,{"date":261,"open":201,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",53.24,52.09,53.03,0.65,1.24,710645.578949,13352,52.895,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",53,53.465,51.785,52.38,-0.56,-1.06,844935.694022,18492,52.483,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",53.26,53.603,52.01,52.94,-1.03,-1.91,787389.884316,14561,52.8219,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",55.64,56.4098,53.02,53.97,-0.44,-0.81,997369.765075,20146,53.8576,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",54,55.31,53.05,54.41,0.34,0.63,1256033.686342,18445,54.4156,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":97,"volume":321,"transactions":322,"vwap":323},"2026-09-18",55.15,55.8461,53.105,54.07,-1.63,1384022.105486,16724,54.0425,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":225,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",56.49,56.51,55.25,55.7,0.76,663649.784935,16609,55.915,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",58.24,58.66,54.1,55.28,-2.61,-4.51,1268954.034162,24854,55.6475,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":287,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",58.97,59.07,57.5,57.89,-1.75,556265.631014,13457,57.8747,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",58.03,59.84,57.735,58.92,0.41,0.7,786331.345073,15182,58.976,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",58.86,59.67,58.35,58.51,0.57,0.98,575818.488691,13107,58.6892,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",59.03,59.14,57.87,57.94,-1.32,-2.23,850225.58412,17109,58.2849,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",60.71,61.475,59.25,59.26,-2.12,-3.45,675450.622809,15793,59.684,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",63.08,63.09,61.28,61.38,-1.14,-1.82,586303.090519,14348,61.6745,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",61.08,63.545,61,62.52,1.43,2.34,537279.010206,13162,62.6373,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-03",61.85,62.23,59.11,61.09,-0.63,-1.02,809718.996575,17693,60.3181,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":309,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-02",61.9,64.1093,61.23,61.72,0.55,668810.608391,14232,61.8199,{"date":443,"open":444,"high":445,"low":446,"close":404,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-01",62.79,63.45,60.93,-3.16,-4.9,711419.759324,15369,61.6813,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":330,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-31",63.72,64.68,62.71,64.54,1.19,734886.590859,14274,64.1638,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-28",64.17,64.61,62.24,63.78,-0.07,-0.11,993355.821,16442,63.6207,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-27",63.61,64.675,63.01,63.85,0.11,0.17,1212422.502771,17825,64.1081,{"date":485,"open":486,"high":457,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-26",63.68,63,63.74,0.18,0.28,813148.633687,18594,63.7146,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-25",65.07,65.09,62.6,63.56,-0.78,-1.21,1120413.141669,20122,63.6516,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-24",64,64.66,63.65,64.34,-0.05,-0.08,611327.13866,13116,64.2509,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-21",65.23,65.5969,64.14,64.39,-0.04,-0.06,713503.66869,14612,64.4202,{"date":528,"open":529,"high":529,"low":445,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-20",64.96,64.43,-1.57,-2.38,690825.02793,18277,64.2308,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":532,"volume":543,"transactions":544,"vwap":545},"2026-08-19",68.34,69.49,65.56,66,-1.61,617786.182326,13859,66.2511,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":202,"volume":553,"transactions":554,"vwap":555},"2026-08-18",67.99,68.89,66.81,67.61,-0.72,418355.359522,12010,67.7123,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-17",68.38,69.17,67.74,68.33,-1.16,-1.67,731612.500591,13902,68.3807,{"date":568,"open":569,"high":570,"low":571,"close":539,"change":572,"percent_change":266,"volume":573,"transactions":574,"vwap":575},"2026-08-14",67.81,69.79,67.58,0.85,1042458.854859,14462,69.0231,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":489,"volume":583,"transactions":584,"vwap":585},"2026-08-13",68.46,69.551642,67.6316,68.64,0.12,1028575.795814,13196,68.7235,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":531,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-12",70.12,70.25,67.52,68.52,-2.24,479947.696285,11329,68.3591,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":245,"volume":603,"transactions":604,"vwap":605},"2026-08-11",69.64,70.87,68.87,70.09,0.32,779182.652784,15499,70.0604,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-10",71.02,71.515,69.45,69.77,-1.8,-2.52,563184.592416,11765,69.9819,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-07",70.02,72.08,69.59,71.57,1.51,2.16,553609.560066,12294,71.4202,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-06",72.92,73.5,69.755,70.06,-3.04,-4.16,748603.77879,16403,70.4802,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":55,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-05",73.71,74.64,72.9,73.1,-0.89,770451.44621,16161,73.7191,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-04",71.7,74.53,70.3,73.76,3.12,4.42,836987.782936,16883,73.2381,{"date":661,"open":662,"high":663,"low":538,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-08-03",68.55,71.83,70.64,3.56,5.31,1168069.759701,20518,70.9263,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":320,"volume":677,"transactions":678,"vwap":679},"2026-07-31",68.42,69.22,65.72,67.08,-1.11,890984.628401,17433,66.8178,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":91,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-30",67.95,68.74,66.705,68.19,1.35,753115.69699,19286,67.892,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-29",71.18,72.12,65.73,67.28,-4.31,-6.02,1621662.558169,28282,67.2858,{"date":702,"open":703,"high":28,"low":704,"close":705,"change":706,"percent_change":635,"volume":707,"transactions":708,"vwap":709},"2026-07-28",76.58,70.71,71.59,-3.11,1724007.823909,27397,72.7602,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-27",73.45,75.92,72.55,74.7,1.66,2.27,1192347.16122,22457,74.5553,{"date":722,"open":723,"high":724,"low":622,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-24",72.5,73.75,73.04,0.49,0.68,671332.37146,12659,73.1143,{"date":732,"open":733,"high":734,"low":735,"close":714,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-23",73.2,73.65,71.62,-1.64,-2.21,638834.126321,15818,72.4046,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-22",73.22,74.97,72.33,74.19,0.79,1.08,604394.14084,11958,73.8348,