[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PPLI":3,"homepage-market-summary":31,"stock-historical-PPLI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PPLI","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},"People Incorporated Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","People Inc is a media and publishing business that operates a portfolio of brands, including PEOPLE, Food & Wine, Travel + Leisure, InStyle, Better Homes & Gardens, and Southern Living. The company also holds a minority equity stake in MGM Resorts International.","5,156","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},40.59,41.2,41.68,40.56,41.29,-0.7,-1.7,932185.108631,14376,40.8578,48.32,29.56,1122398.7914638845,58.8,8487,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1138223,415451396.657435,14.18,"2025-04-25",[183,184,194,204,215,225,235,245,256,267,278,288,298,309,319,330,341,351,361,372,382,391,401,412,422,433,444,453,463,470,480,489,500,510,519,530,539,549,558,568,577,585,594,605,616,627,638,649,659,670,679,687,695,705,715,726,736,746,754,762,770,777,784,792,800,808,815,823,830,837,845,854,863,869,877,885,893,900,908,916,924,931,938,947,951,956,965,973,980,988,994,1002,1011,1020,1027,1036,1042,1049,1055,1062,1068,1075,1080,1086,1092,1100,1108,1114,1120,1128,1135,1141,1148,1156,1161,1170,1176,1182,1190,1197,1204,1212,1220,1227,1235,1240,1247,1252,1257,1264,1270,1278,1284,1291,1299,1304,1309,1316,1324,1331,1339,1346,1351,1358,1364,1371,1377,1383,1389,1397,1403,1409,1415,1422,1428,1435,1442,1449,1457,1463,1469,1478,1485,1493,1500,1508,1514,1520,1526,1532,1539,1544,1549,1557,1562,1569,1575,1580,1586,1593,1599,1605,1610,1617,1625,1632,1638,1644,1651,1657,1664,1670,1675,1682,1686,1690,1693,1699,1706,1712,1719,1725,1729,1736,1743,1750,1756,1762,1767,1771,1776,1783,1788,1796,1802,1810,1815,1821,1829,1836,1845,1852,1859,1866,1872,1879,1886,1892,1899,1907,1913,1921,1926,1933,1940,1947,1954,1962,1968,1975,1983,1988,1996,2003,2011,2018,2025,2033,2041,2049,2055,2061,2068,2074,2081,2085,2093,2099,2105,2112,2116,2122,2128,2134,2141,2148,2154,2160,2164,2169,2174,2181,2187,2191,2196,2200,2205,2210,2214,2218,2224,2230,2236,2245,2252,2259,2265,2271,2277,2284,2291,2296,2302,2309,2316,2322,2329,2334,2339,2344,2349,2355,2361,2365,2369,2374,2381,2385,2391,2395,2400,2405,2410,2417,2424,2428,2434,2437,2442,2448,2453,2460,2465,2471,2478,2483,2488,2492,2497,2502,2508,2515,2522,2525,2532,2537,2542,2547,2551,2554,2560,2566,2571,2577,2580,2585,2589,2592,2596,2601,2605,2609,2613,2617,2624,2628,2634,2641,2649,2657,2663,2667,2672,2677,2681],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",41.92,42.2899,41.26,-0.44,-1.05,849366.681851,15023,41.4518,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",41.13,42.24,41.73,0.45,1.09,2073357.085091,21799,41.8097,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",41.37,42,40.97,41.28,0.33,0.81,1147815.049107,17014,41.3316,{"date":216,"open":18,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",42.07,40.25,40.95,-1.01,-2.41,1151125.099006,18429,40.8303,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",40.74,42.17,41.96,1.22,2.99,2188545.753472,28359,41.7549,{"date":236,"open":237,"high":238,"low":239,"close":227,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",39.7,40.89,39.085,1.1,2.77,1920615.859183,25041,40.0753,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",39.57,40.18,39.01,39.64,-0.36,-0.9,1621202.881709,23828,39.6202,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",38.64,40.4997,38.39,40,4.07,11.33,3095453.258547,41553,39.7271,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",35.6,37.38,35.38,35.93,-0.04,-0.11,3104513.025983,41514,36.1129,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":220,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",36.87,37,35.79,35.97,-2.73,1494704.318777,20036,36.1604,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",37.25,36.46,36.98,0.22,0.6,1353756.745598,18966,36.8372,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",36.28,36.94,35.69,36.76,0.57,1.58,1156787.95402,17710,36.5701,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",36.85,36.07,36.19,-0.76,-2.06,1392812.943552,14440,36.2404,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",37.8,38.28,36.88,36.95,-0.4,-1.07,789641.724037,14731,37.2814,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",38.13,38.54,37.27,37.35,-0.92,-2.4,588347.723188,13465,37.6426,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":21,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",38.77,38.975,38.2,38.27,-1.8,833901.71358,17192,38.4916,{"date":352,"open":353,"high":354,"low":353,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",37.83,38.98,38.97,1.46,3.89,1057845.745365,20971,38.7174,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",38.16,38.46,37.3,37.51,-0.03,-0.08,912133.514428,15607,37.505,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":107,"volume":379,"transactions":380,"vwap":381},"2026-09-10",37.67,38.31,37.2,37.54,-0.18,1535533.497689,19891,37.5596,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":53,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",38.41,37.645,37.72,-1.72,992225.610817,16445,37.7983,{"date":392,"open":393,"high":344,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",38.87,37.98,38.38,-0.61,-1.56,838897.961872,17303,38.5325,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-04",38.96,39.15,38.3,38.99,0.03,0.08,740632.611803,13760,38.9498,{"date":413,"open":414,"high":415,"low":416,"close":403,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",39.33,40.36,38.84,0.05,0.13,904897.736271,16450,39.061,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",38.51,39.46,38.48,38.91,0.38,0.99,960698.100965,17540,38.8817,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",37.97,38.645,37.842,38.53,0.25,0.65,924270.955788,16020,38.3398,{"date":445,"open":446,"high":446,"low":447,"close":322,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",39.185,37.76,-0.86,-2.2,1142078.028165,16151,38.1697,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":378,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",39.34,39.91,39.11,39.14,-0.