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-21",73.31,74.5,72.14,73.4,0.6,0.82,630754.180484,13518,73.3949,{"date":764,"open":743,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-20",73.55,71.97,72.8,-0.4,-0.55,613025.551996,15120,72.7846,{"date":774,"open":775,"high":776,"low":777,"close":733,"change":129,"percent_change":84,"volume":778,"transactions":9,"vwap":733},"2026-07-17",72.59,74.66,71.95,958200,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-16",71.91,74.27,71.84,73.78,2.29,3.2,700800,{"date":789,"open":790,"high":791,"low":682,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-15",68.23,71.73,71.49,3.99,5.91,798600,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":372,"percent_change":572,"volume":802,"transactions":9,"vwap":801},"2026-07-14",68,68.85,65.94,67.5,601100,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-13",68.080002,69,66.79,66.93,-0.47,-0.7,552800,{"date":813,"open":814,"high":806,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-10",66.25,66.019997,67.4,1.57,2.38,526800,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":489,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-07-09",66.21,67.73,65.65,65.83,0.27,712000,{"date":829,"open":830,"high":831,"low":832,"close":824,"change":833,"percent_change":785,"volume":834,"transactions":9,"vwap":824},"2026-07-08",63.19,65.77,62.74,1.47,794600,{"date":836,"open":837,"high":838,"low":130,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-07",64.31,65.86,64.18,-0.15,-0.23,824700,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-06",63.099998,64.41,62.67,64.33,1.21,1.92,978400,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":542,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-07-02",65.15,66.059998,61.52,63.12,-2.49,1068900,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-01",68.28,68.51,64.72,64.73,-3.71,-5.42,798900,{"date":870,"open":871,"high":872,"low":790,"close":873,"change":874,"percent_change":866,"volume":875,"transactions":9,"vwap":873},"2026-06-30",70.62,71.34,68.44,-2.64,764700,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-29",71.33,72.099998,70.14,71.080002,-1.48,-2.04,653100,{"date":886,"open":878,"high":887,"low":888,"close":889,"change":361,"percent_change":372,"volume":890,"transactions":9,"vwap":889},"2026-06-26",72.72,71,72.56,2540500,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-25",71.98,73.77,71.24,72.15,1.23,1.73,616800,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-24",69.38,72.41,69.18,70.92,2.24,3.26,836000,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":512,"percent_change":124,"volume":915,"transactions":9,"vwap":914},"2026-06-23",67.8,69.75,67,68.68,624100,{"date":917,"open":704,"high":918,"low":581,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-22",71.010002,68.76,-2.6,-3.64,1716600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-18",69.33,72.28,68.92,71.36,2.73,3.98,1055000,{"date":933,"open":934,"high":935,"low":863,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-17",69.73,72.040001,68.63,-1.23,-1.76,797200,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":165,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-16",70.29,70.95,68.96,69.86,-0.36,667500,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":562,"volume":955,"transactions":9,"vwap":953},"2026-06-15",72,73,69.91,70.11,-0.82,814600,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-12",70.07,71.2,69.31,70.93,1.54,2.22,602100,{"date":966,"open":967,"high":539,"low":814,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-11",66.91,69.39,2.88,4.33,561800,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-10",68.93,69.71,66.099998,66.51,-2.96,-4.26,928500,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-09",68.47,71.21,68.17,69.47,1.79,2.64,801700,{"date":991,"open":992,"high":993,"low":540,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-08",66.57,68.8,67.68,1.62,2.45,525800,{"date":999,"open":1000,"high":1001,"low":1002,"close":855,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":855},"2026-06-05",68.2,68.62,65.68,-2.8,-4.07,766700,{"date":1007,"open":578,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":747,"volume":795,"transactions":9,"vwap":1010},"2026-06-04",69.2,67.45,68.86,0.54,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":74,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-06-03",67.010002,68.54,66.16,68.32,0.1,529300,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-02",67.83,69.080002,67.76,68.25,0.5,0.74,551500,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-01",66.31,68.84,67.75,-2.82,-4,979200,{"date":1038,"open":952,"high":1039,"low":1023,"close":1040,"change":1041,"percent_change":330,"volume":1042,"transactions":9,"vwap":1040},"2026-05-29",71.35,70.57,0.53,1128600,{"date":1044,"open":1023,"high":1045,"low":1046,"close":1047,"change":747,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-28",70.4,68.48,70.040001,1.14,558200,{"date":1051,"open":1052,"high":1053,"low":1032,"close":1054,"change":1041,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-27",69.69,70.67,69.25,0.77,916500,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-26",68.43,68.99,67.57,68.72,0.89,1.31,808800,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1022,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1022},"2026-05-22",66.29,68.24,66.27,1.56,2.35,655800,{"date":1075,"open":1076,"high":911,"low":1077,"close":1070,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1070},"2026-05-21",62.39,61.43,3.21,5.09,1433000,{"date":1082,"open":1083,"high":857,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-20",60.16,58.81,63.060001,2.91,4.84,883400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-19",62.99,63.43,59.85,60.15,-3.83,-5.99,1034000,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-18",65.010002,66.12,63.79,63.98,-0.67,-1.04,592600,{"date":1108,"open":1109,"high":838,"low":507,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-15",65.49,64.65,-1.53,-2.31,753300,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-14",64.74,67.31,64.56,66.18,2.59,4.07,813000,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":351,"volume":1129,"transactions":9,"vwap":1127},"2026-05-13",64.83,63.35,63.59,-1.13,579300,{"date":1131,"open":977,"high":977,"low":846,"close":864,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":864},"2026-05-12",-1.56,-2.35,668000,{"date":1136,"open":1137,"high":591,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-11",68.26,66.2,66.28,-1.96,-2.87,734700,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1069,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1069},"2026-05-08",67.82,69.43,66.82,1.18,1.76,694400,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