46,785036.724232,13996,39.3491,{"date":464,"open":455,"high":465,"low":403,"close":466,"change":417,"percent_change":418,"volume":467,"transactions":468,"vwap":469},"2026-08-27",39.67,39.32,760617.520896,13875,39.268,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":163,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",39.42,39.58,39,39.27,-0.63,682483.569592,13168,39.2963,{"date":481,"open":474,"high":482,"low":416,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-25",39.74,39.52,0.76,1.96,1233873.455365,16481,39.4435,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",38.32,38.951,38.29,38.76,0.3,0.78,820496.989369,17292,38.7096,{"date":501,"open":502,"high":503,"low":504,"close":364,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",37.64,38.495,37.41,0.84,2.23,1189231.029529,18826,38.2114,{"date":511,"open":333,"high":333,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",37.36,37.62,-0.725,-1.89,1107043.976694,16420,37.6177,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",39.13,39.88,38.305,38.345,-0.825,-2.11,666787.083172,13424,38.7831,{"date":531,"open":466,"high":532,"low":458,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",39.85,39.17,-0.33,-0.84,869344.200445,14618,39.3663,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":252,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",40.27,40.35,39.24,39.5,-2.23,786942.578327,14805,39.5241,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":407,"percent_change":72,"volume":555,"transactions":556,"vwap":557},"2026-08-14",40.63,41,40.1,40.4,895802.250383,14024,40.385,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":39,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",40.7,41.095,40.05,40.37,-0.54,694636.68667,15354,40.3215,{"date":569,"open":570,"high":571,"low":572,"close":16,"change":440,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",39.92,40.99,39.75,1.63,974619.142631,19589,40.6378,{"date":578,"open":19,"high":238,"low":522,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-11",39.94,-0.72,-1.77,885094.473113,16277,40.2929,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":336,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",41.51,40.455,40.66,-2.21,921404.199966,19353,40.7323,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",43.36,43.71,41.455,41.58,-1.36,-3.17,1676121.883258,20862,41.9424,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",43.68,44.665,42.67,42.94,-1.19,-2.7,1059672.178971,18219,43.0914,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",47.13,47.6,43.96,44.13,-2.3,-4.95,1379367.079791,21111,45.2973,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",44.5,46.53,44.16,46.43,4.37,10.39,2393435.263202,41109,45.9249,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",41.93,42.92,41.805,42.06,0.49,1.18,1550025.501636,26043,42.4487,{"date":650,"open":651,"high":652,"low":563,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-31",41.77,42.26,41.57,0.12,0.29,994656.444923,15787,41.2813,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",41.8,42.13,40.78,41.45,-0.55,-1.31,799724.254224,15937,41.4127,{"date":671,"open":672,"high":673,"low":674,"close":207,"change":675,"percent_change":46,"volume":676,"transactions":677,"vwap":678},"2026-07-29",42.16,42.7,41.87,-0.09,772004.715008,13510,42.1874,{"date":680,"open":609,"high":681,"low":186,"close":682,"change":163,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",43.105,42.09,-0.59,982186.167483,16092,42.269,{"date":688,"open":207,"high":689,"low":18,"close":690,"change":440,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",42.49,42.34,1.56,900414.795693,15638,42.2339,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":107,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",42.375,42.755,41.48,41.69,-1.14,921063.464379,15471,41.8821,{"date":706,"open":707,"high":708,"low":709,"close":228,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",42.79,43.155,41.88,-1.28,-2.95,767661.25729,11841,42.2047,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",44.25,44.74,42.76,43.45,-0.64,-1.45,888383.135848,16177,43.3651,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":476,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",44.37,44.79,43.91,44.09,-1.41,750627.010652,15817,44.128,{"date":737,"open":738,"high":739,"low":717,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",45.18,45.9,44.72,0.19,0.43,689792.936198,14799,44.9675,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":449,"volume":753,"transactions":9,"vwap":751},"2026-07-17",44.99,45.45,44.2,44.53,-1,635600,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":396,"volume":761,"transactions":9,"vwap":759},"2026-07-16",46.17,46.615,45.46,45.53,-0.28,904300,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-15",45.37,46.28,45.81,0.51,1.13,658600,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":683,"percent_change":66,"volume":776,"transactions":9,"vwap":775},"2026-07-14",45.62,45.885,45.21,45.3,543300,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":396,"percent_change":666,"volume":783,"transactions":9,"vwap":782},"2026-07-13",46.66,46.935,45.86,45.89,585900,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":220,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-10",47.97,48.099998,46.46,46.5,-2.13,696500,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":428,"volume":799,"transactions":9,"vwap":797},"2026-07-09",46.67,47.68,46.09,47.51,0.18,614900,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":396,"volume":807,"transactions":9,"vwap":805},"2026-07-08",47.49,47.55,46.77,47.33,-0.29,1041300,{"date":809,"open":810,"high":26,"low":811,"close":812,"change":428,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-07-07",47.52,47.255,47.62,0.8,775500,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":644,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-07-06",46.75,47.355,46.21,47.24,1.05,1159700,{"date":824,"open":825,"high":826,"low":827,"close":817,"change":211,"percent_change":828,"volume":829,"transactions":9,"vwap":817},"2026-07-02",46.51,46.81,46.044998,1.76,830000,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":39,"percent_change":107,"volume":836,"transactions":9,"vwap":835},"2026-07-01",46.36,46.88,44.56,45.94,997300,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":46,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-30",46.29,46.72,45.97,46.16,-0.45,1105100,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-29",44.76,46.4,44.26,46.37,1.6,3.57,1257700,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-26",41.98,44.92,41.78,44.77,2.44,5.76,1307700,{"date":864,"open":865,"high":866,"low":867,"close":865,"change":163,"percent_change":683,"volume":868,"transactions":9,"vwap":865},"2026-06-25",42.33,42.74,41.905,676700,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":484,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-24",41.86,43.099998,41.82,42.58,1.82,828400,{"date":878,"open":879,"high":880,"low":881,"close":873,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":873},"2026-06-23",41.19,42.165,41.049999,0.31,0.75,883500,{"date":886,"open":887,"high":888,"low":889,"close":587,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":587},"2026-06-22",42.2,42.65,41.475,-1.21,-2.83,865400,{"date":894,"open":895,"high":896,"low":672,"close":897,"change":898,"percent_change":813,"volume":899,"transactions":9,"vwap":897},"2026-06-18",42.41,43.13,42.72,0.34,1602600,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":53,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-17",42.85,43.060001,42.014999,42.38,-1.53,989400,{"date":909,"open":910,"high":903,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-16",42.35,42.11,43.040001,0.4,0.94,920300,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-15",42.69,43.95,42.62,42.64,0,863000,{"date":925,"open":926,"high":927,"low":928,"close":921,"change":929,"percent_change":73,"volume":930,"transactions":9,"vwap":921},"2026-06-12",42.75,42.955,42.060001,0.2,636900,{"date":932,"open":933,"high":934,"low":599,"close":935,"change":936,"percent_change":428,"volume":937,"transactions":9,"vwap":935},"2026-06-11",42.099998,42.845,42.44,0.16,666800,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-10",42.22,42.82,41.532,42.28,0.06,0.14,771500,{"date":948,"open":921,"high":912,"low":949,"close":940,"change":945,"percent_change":210,"volume":950,"transactions":9,"vwap":940},"2026-06-09",41.42,888400,{"date":952,"open":652,"high":697,"low":953,"close":954,"change":428,"percent_change":89,"volume":955,"transactions":9,"vwap":954},"2026-06-08",41.464,42.080002,998200,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-05",42.66,45,41.11,41.7,-1.85,-4.25,907000,{"date":966,"open":897,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-04",43.67,41.635,43.55,1.31,3.1,1448700,{"date":974,"open":975,"high":976,"low":977,"close":197,"change":978,"percent_change":722,"volume":979,"transactions":9,"vwap":197},"2026-06-03",42.5,43.028999,41.31,-0.62,1276000,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-02",45.32,42.77,42.86,-2.52,-5.55,1615500,{"date":989,"open":990,"high":991,"low":919,"close":992,"change":644,"percent_change":200,"volume":993,"transactions":9,"vwap":992},"2026-06-01",45.405,46.33,45.38,2450400,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":274,"volume":1001,"transactions":9,"vwap":999},"2026-05-29",44.87,45.445,44.52,44.89,-0.05,1070400,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-28",44.24,44.98,43.77,44.94,0.73,1.65,983700,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-27",42.29,44.51,42.044998,44.21,1.75,4.12,1147300,{"date":1021,"open":933,"high":1022,"low":1023,"close":1024,"change":742,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-26",42.56,41.764,42.46,1.02,958600,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-22",41.02,42.27,40.805,42.029999,0.86,2.09,706600,{"date":1037,"open":1038,"high":20,"low":472,"close":1039,"change":439,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-21",40.825,41.17,0.61,895500,{"date":1043,"open":1044,"high":552,"low":1045,"close":1046,"change":440,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-20",40.26,39.72,40.92,1.61,734800,{"date":1050,"open":1051,"high":196,"low":1052,"close":541,"change":189,"percent_change":1053,"volume":1054,"transactions":9,"vwap":541},"2026-05-19",40.71,40.099998,-1.08,897100,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1051,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1051},"2026-05-18",40.040001,41.099998,0.83,2.08,855600,{"date":1063,"open":1064,"high":1065,"low":237,"close":522,"change":1066,"percent_change":151,"volume":1067,"transactions":9,"vwap":522},"2026-05-15",39.81,40.62,-0.14,985400,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":580,"percent_change":581,"volume":1074,"transactions":9,"vwap":1073},"2026-05-14",40.98,41.255,39.915,40.02,1118000,{"date":1076,"open":19,"high":1077,"low":1078,"close":227,"change":929,"percent_change":644,"volume":1079,"transactions":9,"vwap":227},"2026-05-13",40.9,39.8,1335100,{"date":1081,"open":1082,"high":700,"low":1083,"close":1084,"change":190,"percent_change":985,"volume":1085,"transactions":9,"vwap":1084},"2026-05-12",41.59,40.32,40.54,1658700,{"date":1087,"open":1006,"high":1088,"low":599,"close":1082,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1082},"2026-05-11",43.915,-2.47,-5.61,1382100,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":914,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-08",42.84,44.34,42.472,44.060001,2.18,1628900,{"date":1101,"open":1102,"high":1103,"low":935,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-07",42.63,43.74,43.12,0.87,2.06,1959700,{"date":1109,"open":227,"high":1013,"low":227,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-06",42.25,0.89,2.15,2219600,{"date":1115,"open":858,"high":1016,"low":188,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-05",41.36,-3.81,-8.43,4007200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":929,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-04",44.97,45.51,44.64,45.17,0.44,1764800,{"date":1129,"open":1130,"high":764,"low":1131,"close":1122,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1122},"2026-05-01",45.13,44.685,0.41,0.92,1836300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":834,"change