-07",68.050003,68.9,66.34,67.059998,0.02,0.03,1035900,{"date":1161,"open":1162,"high":1163,"low":913,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-06",67.15,68.67,67.040001,0.93,1.41,778100,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-05",63.31,66.73,66.11,3.5,5.59,778600,{"date":1177,"open":1178,"high":976,"low":424,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-04",65.53,62.61,-3.81,-5.74,778300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-01",66.3,67.17,65.43,66.42,0.15,0.23,932500,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1070,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1070},"2026-04-30",67.22,67.26,64.86,-0.95,-1.41,1269300,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1194,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1194},"2026-04-29",66.089996,67.69,65.16,0.75,1.13,1874600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-28",58.88,66.76,55.85,66.47,5.42,8.88,4185700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-27",60.63,61.87,59.31,61.049999,1.01,1.68,2497400,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":310,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-24",60.22,60.42,58.77,60.040001,1.06,1560500,{"date":1235,"open":1236,"high":369,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-23",58.55,57.41,59.41,0.88,1.5,856200,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-22",62.15,58.19,58.53,-2.88,-4.69,886500,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-21",60.060001,63.02,61.41,0.73,1.2,1736900,{"date":1259,"open":1260,"high":390,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-20",57.11,57.0099983,60.68,2.77,4.78,1722800,{"date":1267,"open":305,"high":1268,"low":305,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-17",59.12,57.91,4.89,9.22,1817700,{"date":1274,"open":1275,"high":1276,"low":1277,"close":296,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":296},"2026-04-16",47.97,56.23,47.26,5.14,10.74,5823300,{"date":1282,"open":1283,"high":1284,"low":29,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-15",49.77,52.44,47.88,-9.61,-16.72,5956200,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":717,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-04-14",55.43,57.52,54.59,57.49,4.11,2198800,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1300,"change":1158,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-13",54.8,55.22,53.77,0.05,1515500,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-10",56.8,57.02,54.97,55.19,-1.27,-2.25,652900,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":748,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-04-09",54.95,57.040001,54.63,56.46,1.95,893100,{"date":1322,"open":1323,"high":1261,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-08",56.27,55.32,55.38,1.64,3.05,1550000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":109,"volume":1336,"transactions":9,"vwap":1334},"2026-04-07",53.5,54.71,53.25,53.74,-0.26,1147500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":305,"change":522,"percent_change":468,"volume":1342,"transactions":9,"vwap":305},"2026-04-06",53.7,54.48,53.34,805100,{"date":1344,"open":1345,"high":1291,"low":1346,"close":1347,"change":55,"percent_change":501,"volume":1348,"transactions":9,"vwap":1347},"2026-04-02",54.09,52.22,54.040001,1305500,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-01",54.74,55.33,54.060001,54.7,0.2,0.37,1824100,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-31",54.58,56.040001,54.17,54.5,1.09,2.04,1961000,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":552,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-30",54.72,55.12,53.23,53.41,-1.33,903600,{"date":1376,"open":1377,"high":1307,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-27",56.39,53.99,54.13,-2.7,-4.75,1528500,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1157,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-26",56.36,58.45,55.83,56.83,0.04,656400,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":193,"volume":1398,"transactions":9,"vwap":1396},"2026-03-25",57.18,57.8,56.17,56.81,0.14,811700,{"date":1400,"open":1369,"high":1401,"low":1369,"close":1402,"change":1403,"percent_change":1240,"volume":1404,"transactions":9,"vwap":1402},"2026-03-24",57.46,56.67,0.84,948200,{"date":1406,"open":1407,"high":1316,"low":1408,"close":1387,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1387},"2026-03-23",54.27,53.0099983,3.46,6.61,1319600,{"date":1413,"open":1414,"high":1415,"low":1416,"close":223,"change":523,"percent_change":469,"volume":1417,"transactions":9,"vwap":223},"2026-03-20",52.21,52.86,51.71,1288200,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1255,"percent_change":1166,"volume":1424,"transactions":9,"vwap":1423},"2026-03-19",51.029999,52.78,50.6,52.43,852600,{"date":1426,"open":251,"high":1427,"low":1428,"close":1429,"change":351,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-18",53.4,51.51,51.7,-3.27,774200,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-17",52.5,53.58,52.27,53.45,1.45,2.79,816900,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":817,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-16",51.57,52.13,50.75,52,3.11,1117400,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":351,"volume":1456,"transactions":9,"vwap":1454},"2026-03-13",51.64,52.46,50.24,50.43,-0.9,951200,{"date":1458,"open":1459,"high":1460,"low":1461,"close":222,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":222},"2026-03-12",52.52,54.02,51.29,-2.16,-4.04,1076600,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1027,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-11",51.96,53.52,51.78,53.49,1.4,1163700,{"date":1474,"open":1475,"high":1468,"low":242,"close":1476,"change":1157,"percent_change":1389,"volume":1477,"transactions":9,"vwap":1476},"2026-03-10",52.63,52.75,763000,{"date":1479,"open":1480,"high":209,"low":1481,"close":1482,"change":542,"percent_change":978,"volume":1483,"transactions":9,"vwap":1482},"2026-03-09",52.47,49.91,52.73,1645800,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-06",53.09,54.85,51.61,54.34,-0.2,-0.37,1006400,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-05",55.18,56,53.63,54.54,-1.5,-2.68,1175700,{"date":1503,"open":1504,"high":336,"low":1212,"close":1361,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1361},"2026-03-04",58,-1.39,-2.42,654800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":531,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-03-03",56.85,58.22,55.42,57.43,-2.66,1263800,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-02",58.5,59.35,56.02,59,-1.74,-2.86,980000,{"date":1526,"open":1527,"high":1528,"low":1228,"close":1529,"change":706,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-27",62.85,63.23,60.74,-4.87,1011800,{"date":1533,"open":1534,"high":1535,"low":1536,"close":478,"change":995,"percent_change":1537,"volume":1538,"transactions":9,"vwap":478},"2026-02-26",62.46,63.95,61.66,2.6,594400,{"date":1540,"open":1541,"high":837,"low":1542,"close":424,"change":351,"percent_change":1543,"volume":1544,"transactions":9,"vwap":424},"2026-02-25",64.16,61.45,-2.74,926200,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1103,"change":1149,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1103},"2026-02-24",62.78,64.6,62.27,2.83,686600,{"date":1553,"open":1554,"high":824,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-23",65.46,61.82,62.22,-4.11,-6.2,856800,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":373,"percent_change":1240,"volume":1566,"transactions":9,"vwap":1565},"2026-02-20",65.019997,67.7,64.92,66.33,1198800,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":139,"volume":1574,"transactions":9,"vwap":1572},"2026-02-19",65.28,65.6,63.9,65.35,-1,847000,{"date":1576,"open":854,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":438,"volume":1581,"transactions":9,"vwap":1579},"2026-02-18",66.87,65.080002,66.35,0.36,703800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":480,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-17",65.93,66.56,64.53,65.99,0.26,627000,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-13",65.79,67.63,65.61,65.82,-0.27,-0.41,704900,{"date":1600,"open":1601,"high":798,"low":1116,"close":1202,"change":55,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1202},"2026-02-12",67.029999,-0.99,698700,{"date":1605,"open":1145,"high":1069,"low":1606,"close":1607,"change":1197,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-02-11",66.14,66.75,-1.4,825200,{"date":1611,"open":975,"high":1612,"low":1613,"close":1563,"change":1614,"percent_change":83,"volume":1615,"transactions":9,"vwap":1563},"2026-02-10",70.050003,67.67,-1.3,828700,{"date":1617,"open":1062,"high":1618,"low":1619,"close":806,"change":1620,"percent_change":109,"volume":1621,"transactions":9,"vwap":806},"2026-02-09",69.24,67.65,-0.33,581100,{"date":1623,"open":571,"high":1612,"low":571,"close":925,"change":1624,"percent_change":655,"volume":1625,"transactions":9,"vwap":925},"2026-02-06",2.1,623500,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1630,"change":1514,"percent_change":1180,"volume":1631,"transactions":9,"vwap":1630},"2026-02-05",69.74,66.84,67.23,554000,{"date":1633,"open":1000,"high":1634,"low":1563,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-04",70.45,69.89,2.69,4,834800,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-03",64.57,67.94,64.36,67.2,2.85,4.43,939400,{"date":1649,"open":1650,"high":1651,"low":487,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-02",64.2,65.2,64.35,0.51,0.8,1901500,{"date":1657,"open":1658,"high":1659,"low":499,"close":1660,"change":1661,"percent_change":1614,"volume":1662,"transactions":9,"vwap":1660},"2026-01-30",64.099998,64.97,63.84,-0.84,2608500,{"date":1664,"open":1665,"high":1665,"low":1666,"close":455,"change":1335,"percent_change":768,"volume":1667,"transactions":9,"vwap":455},"2026-01-29",65.59,64.010002,1422700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-28",65.5,66.68,64.46,64.94,-1.24,-1.87,1341600,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1119,"change":97,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1119},"2026-01-27",64.3,67.27,62.58,-4.24,2569200,{"date":1685,"open":1686,"high":1687,"low":1025,"close":1688,"change":1157,"percent_change":1158,"volume":1689,"transactions":9,"vwap":1688},"2026-01-26",69.68,69.94,69.11,1193200,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-23",70.81,68.94,69.089996,-1.83,-2.58,576500,{"date":1699,"open":1700,"high":1701,"low":588,"close":905,"change":373,"percent_change":1471,"volume":1702,"transactions":9,"vwap":905},"2026-01-22",70.21,71.5,603700,{"date":1704,"open":1032,"high":1705,"low":1046,"close":1687,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1687},"2026-01-21",70.31,1.81,2.66,527500,{"date":1710,"open":1711,"high":1712,"low":695,"close":1713,"change":406,"percent_change":920,"volume":1714,"transactions":9,"vwap":1713},"2026-01-20",68.5,70.58,68.13,861900,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1661,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2026-01-16",70.86,71.12,69.88,69.95,-1.19,599700,{"date":1724,"open":1725,"high":622,"low":1726,"close":1727,"change":224,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2026-01-15",71.22,69.85,70.79,0.31,582700,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1040,"change":1335,"percent_change":1491,"volume":1735,"transactions":9,"vwap":1040},"2026-01-14",71.17,72.25,70,435000,{"date":1737,"open":1738,"high":895,"low":1739,"close":1740,"change":1190,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2026-01-13",70.27,69.98,70.83,0.33,687900,{"date":1744,"open":1745,"high":881,"low":1746,"close":1747,"change":1614,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2026-01-12",70.69,69.54,70.6,-1.81,935100,{"date":1751,"open":1752,"high":1753,"low":1701,"close":1754,"change":1755,"percent_change":1112,"volume":1756,"transactions":9,"vwap":1754},"2026-01-09",73.97,74.47,71.9,-1.7,756400,{"date":1758,"open":588,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-08",74.6,69.81,73.6,4.38,6.33,1699000,{"date":1766,"open":1767,"high":1768,"low":1769,"close":673,"change":234,"percent_change":277,"volume":1770,"transactions":9,"vwap":673},"2026-01-07",69.96,70.089996,68.27,1212300,{"date":1772,"open":992,"high":1773,"low":1584,"close":1767,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1767},"2026-01-06",70.44,2.92,4.36,998200,{"date":1778,"open":1779,"high":1780,"low":815,"close":1164,"change":1781,"percent_change":1403,"volume":1782,"transactions":9,"vwap":1164},"2026-01-05",66.64,68.45,0.56,671800,{"date":1784,"open":1785,"high":1786,"low":845,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-02",63.49,66.55,66.48,3.23,5.11,1051600,{"date":1792,"open":1793,"high":1118,"low":1179,"close":1794,"change":501,"percent_change":83,"volume":1795,"transactions":9,"vwap":1794},"2025-12-31",64.42,63.25,854400,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1672,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1672},"2025-12-30",65.24,65.87,64.37,-0.71,-1.09,583300,{"date":1805,"open":800,"high":1016,"low":1806,"close":1807,"change":1808,"percent_change":320,"volume":1589,"transactions":9,"vwap":1807},"2025-12-29",64.84,65.17,-1.08,{"date":1810,"open":1811,"high":1779,"low":825,"close":814,"change":1812,"percent_change":511,"volume":1813,"transactions":9,"vwap":814},"2025-12-26",66.44,-0.03,341900,{"date":1815,"open":913,"high":1816,"low":1817,"close":1139,"change":1661,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1139},"2025-12-24",67.3,65.37,-1.25,353400,{"date":1821,"open":1017,"high":1822,"low":1823,"close":1824,"change":1111,"percent_change":384,"volume":1825,"transactions":9,"vwap":1824},"2025-12-23",68.57,66.8,67.12,571000,{"date":1827,"open":975,"high":1739,"low":863,"close":1828,"change":1829,"percent_change":383,"volume":1830,"transactions":9,"vwap":1828},"2025-12-22",68.65,-0.92,1279800,{"date":1832,"open":570,"high":1727,"low":1833,"close":1834,"change":1835,"percent_change":160,"volume":1836,"transactions":9,"vwap":1834},"2025-12-19",69.21,69.57,-0.17,1516500,{"date":1838,"open":1839,"high":1840,"low":683,"close":1628,"change":361,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1628},"2025-12-18",69.97,70.5,0.59,620900,{"date":1844,"open":1845,"high":1740,"low":1846,"close":925,"change":747,"percent_change":1847,"volume":1848,"transactions":9,"vwap":925},"2025-12-17",68.099998,67.77,1.15,1005800,{"date":1850,"open":1069,"high":912,"low":1851,"close":1015,"change":1852,"percent_change":1841,"volume":1853,"transactions":9,"vwap":1015},"2025-12-16",67.91,0.4,879700,{"date":1855,"open":578,"high":1856,"low":1857,"close":1858,"change":479,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-12-15",68.97,67.13,68.14,0.16,858800,{"date":1862,"open":1734,"high":958,"low":571,"close":1863,"change":1755,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-12-12",68.029999,-2.44,935400,{"date":1867,"open":621,"high":1868,"low":1869,"close":934,"change":490,"percent_change":1852,"volume":1870,"transactions":9,"vwap":934},"2025-12-11",70.059998,68.019997,634500,{"date":1872,"open":1577,"high":1873,"low":1585,"close":610,"change":996,"percent_change":1874,"volume":1875,"transactions":9,"vwap":610},"2025-12-10",71.25,3.66,1246100,{"date":1877,"open":814,"high":1878,"low":1119,"close":913,"change":1741,"percent_change":726,"volume":1879,"transactions":9,"vwap":913},"2025-12-09",67.41,645300,{"date":1881,"open":801,"high":805,"low":1811,"close":1882,"change":500,"percent_change":562,"volume":1883,"transactions":9,"vwap":1882},"2025-12-08",66.67,695700,{"date":1885,"open":992,"high":600,"low":1886,"close":1009,"change":898,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1009},"2025-12-05",66.010002,2.63,1285000,{"date":1890,"open":1068,"high":1607,"low":529,"close":674,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":674},"2025-12-04",-0.97,-1.45,763800,{"date":1895,"open":1896,"high":798,"low":855,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-03",66.85,66.69,0.48,0.72,806200,{"date":1902,"open":1903,"high":1904,"low":1905,"close":822,"change":1906,"percent_change":1624,"volume":1907,"transactions":9,"vwap":822},"2025-12-02",65.22,66.49,63.87,1.36,678200,{"date":1909,"open":1910,"high":807,"low":1118,"close":1911,"change":139,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-12-01",64.99,64.85,-2.28,868500,{"date":1915,"open":1916,"high":913,"low":1917,"close":1918,"change":1812,"percent_change":511,"volume":1919,"transactions":9,"vwap":1918},"2025-11-28",66.17,65.41,66.36,466400,{"date":1921,"open":1922,"high":994,"low":1923,"close":1924,"change":809,"percent_change":810,"volume":1925,"transactions":9,"vwap":1924},"2025-11-26",66.52,66.26,66.39,949600,{"date":1927,"open":1928,"high":911,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-11-25",65.54,65.34,66.86,1.74,2.67,976300,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":623,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-11-24",63.51,65.74,62.72,65.12,2.37,635300,{"date":1943,"open":1219,"high":1652,"low":1944,"close":475,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":475},"2025-11-21",60.2,3.78,6.32,1028900,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1133,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-11-20",62.29,63.4,59.63,59.83,-3.78,1516900,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":769,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-11-19",62.84,63.62,61.86,62.18,-0.88,484600,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1018,"percent_change":1859,"volume":1970,"transactions":9,"vwap":1969},"2025-11-18",62.0099983,63.29,61.59,62.73,532800,{"date":1972,"open":1973,"high":846,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-17",64.050003,62.080002,62.63,-1.79,-2.78,829900,{"date":1980,"open":1981,"high":1806,"low":1982,"close":1793,"change":768,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1793},"2025-11-14",63.11,61.92,-0.62,623400,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":562,"percent_change":938,"volume":1991,"transactions":9,"vwap":1990},"2025-11-13",65.7,66.43,64.23,64.82,633900,{"date":1993,"open":1670,"high":913,"low":1673,"close":1994,"change":1995,"percent_change":266,"volume":1996,"transactions":9,"vwap":1994},"2025-11-12",65.98,0.81,853900,{"date":1998,"open":1999,"high":1138,"low":1650,"close":1807,"change":1041,"percent_change":759,"volume":2000,"transactions":9,"vwap":1807},"2025-11-11",65.26,1218400,{"date":2002,"open":1172,"high":1172,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-10",64.13,64.64,-0.96,-1.46,833900,{"date":2009,"open":2010,"high":2011,"low":2010,"close":1570,"change":1653,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1570},"2025-11-07",64.91,66.7,0.78,693900,{"date":2015,"open":1554,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":954,"volume":2020,"transactions":9,"vwap":2018},"2025-11-06",66.37,64.59,65.089996,-0.54,540300,{"date":2022,"open":1652,"high":1779,"low":1103,"close":2023,"change":995,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-11-05",65.63,2.53,781300,{"date":2027,"open":465,"high":854,"low":509,"close":1666,"change":736,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1666},"2025-11-04",-2.5,822600,{"date":2031,"open":1917,"high":1185,"low":2032,"close":824,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":824},"2025-11-03",63.71,-0.45,-0.68,1631700,{"date":2037,"open":967,"high":967,"low":2038,"close":976,"change":1721,"percent_change":2039,"volume":2040,"transactions":9,"vwap":976},"2025-10-31",65,-1.77,1387100,{"date":2042,"open":2043,"high":1060,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-10-30",66.94,65.76,67.29,-0.31,-0.46,975300,{"date":2050,"open":1811,"high":600,"low":2051,"close":2052,"change":2053,"percent_change":490,"volume":2054,"transactions":9,"vwap":2052},"2025-10-29",65.95,67.6,0.19,1382200,{"date":2056,"open":2057,"high":2058,"low":2059,"close":1878,"change":1954,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1878},"2025-10-28",73.73,75.25,65.44,-5.31,2263400,{"date":2063,"open":2064,"high":951,"low":2065,"close