":146,"percent_change":273,"volume":1140,"transactions":9,"vwap":834},"2026-04-30",44.54,44.91,43.98,981500,{"date":1142,"open":1143,"high":1005,"low":1144,"close":1145,"change":1146,"percent_change":768,"volume":1147,"transactions":9,"vwap":1145},"2026-04-29",44.080002,43.865,44.58,0.5,1115900,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1143,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1143},"2026-04-28",44.6,44.875,43.86,-0.52,-1.17,1052700,{"date":1157,"open":729,"high":1158,"low":751,"close":1150,"change":654,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1150},"2026-04-27",45.2,0.27,1080300,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-24",43.94,44.55,43.303,44.48,0.53,1.21,996200,{"date":1171,"open":857,"high":1172,"low":1173,"close":919,"change":21,"percent_change":1174,"volume":1175,"transactions":9,"vwap":919},"2026-04-23",45.11,43.58,-1.57,970100,{"date":1177,"open":1178,"high":1172,"low":998,"close":1179,"change":122,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-22",45.029999,44.65,-0.27,1025500,{"date":1183,"open":1184,"high":1185,"low":1186,"close":859,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":859},"2026-04-21",45.31,45.82,44.61,-0.43,-0.95,1015000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1158,"change":505,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1158},"2026-04-20",44.31,45.225,44,1.89,1144800,{"date":1198,"open":1199,"high":1166,"low":1200,"close":1201,"change":1105,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-17",43.8,43.31,44.36,2,1332200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":439,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-16",43.47,43.795,43.14,43.49,0.58,1124100,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-15",41.83,43.42,43.24,1.39,3.32,1571100,{"date":1221,"open":1222,"high":856,"low":1223,"close":1224,"change":429,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-14",40.85,40.75,41.85,2.42,776600,{"date":1228,"open":1051,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-13",40.975,40.24,40.86,0.01,0.02,675100,{"date":1236,"open":960,"high":1237,"low":1238,"close":1222,"change":146,"percent_change":1000,"volume":1239,"transactions":9,"vwap":1222},"2026-04-10",41.215,40.65,637000,{"date":1241,"open":1242,"high":552,"low":1243,"close":1244,"change":742,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-09",40.44,39.87,40.87,1.06,948700,{"date":1248,"open":17,"high":1249,"low":1250,"close":1242,"change":798,"percent_change":199,"volume":1251,"transactions":9,"vwap":1242},"2026-04-08",41.46,40.42,910400,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1044,"change":741,"percent_change":73,"volume":1256,"transactions":9,"vwap":1044},"2026-04-07",39.99,40.8,600700,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":1159,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-06",39.29,40.525,40.07,0.68,815300,{"date":1265,"open":572,"high":1266,"low":1267,"close":1078,"change":1268,"percent_change":1187,"volume":1269,"transactions":9,"vwap":1078},"2026-04-02",40.3,39.2,-0.17,770000,{"date":1271,"open":1272,"high":1273,"low":482,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-01",40.13,40.43,39.97,-0.06,-0.15,871000,{"date":1279,"open":237,"high":415,"low":1280,"close":1281,"change":89,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-31",39.213,40.029999,2.33,831800,{"date":1285,"open":1286,"high":1274,"low":1287,"close":1288,"change":1159,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-30",39.080002,38.18,39.12,0.69,1281800,{"date":1292,"open":247,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-27",39.735,38.59,38.85,-1.03,-2.58,1345200,{"date":1300,"open":1295,"high":1254,"low":1301,"close":522,"change":914,"percent_change":1302,"volume":1303,"transactions":9,"vwap":522},"2026-03-26",38.815,2.41,1423200,{"date":1305,"open":474,"high":544,"low":523,"close":1306,"change":945,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-25",38.94,0.36,809600,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":418,"percent_change":898,"volume":1315,"transactions":9,"vwap":1314},"2026-03-24",38.67,39.315,38.445,38.8,910700,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1311,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1311},"2026-03-23",38.080002,39.123,37.89,1.08,2.87,880200,{"date":1325,"open":346,"high":1326,"low":1327,"close":1328,"change":535,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-20",38.57,37.105,37.59,-2.19,1769200,{"date":1332,"open":1333,"high":343,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-19",37.75,37.735,38.43,0.24,0.63,839700,{"date":1340,"open":345,"high":1341,"low":332,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-18",38.83,38.19,-0.34,-0.88,795700,{"date":1347,"open":1348,"high":1306,"low":1348,"close":438,"change":883,"percent_change":1349,"volume":1350,"transactions":9,"vwap":438},"2026-03-17",37.86,1.99,1054900,{"date":1352,"open":1353,"high":1311,"low":334,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-16",37.52,37.78,0.52,1.4,1571600,{"date":1359,"open":1360,"high":1348,"low":1361,"close":1362,"change":146,"percent_change":1000,"volume":1363,"transactions":9,"vwap":1362},"2026-03-13",37.5,37.07,37.26,772500,{"date":1365,"open":504,"high":1366,"low":1367,"close":1368,"change":21,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-12",37.815,37.14,37.28,-1.84,1115400,{"date":1372,"open":335,"high":1373,"low":1374,"close":394,"change":304,"percent_change":1375,"volume":1376,"transactions":9,"vwap":394},"2026-03-11",38.15,36.935,1.52,853300,{"date":1378,"open":1379,"high":1380,"low":1381,"close":504,"change":417,"percent_change":418,"volume":1382,"transactions":9,"vwap":504},"2026-03-10",37.45,37.685,36.53,755800,{"date":1384,"open":1385,"high":1386,"low":283,"close":512,"change":1387,"percent_change":1388,"volume":1019,"transactions":9,"vwap":512},"2026-03-09",37.23,37.55,-0.51,-1.35,{"date":1390,"open":491,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-06",38.745,37.65,37.87,-0.875,-2.26,942300,{"date":1398,"open":435,"high":1399,"low":435,"close":1391,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1391},"2026-03-05",38.