":2066,"change":309,"percent_change":1898,"volume":2067,"transactions":9,"vwap":2066},"2025-10-27",70.99,70.85,71.19,1721900,{"date":2069,"open":993,"high":2070,"low":2071,"close":2065,"change":1439,"percent_change":2072,"volume":1382,"transactions":9,"vwap":2065},"2025-10-24",71.27,68.059998,4.1,{"date":2074,"open":2075,"high":578,"low":541,"close":2071,"change":1319,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2071},"2025-10-23",67.38,2.95,1172700,{"date":2079,"open":1211,"high":2080,"low":1564,"close":1172,"change":84,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1172},"2025-10-22",67.14,-1.18,1126200,{"date":2084,"open":1014,"high":2085,"low":2086,"close":2087,"change":129,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-10-21",68.39,65.85,66.9,-0.86,2627100,{"date":2091,"open":913,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-10-20",68.18,66.71,67.48,0.96,1.44,1025000,{"date":2099,"open":2100,"high":2101,"low":1110,"close":1922,"change":1728,"percent_change":75,"volume":2102,"transactions":9,"vwap":1922},"2025-10-17",65.52,67.019997,1230900,{"date":2104,"open":541,"high":1171,"low":2105,"close":822,"change":224,"percent_change":1741,"volume":2106,"transactions":9,"vwap":822},"2025-10-16",65.18,984900,{"date":2108,"open":880,"high":1873,"low":2109,"close":1587,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1587},"2025-10-15",65.31,-3.91,-5.59,1798600,{"date":2114,"open":2115,"high":1840,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-10-14",65.51,69.9,8.54,13.92,4195000,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-10-13",57.54,62,61.36,5.06,8.99,1616400,{"date":2129,"open":832,"high":832,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-10",55.71,56.3,-6.33,-10.11,1570200,{"date":2136,"open":2137,"high":2138,"low":424,"close":1975,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1975},"2025-10-09",63.54,63.77,-1.73,-2.69,1257900,{"date":2143,"open":2144,"high":529,"low":2145,"close":1643,"change":1781,"percent_change":1239,"volume":2146,"transactions":9,"vwap":1643},"2025-10-08",64.11,63.37,1676800,{"date":2148,"open":2149,"high":1806,"low":2150,"close":2151,"change":2152,"percent_change":299,"volume":2153,"transactions":9,"vwap":2151},"2025-10-07",64.44,62.68,63.8,-0.52,1154300,{"date":2155,"open":1679,"high":518,"low":475,"close":2156,"change":1157,"percent_change":1158,"volume":2157,"transactions":9,"vwap":2156},"2025-10-06",64.32,920900,{"date":2159,"open":1085,"high":1800,"low":1179,"close":1679,"change":716,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1679},"2025-10-03",2.65,1147900,{"date":2163,"open":2164,"high":2165,"low":1555,"close":2166,"change":2095,"percent_change":1071,"volume":2167,"transactions":9,"vwap":2166},"2025-10-02",61.97,63.6,62.64,1037200,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-10-01",59.51,61.74,59.18,61.68,3.55,6.11,1362400,{"date":2178,"open":2170,"high":2170,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-09-30",57.2,58.13,-1.37,-2.3,848000,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":372,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-09-29",59.45,59.53,57.44,59.5,0.97,945400,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-09-26",57.3,59.23,56.98,58.93,1.9,3.33,800300,{"date":2202,"open":2203,"high":1393,"low":2204,"close":2205,"change":2206,"percent_change":1620,"volume":2207,"transactions":9,"vwap":2205},"2025-09-25",56.6,55.3,57.029999,-0.19,1048300,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-09-24",56.12,57.45,57.22,1.22,2.18,821700,{"date":2217,"open":2218,"high":2219,"low":2220,"close":1496,"change":24,"percent_change":24,"volume":2221,"transactions":9,"vwap":1496},"2025-09-23",56.86,57.77,55.87,738900,{"date":2223,"open":2224,"high":2225,"low":1317,"close":1496,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1496},"2025-09-22",55.09,56.55,0.64,1.16,1639600,{"date":2230,"open":2231,"high":1316,"low":2232,"close":2233,"change":1755,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-09-19",56.84,54.049999,55.36,-2.98,2737600,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-09-18",57.84,58.099998,56.61,57.060001,-0.09,-0.16,898500,{"date":2246,"open":2247,"high":1222,"low":2231,"close":2248,"change":2249,"percent_change":592,"volume":2250,"transactions":9,"vwap":2248},"2025-09-17",58.36,57.15,-1.31,1269600,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":255,"volume":2258,"transactions":9,"vwap":2256},"2025-09-16",59.34,59.9,58.029999,58.46,-0.43,871900,{"date":2260,"open":2261,"high":2262,"low":1212,"close":2263,"change":817,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-09-15",56.94,59.080002,58.89,2.74,805200,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-09-12",59.29,59.32,57.32,-2.63,-4.39,1557900,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1471,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-09-11",58.72,60.57,58.54,59.95,2.39,1353700,{"date":2283,"open":2284,"high":2284,"low":2285,"close":1236,"change":129,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1236},"2025-09-10",58.98,57.28,-0.98,1017400,{"date":2289,"open":360,"high":2290,"low":2291,"close":2292,"change":809,"percent_change":84,"volume":2293,"transactions":9,"vwap":2292},"2025-09-09",59.36,57.82,59.13,1358300,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":1027,"volume":2301,"transactions":9,"vwap":2299},"2025-09-08",59.4,60.11,57.95,59.6,0.44,1148700,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":849,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-09-05",58.4,60.27,58.25,59.16,2.09,1239900,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2298,"change":1255,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2298},"2025-09-04",57.26,58.07,56.66,1.28,841800,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2212,"change":2322,"percent_change":747,"volume":2323,"transactions":9,"vwap":2212},"2025-09-03",56.31,58.02,55.93,0.45,1843400,{"date":2325,"open":2326,"high":1510,"low":2327,"close":2328,"change":2053,"percent_change":309,"volume":2329,"transactions":9,"vwap":2328},"2025-09-02",54.81,54.51,56.77,1349300,{"date":2331,"open":1377,"high":2332,"low":2333,"close":2334,"change":224,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-08-29",57.58,55.82,56.58,0.39,999300,{"date":2338,"open":1504,"high":2339,"low":2340,"close":1385,"change":2081,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1385},"2025-08-28",58.28,55.41,-2.05,685100,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2122,"change":1471,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2122},"2025-08-27",55.99,57.61,2.49,957700,{"date":2350,"open":2351,"high":1394,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-08-26",57.14,56.060001,56.14,-1.