92,0.555,1.45,870300,{"date":1404,"open":1333,"high":1405,"low":366,"close":1342,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1342},"2026-03-04",38.33,0.54,1.43,1329900,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1392,"change":655,"percent_change":496,"volume":1414,"transactions":9,"vwap":1392},"2026-03-03",37.15,38.113,36.61,1493500,{"date":1416,"open":1379,"high":1417,"low":1418,"close":512,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":512},"2026-03-02",37.765,36.62,-0.96,-2.51,1115600,{"date":1423,"open":1386,"high":1424,"low":1425,"close":491,"change":1426,"percent_change":112,"volume":1427,"transactions":9,"vwap":491},"2026-02-27",38.34,37.44,0.39,1001600,{"date":1429,"open":1430,"high":1373,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-26",36.69,37.93,0.825,2.22,1352400,{"date":1436,"open":1437,"high":1367,"low":1438,"close":1327,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1327},"2026-02-25",36,35.775,1.325,3.7,960400,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1210,"percent_change":1009,"volume":1448,"transactions":9,"vwap":1447},"2026-02-24",34.98,35.9,34.91,35.78,870500,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":449,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-23",37.16,37.57,34.955,35.2,-5.88,1464400,{"date":1458,"open":1459,"high":1334,"low":1459,"close":1460,"change":1105,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-20",35.88,37.4,2.38,1016000,{"date":1464,"open":283,"high":1465,"low":1466,"close":1381,"change":1467,"percent_change":1210,"volume":1468,"transactions":9,"vwap":1381},"2026-02-19",36.58,35.715,0.21,985300,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-18",34.2,36.47,34.155,36.32,2.05,5.98,1069000,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":273,"percent_change":122,"volume":1484,"transactions":9,"vwap":1483},"2026-02-17",34.07,34.67,33.21,34.27,1254200,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":564,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-13",34.84,35.33,34.21,34.31,-1.55,1238700,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":448,"percent_change":221,"volume":1499,"transactions":9,"vwap":1498},"2026-02-12",35.92,36.54,34.68,34.85,1631700,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":314,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-02-11",36.36,36.375,35.405,35.71,-2.08,1095400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1472,"change":1000,"percent_change":1066,"volume":1513,"transactions":9,"vwap":1472},"2026-02-10",36.92,37.135,36.203,984800,{"date":1515,"open":272,"high":1516,"low":1517,"close":1518,"change":1105,"percent_change":860,"volume":1519,"transactions":9,"vwap":1518},"2026-02-09",36.8,35.375,36.52,1369900,{"date":1521,"open":269,"high":312,"low":1497,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-06",35.65,0.55,1.57,1282200,{"date":1527,"open":271,"high":1528,"low":1490,"close":1529,"change":683,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-05",36.13,35.099998,-1.65,1875900,{"date":1533,"open":1510,"high":1534,"low":1535,"close":302,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":302},"2026-02-04",39.040001,35.59,-1.11,-3.02,3505900,{"date":1540,"open":311,"high":1541,"low":1542,"close":1516,"change":39,"percent_change":683,"volume":1543,"transactions":9,"vwap":1516},"2026-02-03",37.37,36.14,1818200,{"date":1545,"open":1465,"high":1546,"low":1465,"close":1547,"change":72,"percent_change":741,"volume":1548,"transactions":9,"vwap":1547},"2026-02-02",37.74,37.02,1364300,{"date":1550,"open":1551,"high":1552,"low":1553,"close":324,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":324},"2026-01-30",37.099998,37.585,35.81,-0.68,-1.81,2012500,{"date":1558,"open":1326,"high":1326,"low":1559,"close":1560,"change":82,"percent_change":315,"volume":1561,"transactions":9,"vwap":1560},"2026-01-29",37.040001,37.63,1555700,{"date":1563,"open":1564,"high":465,"low":260,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-28",39.45,38.42,-0.85,-2.16,886600,{"date":1570,"open":1571,"high":1572,"low":1573,"close":475,"change":107,"percent_change":890,"volume":1574,"transactions":9,"vwap":475},"2026-01-27",39.875,39.96,39.09,570100,{"date":1576,"open":250,"high":1577,"low":1578,"close":572,"change":655,"percent_change":1008,"volume":1579,"transactions":9,"vwap":572},"2026-01-26",39.98,39.28,723500,{"date":1581,"open":482,"high":1582,"low":455,"close":425,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":425},"2026-01-23",40.14,-0.39,-0.98,517700,{"date":1587,"open":1588,"high":1589,"low":1590,"close":532,"change":293,"percent_change":1591,"volume":1592,"transactions":9,"vwap":532},"2026-01-22",39.89,40.52,39.515,0.56,767600,{"date":1594,"open":457,"high":1595,"low":1596,"close":1597,"change":484,"percent_change":485,"volume":1598,"transactions":9,"vwap":1597},"2026-01-21",39.682,38.69,39.63,745800,{"date":1600,"open":1601,"high":1602,"low":260,"close":393,"change":721,"percent_change":1603,"volume":1604,"transactions":9,"vwap":393},"2026-01-20",38.7,39.375,-1.62,919700,{"date":1606,"open":1242,"high":551,"low":1564,"close":1607,"change":326,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-16",39.51,-2.64,737700,{"date":1611,"open":1612,"high":1238,"low":1613,"close":1614,"change":914,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-15",39.9,39.725,40.58,2.37,844000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":250,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":250},"2026-01-14",40.19,40.275,39.365,-0.56,-1.39,610900,{"date":1626,"open":465,"high":1627,"low":1628,"close":1629,"change":1591,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-13",40.215,39.4,40.2,1.41,719600,{"date":1633,"open":355,"high":1634,"low":1635,"close":250,"change":1636,"percent_change":1210,"volume":1637,"transactions":9,"vwap":250},"2026-01-12",39.805,38.905,0.23,679500,{"date":1639,"open":1267,"high":1640,"low":1641,"close":1642,"change":293,"percent_change":1591,"volume":1643,"transactions":9,"vwap":1642},"2026-01-09",39.565,38.638,39.41,856100,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1040,"percent_change":305,"volume":1650,"transactions":9,"vwap":1649},"2026-01-08",38.58,39.775,38.21,39.19,755900,{"date":1652,"open":1653,"high":247,"low":1342,"close":1646,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1646},"2026-01-07",39.56,-0.99,-2.5,938900,{"date":1658,"open":1659,"high":1660,"low":1601,"close":247,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":247},"2026-01-06",38.79,39.69,0.66,1.7,763300,{"date":1665,"open":1666,"high":572,"low":1667,"close":427,"change":1668,"percent_change":534,"volume":1669,"transactions":9,"vwap":427},"2026-01-05",39.0099983,38.865,-0.13,867900,{"date":1671,"open":475,"high":1672,"low":1673,"close":1534,"change":1275,"percent_change":1276,"volume":1674,"transactions":9,"vwap":1534},"2026-01-02",39.48,38.63,928000,{"date":1676,"open":544,"high":1677,"low":1666,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-12-31",39.785,39.099998,-0.49,-1.24,838800,{"date":1683,"open":1254,"high":1230,"low":473,"close":1684,"change":843,"percent_change":1685,"volume":829,"transactions":9,"vwap":1684},"2025-12-30",39.59,-1.12,{"date":1687,"open":1612,"high":1688,"low":1613,"close":1057,"change":1275,"percent_change":1276,"volume":1689,"transactions":9,"vwap":1057},"2025-12-29",40.155,717900,{"date":1691,"open":1660,"high":1272,"low":1653,"close":1052,"change":210,"percent_change":1059,"volume":1692,"transactions":9,"vwap":1052},"2025-12-26",769000,{"date":1694,"open":570,"high":1274,"low":1695,"close":1696,"change":1276,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-12-24",39.61,39.77,-0.38,376900,{"date":1700,"open":1701,"high":1052,"low":1702,"close":570,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":570},"2025-12-23",40.0099983,39.68,-0.26,-0.65,872600,{"date":1707,"open":1708,"high":1709,"low":1710,"close":248,"change":654,"percent_change":495,"volume":1711,"transactions":9,"vwap":248},"2025-12-22",40.09,40.55,39.955,1296900,{"date":1713,"open":414,"high":1714,"low":1267,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-19",40.295,40.060001,0.59,1.49,2222100,{"date":1720,"open":475,"high":579,"low":1721,"close":1722,"change":428,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-18",39.060001,39.47,0.97,1371900,{"date":1726,"open":1596,"high":521,"low":1727,"close":1573,"change":1132,"percent_change":1245,"volume":1728,"transactions":9,"vwap":1573},"2025-12-17",38.475,1280500,{"date":1730,"open":1731,"high":494,"low":1732,"close":1733,"change":440,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-16",38.12,38.064999,38.68,1.71,1385500,{"date":1737,"open":1738,"high":1648,"low":1739,"close":1740,"change":127,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-15",38.040001,37.060001,38.029999,-1.5,1560200,{"date":1744,"open":1646,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1168,"volume":1749,"transactions":9,"vwap":1747},"2025-12-12",38.81,38.45,38.61,0.46,819000,{"date":1751,"open":353,"high":1752,"low":1380,"close":1373,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1373},"2025-12-11",38.315,0.32,0.85,710000,{"date":1757,"open":280,"high":1758,"low":280,"close":353,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":353},"2025-12-10",38.060001,0.925,2.51,1091300,{"date":1763,"open":291,"high":504,"low":291,"close":1764,"change":1765,"percent_change":1167,"volume":1766,"transactions":9,"vwap":1764},"2025-12-09",36.905,0.195,854300,{"date":1768,"open":1516,"high":334,"low":1413,"close":1769,"change":1000,"percent_change":1066,"volume":1770,"transactions":9,"vwap":1769},"2025-12-08",36.71,894100,{"date":1772,"open":1773,"high":1774,"low":1528,"close":303,"change":1716,"percent_change":573,"volume":1775,"transactions":9,"vwap":303},"2025-12-05",36.15,36.78,1244800,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":107,"percent_change":666,"volume":1782,"transactions":9,"vwap":1781},"2025-12-04",36.75,36.93,35.95,36.17,958100,{"date":1784,"open":1437,"high":1774,"low":1495,"close":1785,"change":1406,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-12-03",36.65,1.5,934100,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1132,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-12-02",35.7,36.27,35.096001,36.11,1.15,1026000,{"date":1797,"open":1798,"high":1445,"low":1799,"close":1790,"change":1337,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1790},"2025-12-01",34.61,34.5,1.8,999600,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":199,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-11-28",34.8,35.13,34.73,35.07,1.3,851600,{"date":1811,"open":1812,"high":1444,"low":1812,"close":1813,"change":439,"percent_change":1008,"volume":1814,"transactions":9,"vwap":1813},"2025-11-26",34.24,34.62,1302500,{"date":1816,"open":1817,"high":1798,"low":1817,"close":1818,"change":1794,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-11-25",33.48,34.37,3.46,1189600,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1355,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-11-24",32.8,33.55,32.59,33.22,1.59,1117000,{"date":1830,"open":1831,"high":1826,"low":1832,"close":1833,"change":645,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-11-21",31.76,31.42,32.7,3.74,1316800,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-11-20",31.55,32.97,31.46,31.52,-0.47,-1.47,1199600,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":580,"percent_change":449,"volume":1851,"transactions":9,"vwap":1850},"2025-11-19",32.6,32.745,31.89,31.99,842700,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":944,"percent_change":798,"volume":1858,"transactions":9,"vwap":1857},"2025-11-18",32.32,32.96,32,32.71,769400,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":387,"volume":1865,"transactions":9,"vwap":1863},"2025-11-17",33.29,32.48,32.65,-0.57,1723700,{"date":1867,"open":1824,"high":1868,"low":1869,"close":1826,"change":1704,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1826},"2025-11-14",33.62,32.945,-1.92,1236900,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1180,"percent_change":82,"volume":1878,"transactions":9,"vwap":1877},"2025-11-13",34.02,34.34,33.765,33.87,985500,{"date":1880,"open":1881,"high":1799,"low":1882,"close":1883,"change":210,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-11-12",33.81,33.71