22,-2.13,1096300,{"date":2358,"open":2179,"high":349,"low":2359,"close":2360,"change":2361,"percent_change":1356,"volume":2362,"transactions":9,"vwap":2360},"2025-08-25",56.43,57.36,0.21,844200,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2248,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2248},"2025-08-22",53.69,58.75,3.86,7.24,1875800,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2039,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-08-21",54.19,54.6,53.18,53.29,-3.21,1986500,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":1543,"volume":2385,"transactions":9,"vwap":2383},"2025-08-20",56.54,56.7,54.53,55.060001,-1.55,2566000,{"date":2387,"open":2388,"high":2320,"low":326,"close":2240,"change":480,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2240},"2025-08-19",56.97,0.3,685300,{"date":2392,"open":2211,"high":2393,"low":2394,"close":2395,"change":84,"percent_change":256,"volume":2396,"transactions":9,"vwap":2395},"2025-08-18",57.48,55.63,56.44,1143500,{"date":2398,"open":392,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":1380,"volume":2403,"transactions":9,"vwap":2401},"2025-08-15",59.28,57.080002,57.23,-1.59,1086900,{"date":2405,"open":1511,"high":360,"low":2406,"close":2407,"change":170,"percent_change":562,"volume":2408,"transactions":9,"vwap":2407},"2025-08-14",57.17,58.82,3236900,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2170,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2170},"2025-08-13",55.78,60.32,4.22,7.63,2175000,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-08-12",52.8,55.56,52.51,55.29,3.06,5.86,1030000,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":747,"percent_change":962,"volume":2431,"transactions":9,"vwap":2430},"2025-08-11",51.69,52.76,51.049999,52.23,962100,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":427,"percent_change":501,"volume":2438,"transactions":9,"vwap":2437},"2025-08-08",52.36,52.67,51,51.44,655100,{"date":2440,"open":1437,"high":2365,"low":2429,"close":2441,"change":2442,"percent_change":562,"volume":2443,"transactions":9,"vwap":2441},"2025-08-07",52.07,-0.61,779900,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":160,"percent_change":2033,"volume":2450,"transactions":9,"vwap":2449},"2025-08-06",53.049999,53.13,51.86,52.68,1051100,{"date":2452,"open":2453,"high":2447,"low":2454,"close":2455,"change":2347,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-08-05",51.49,51.040001,52.92,4.94,1315500,{"date":2459,"open":2460,"high":2461,"low":2462,"close":1454,"change":1995,"percent_change":2463,"volume":2464,"transactions":9,"vwap":1454},"2025-08-04",50.31,50.63,49.48,1.63,1324700,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-08-01",52.59,52.6,49.09,49.62,-3.29,-6.22,2201400,{"date":2475,"open":20,"high":2476,"low":1436,"close":2477,"change":469,"percent_change":48,"volume":2478,"transactions":9,"vwap":2477},"2025-07-31",54.24,52.91,2055800,{"date":2480,"open":2481,"high":393,"low":2482,"close":296,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":296},"2025-07-30",58.85,52.72,-4.79,-8.29,2510600,{"date":2487,"open":2488,"high":403,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-07-29",56.15,53.78,57.81,8.33,16.84,6167800,{"date":2495,"open":2496,"high":2461,"low":2497,"close":2462,"change":2498,"percent_change":139,"volume":2499,"transactions":9,"vwap":2462},"2025-07-28",50.23,48.62,-0.76,1761900,{"date":2501,"open":2502,"high":2502,"low":2503,"close":1453,"change":310,"percent_change":2504,"volume":2505,"transactions":9,"vwap":1453},"2025-07-25",50.38,49.14,1.27,1097200,{"date":2507,"open":272,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-07-24",53.11,49.040001,49.61,-3.87,-7.24,1377200,{"date":2515,"open":283,"high":2516,"low":254,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-07-23",53.83,53.48,1.46,2.81,2564000,{"date":2522,"open":2523,"high":1421,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-07-22",47.55,47.31,52.02,4.95,10.52,2451400,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2533,"change":2361,"percent_change":2322,"volume":2534,"transactions":9,"vwap":2533},"2025-07-21",47.59,48.45,47.07,801200,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-07-18",47.48,47.71,46.55,46.86,-0.13,-0.28,866700,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":480,"volume":2551,"transactions":9,"vwap":2549},"2025-07-17",46.91,47.27,46.029999,46.99,0.08,1065000,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2546,"change":1491,"percent_change":500,"volume":2557,"transactions":9,"vwap":2546},"2025-07-16",47.58,47.83,46.16,1345500,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":1661,"percent_change":351,"volume":2564,"transactions":9,"vwap":2563},"2025-07-15",48.47,49.21,47.13,47.28,1284300,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1675,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-07-14",49.86,49.9,47.73,48.12,-3.74,1042900,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":512,"percent_change":2243,"volume":2579,"transactions":9,"vwap":2578},"2025-07-11",49.13,50.19,48.7,49.99,990100,{"date":2581,"open":2582,"high":2583,"low":2554,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-07-10",47.89,50.36,50.07,2.2,4.6,1704600,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":1205,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-07-09",47.5,48.18,46.85,47.87,1.59,973500,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":897,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-07-08",46.15,47.8,45.58,47.12,2.68,1512400,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":769,"percent_change":2081,"volume":2610,"transactions":9,"vwap":2609},"2025-07-07",45.9,46.39,44.98,45.89,1278700,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":841,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-07-03",46.79,47.32,45.92,46.44,-0.49,913000,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-07-02",45.11,46.94,44.62,46.67,1.8,4.01,2161500,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2413,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-07-01",40.41,45.61,40.23,44.87,10.38,2543500,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":1801,"volume":2643,"transactions":9,"vwap":2641},"2025-06-30",40.91,40.96,39.98,40.65,-0.29,1285700,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":759,"percent_change":1365,"volume":2650,"transactions":9,"vwap":2649},"2025-06-27",40.51,41.33,40.22,40.94,9245200,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-06-26",39.49,40.47,39.3,40.12,0.83,2.11,1210600,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":447,"volume":2667,"transactions":9,"vwap":2665},"2025-06-25",40.07,40.46,38.66,39.29,-1.28,948900,{"date":2669,"open":2670,"high":2671,"low