,34.14,0.98,1257200,{"date":1887,"open":1888,"high":1799,"low":1889,"close":1881,"change":1890,"percent_change":683,"volume":1891,"transactions":9,"vwap":1881},"2025-11-11",33.95,33.76,-0.2,1029400,{"date":1893,"open":1894,"high":1471,"low":1895,"close":1896,"change":496,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-11-10",33.68,33.25,34.0099983,2.35,1005300,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1159,"volume":1906,"transactions":9,"vwap":1904},"2025-11-07",32.88,33.63,32.685,33.23,0.09,1352100,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":418,"percent_change":1426,"volume":1912,"transactions":9,"vwap":1911},"2025-11-06",33.02,34.43,33.14,2041700,{"date":1914,"open":1915,"high":1895,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-05",31.9,31.765,33.0099983,1.01,3.16,1809200,{"date":1922,"open":1923,"high":1924,"low":27,"close":1856,"change":1622,"percent_change":387,"volume":1925,"transactions":9,"vwap":1856},"2025-11-04",31.5,32.47,4712300,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":898,"percent_change":1245,"volume":1932,"transactions":9,"vwap":1931},"2025-11-03",32.11,32.61,31.73,32.56,1595200,{"date":1934,"open":1935,"high":1936,"low":1930,"close":1937,"change":913,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-10-31",31.97,32.39,32.22,1.26,1618000,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":408,"percent_change":439,"volume":1946,"transactions":9,"vwap":1945},"2025-10-30",31.34,32.099998,31.3,31.82,1434600,{"date":1948,"open":1857,"high":1949,"low":1950,"close":1951,"change":1685,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-29",32.77,31.575,31.74,-3.41,1414000,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":82,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-10-28",33.54,33.57,32.83,32.86,-2.35,897900,{"date":1963,"open":1480,"high":1964,"low":1965,"close":1966,"change":806,"percent_change":1566,"volume":1967,"transactions":9,"vwap":1966},"2025-10-27",34.33,33.64,33.65,1151600,{"date":1969,"open":1970,"high":1971,"low":1881,"close":1972,"change":1973,"percent_change":495,"volume":1974,"transactions":9,"vwap":1972},"2025-10-24",34.080002,34.16,33.94,0.1,713900,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1146,"volume":1982,"transactions":9,"vwap":1980},"2025-10-23",33.67,34.064999,33.5,33.84,0.17,957500,{"date":1984,"open":1985,"high":1471,"low":1986,"close":1977,"change":806,"percent_change":1566,"volume":1987,"transactions":9,"vwap":1977},"2025-10-22",33.78,33.625,993600,{"date":1989,"open":1826,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-10-21",34.23,33.16,33.96,0.62,1.86,1263900,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1040,"percent_change":1994,"volume":2002,"transactions":9,"vwap":2001},"2025-10-20",33.15,33.47,32.91,33.34,547500,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":122,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-10-17",32.55,33,32.445,32.73,-0.37,751900,{"date":2012,"open":2013,"high":1881,"low":2014,"close":2015,"change":189,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-10-16",33.59,32.51,32.85,-1.32,889600,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1861,"change":2023,"percent_change":367,"volume":2024,"transactions":9,"vwap":1861},"2025-10-15",33.58,33.69,33.07,-0.01,709800,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":1126,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-10-14",32.4,33.51,32.27,33.3,1.34,668000,{"date":2034,"open":2035,"high":2036,"low":2037,"close":1959,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1959},"2025-10-13",32.63,32.89,32.18,0.71,2.21,735700,{"date":2042,"open":2043,"high":2013,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-10-10",33.45,32.060001,32.15,-1.26,-3.77,1198100,{"date":2050,"open":2020,"high":2051,"low":2052,"close":2053,"change":408,"percent_change":1336,"volume":2054,"transactions":9,"vwap":2053},"2025-10-09",33.66,33.155,33.41,752400,{"date":2056,"open":2051,"high":2057,"low":2058,"close":2059,"change":1066,"percent_change":2060,"volume":1689,"transactions":9,"vwap":2059},"2025-10-08",33.74,33.27,33.33,-0.42,{"date":2062,"open":2063,"high":2064,"low":2065,"close":1999,"change":2066,"percent_change":1329,"volume":2067,"transactions":9,"vwap":1999},"2025-10-07",34.17,34.221,33.44,-0.75,1034800,{"date":2069,"open":2070,"high":1798,"low":2071,"close":2072,"change":2009,"percent_change":326,"volume":2073,"transactions":9,"vwap":2072},"2025-10-06",34.6,34.049999,34.22,660000,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":929,"percent_change":1210,"volume":2080,"transactions":9,"vwap":2079},"2025-10-03",34.52,35.22,34.39,34.59,1546100,{"date":2082,"open":2078,"high":2083,"low":1972,"close":2078,"change":1467,"percent_change":1040,"volume":2084,"transactions":9,"vwap":2078},"2025-10-02",34.485,1320400,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":1753,"volume":2092,"transactions":9,"vwap":2090},"2025-10-01",33.93,34.545,33.89,34.18,0.11,1538900,{"date":2094,"open":2095,"high":2096,"low":1980,"close":1480,"change":1053,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1480},"2025-09-30",35.049999,35.365,-3.07,1331100,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":2091,"percent_change":882,"volume":2104,"transactions":9,"vwap":2103},"2025-09-29",35.58,34.92,35.15,1582800,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2109,"change":2110,"percent_change":1994,"volume":2111,"transactions":9,"vwap":2109},"2025-09-26",34.46,35.52,35.040001,0.64,1323600,{"date":2113,"open":1471,"high":2079,"low":1992,"close":2114,"change":39,"percent_change":721,"volume":2115,"transactions":9,"vwap":2114},"2025-09-25",34.4,1155300,{"date":2117,"open":2118,"high":2119,"low":2120,"close":1813,"change":378,"percent_change":1153,"volume":2121,"transactions":9,"vwap":1813},"2025-09-24",34.72,35.12,34.38,1111600,{"date":2123,"open":2124,"high":2125,"low":2126,"close":1804,"change":843,"percent_change":710,"volume":2127,"transactions":9,"vwap":1804},"2025-09-23",35.39,35.61,34.66,1324700,{"date":2129,"open":2130,"high":2131,"low":2102,"close":2132,"change":1584,"percent_change":612,"volume":2133,"transactions":9,"vwap":2132},"2025-09-22