":2672,"close":144,"change":1859,"percent_change":1852,"volume":2673,"transactions":9,"vwap":144},"2025-06-24",40.8,41.44,40.26,1162000,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2630,"change":2679,"percent_change":1645,"volume":1348,"transactions":9,"vwap":2630},"2025-06-23",38.84,40.59,38.42,1.12,{"date":2681,"open":2682,"high":2682,"low":2683,"close":2665,"change":2498,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2665},"2025-06-20",40.32,39.040001,-1.9,1796300,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":24,"percent_change":24,"volume":2692,"transactions":9,"vwap":2691},"2025-06-18",40.92,41.19,39.99,40.049999,1140200,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2691,"change":2666,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2691},"2025-06-17",40.97,41.23,39.76,-3.1,1115200,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2647,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2647},"2025-06-16",41.4,41.74,40.6,0.71,1.75,1320600,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":277,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-06-13",41.029999,41.81,40.48,40.62,-2.54,1082900,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":119,"percent_change":2498,"volume":2722,"transactions":9,"vwap":2721},"2025-06-12",41.42,42,40.9,41.68,946100,{"date":2724,"open":2725,"high":2725,"low":2726,"close":2719,"change":2442,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2719},"2025-06-11",43.4,41.89,-1.43,1121600,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":1223,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-06-10",42.17,43.51,41.62,42.61,2.43,1306800,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":438,"percent_change":213,"volume":2743,"transactions":9,"vwap":2742},"2025-06-09",41.79,42.4,40.81,41.6,1243600,{"date":2745,"open":2746,"high":2739,"low":2747,"close":2748,"change":1190,"percent_change":1781,"volume":2749,"transactions":9,"vwap":2748},"2025-06-06",41.41,40.76,41.049999,1013300,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2019,"percent_change":2249,"volume":2756,"transactions":9,"vwap":2755},"2025-06-05",40.99,41.48,40.37,40.82,1051500,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":1205,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-06-04",41,42.33,40.84,41.36,1.85,1900800,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2160,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2770},"2025-06-03",38.12,40.74,37.21,40.61,6.98,1536700,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2376,"volume":2780,"transactions":9,"vwap":2778},"2025-06-02",38.45,38.97,36.73,37.96,-1.26,1603000,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":1104,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-05-30",39.64,39.97,39,39.22,-1.68,1402400,{"date":2790,"open":2759,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":1190,"volume":2795,"transactions":9,"vwap":2793},"2025-05-29",41.73,39.2,39.89,0.09,1430000,{"date":2797,"open":2798,"high":2663,"low":2799,"close":2800,"change":1158,"percent_change":2550,"volume":2801,"transactions":9,"vwap":2800},"2025-05-28",39.81,39.53,39.8,1038400,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":1931,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-05-27",38.8,39.93,38.21,39.77,4.58,1506100,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":501,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-05-23",37.84,38.52,37.5,38.029999,-3.08,992400,{"date":2819,"open":2820,"high":2653,"low":2821,"close":2822,"change":758,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-05-22",38.41,38.17,39.24,1.55,1624800,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-05-21",39.51,40.080002,38.5,38.64,-1.86,-4.59,1802400,{"date":2835,"open":2836,"high":2837,"low":2785,"close":2838,"change":1471,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-05-20",39.09,41.17,40.5,3.58,2089900,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":946,"volume":2848,"transactions":9,"vwap":2846},"2025-05-19",38.13,39.4,38.099998,39.099998,-0.14,1465000,{"date":2850,"open":2851,"high":2852,"low":2843,"close":2822,"change":373,"percent_change":214,"volume":2853,"transactions":9,"vwap":2822},"2025-05-16",38.53,39.58,1087200,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2542,"percent_change":255,"volume":2860,"transactions":9,"vwap":2859},"2025-05-15",38.0099983,38.75,37.54,38.26,1074800,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":1335,"volume":2868,"transactions":9,"vwap":2866},"2025-05-14",38.18,38.82,37.73,38.54,-0.1,1385900,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2830,"change":165,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2830},"2025-05-13",39.07,39.14,37.3,-0.64,1506800,{"date":2877,"open":2878,"high":2879,"low":2864,"close":2880,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2880},"2025-05-12",39.71,41.65,38.89,2.52,6.93,2994700,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2657,"percent_change":417,"volume":2890,"transactions":9,"vwap":2889},"2025-05-09",35.73,36.97,35.42,36.37,1810700,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-05-08",34.11,36.049999,33.23,35.54,1.84,5.46,2056100,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":148,"percent_change":523,"volume":2906,"transactions":9,"vwap":2905},"2025-05-07",33.92,34.51,33.52,33.7,1312000,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":1490,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2912},"2025-05-06",33.45,34.49,33,33.72,-0.59,1368400,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2902,"change":2920,"percent_change":340,"volume":2921,"transactions":9,"vwap":2902},"2025-05-05",34.26,34.64,33.62,-0.91,1237000,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":479,"percent_change":602,"volume":2928,"transactions":9,"vwap":2927},"2025-05-02",35.22,35.56,34.24,34.83,1138700,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":330,"percent_change":906,"volume":2935,"transactions":9,"vwap":2934},"2025-05-01",34.0099983,34.98,33.61,34.72,1813600,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":192,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2941},"2025-04-30",33.55,34.040001,31.85,33.96,0.38,3276400,{"date":2945,"open":2946,"high":2947,"low":180,"close":2948,"change":2794,"percent_change":826,"volume":2949,"transactions":9,"vwap":2948},"2025-04-29",36.23,37.94,33.83,4020900,{"date":2951,"open":2952,"high":2953,"low":2911,"close":2954,"change":1983,"percent_change":612,"volume":2955,"transactions":9,"vwap":2954},"2025-04-28",34.34,34.99,33.74,2386000,{"date":184,"open":2957,"high":2958,"low":2959,"close":2960,"change":299,"percent_change":2182,"volume":2961,"transactions":9,"vwap":2960},35.17,35.98,33.93,34.36,1197800]