",36.33,36.475,35.25,1867900,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":581,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-09-19",38.049999,36.2,36.23,-4.66,2015100,{"date":2142,"open":290,"high":2143,"low":2144,"close":2145,"change":1025,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-09-18",38.09,36.84,38,2.76,1412500,{"date":2149,"open":2150,"high":2151,"low":2152,"close":292,"change":1753,"percent_change":1105,"volume":2153,"transactions":9,"vwap":292},"2025-09-17",36.89,37.7,36.68,1714200,{"date":2155,"open":2156,"high":2152,"low":1437,"close":2157,"change":1716,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-09-16",36.18,36.66,1.64,1035900,{"date":2161,"open":2138,"high":1472,"low":2162,"close":312,"change":922,"percent_change":922,"volume":2163,"transactions":9,"vwap":312},"2025-09-15",35.91,913000,{"date":2165,"open":2166,"high":1778,"low":2167,"close":312,"change":1554,"percent_change":962,"volume":2168,"transactions":9,"vwap":312},"2025-09-12",36.67,35.995,1042600,{"date":2170,"open":1437,"high":2144,"low":2171,"close":1778,"change":211,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1778},"2025-09-11",35.77,2.25,1294700,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":367,"percent_change":368,"volume":2180,"transactions":9,"vwap":2179},"2025-09-10",35.87,36.37,35.125,35.94,1420100,{"date":2182,"open":2183,"high":1381,"low":2184,"close":283,"change":1153,"percent_change":2185,"volume":2186,"transactions":9,"vwap":283},"2025-09-09",36.49,35.82,-1.43,1541700,{"date":2188,"open":2189,"high":270,"low":1528,"close":2183,"change":21,"percent_change":81,"volume":2190,"transactions":9,"vwap":2183},"2025-09-08",37.31,981000,{"date":2192,"open":301,"high":2136,"low":2193,"close":2194,"change":913,"percent_change":200,"volume":2195,"transactions":9,"vwap":2194},"2025-09-05",36.79,37.19,1614000,{"date":2197,"open":1793,"high":2193,"low":1505,"close":2193,"change":1146,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2193},"2025-09-04",1.38,1601500,{"date":2201,"open":1778,"high":290,"low":2202,"close":2203,"change":806,"percent_change":82,"volume":2204,"transactions":9,"vwap":2203},"2025-09-03",36.185,36.29,912700,{"date":2206,"open":2207,"high":1413,"low":2208,"close":1465,"change":273,"percent_change":274,"volume":2209,"transactions":9,"vwap":1465},"2025-09-02",36.02,35.72,1204900,{"date":2211,"open":2166,"high":2150,"low":2212,"close":1418,"change":675,"percent_change":163,"volume":2213,"transactions":9,"vwap":1418},"2025-08-29",36.483,775100,{"date":2215,"open":281,"high":1551,"low":2216,"close":1769,"change":1000,"percent_change":1066,"volume":2217,"transactions":9,"vwap":1769},"2025-08-28",36.385,791000,{"date":2219,"open":272,"high":2193,"low":2220,"close":303,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":303},"2025-08-27",35.675,0.79,2.2,1129000,{"date":2225,"open":2226,"high":2227,"low":2228,"close":283,"change":1159,"percent_change":484,"volume":2229,"transactions":9,"vwap":283},"2025-08-26",35.66,36.22,35,1191500,{"date":2231,"open":2130,"high":2232,"low":2125,"close":1790,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1790},"2025-08-25",36.59,-0.73,-2,980200,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-08-22",35.8,36.861,35.635,36.43,1.07,3.03,2253900,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":944,"percent_change":1981,"volume":2251,"transactions":9,"vwap":2250},"2025-08-21",34.97,35.42,34.7,35.36,705200,{"date":2253,"open":2254,"high":2255,"low":2102,"close":2256,"change":806,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-08-20",35.44,35.485,35.3,-0.81,870100,{"date":2260,"open":2261,"high":2208,"low":2262,"close":1535,"change":2263,"percent_change":429,"volume":2264,"transactions":9,"vwap":1535},"2025-08-19",35.49,35.4,0.35,1141000,{"date":2266,"open":2267,"high":269,"low":2268,"close":2269,"change":39,"percent_change":978,"volume":2270,"transactions":9,"vwap":2269},"2025-08-18",35.26,35.060001,35.24,1432500,{"date":2272,"open":2273,"high":2274,"low":1805,"close":2275,"change":1753,"percent_change":89,"volume":2276,"transactions":9,"vwap":2275},"2025-08-15",35.32,35.985,35.46,1288900,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":107,"percent_change":1388,"volume":2283,"transactions":9,"vwap":2282},"2025-08-14",35.21,35.5,35.035,35.14,1017700,{"date":2285,"open":2286,"high":2208,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-08-13",34.029999,35.62,1.67,4.92,1084600,{"date":2292,"open":2293,"high":2126,"low":2294,"close":1888,"change":122,"percent_change":151,"volume":2295,"transactions":9,"vwap":1888},"2025-08-12",34.26,33.79,1206400,{"date":2297,"open":2298,"high":2070,"low":2299,"close":1480,"change":2300,"percent_change":806,"volume":2301,"transactions":9,"vwap":1480},"2025-08-11",34.19,33.73,-0.1,1529700,{"date":2303,"open":2304,"high":2305,"low":1874,"close":2063,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2063},"2025-08-08",34.82,34.895,-0.815,-2.33,1591300,{"date":2310,"open":2311,"high":2312,"low":2079,"close":2313,"change":2314,"percent_change":883,"volume":2315,"transactions":9,"vwap":2313},"2025-08-07",35.18,35.84,34.985,0.26,2714900,{"date":2317,"open":2318,"high":2304,"low":1895,"close":2319,"change":2320,"percent_change":175,"volume":2321,"transactions":9,"vwap":2319},"2025-08-06",34.11,34.725,0.345,2489800,{"date":2323,"open":281,"high":2324,"low":2325,"close":2120,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2120},"2025-08-05",37.0099983,32.075001,-5.14,-13.01,7221500,{"date":2330,"open":1721,"high":1653,"low":2331,"close":483,"change":1289,"percent_change":2332,"volume":2333,"transactions":9,"vwap":483},"2025-08-04",38.775,1.78,1572400,{"date":2335,"open":343,"high":406,"low":2336,"close":1341,"change":1842,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1341},"2025-08-01",38.02,-1.2,1062200,{"date":2340,"open":458,"high":522,"low":2341,"close":2342,"change":922,"percent_change":922,"volume":2343,"transactions":9,"vwap":2342},"2025-07-31",38.385,39.3,1139100,{"date":2345,"open":2346,"high":2347,"low":355,"close":2342,"change":1276,"percent_change":1697,"volume":2348,"transactions":9,"vwap":2342},"2025-07-30",39.6,39.76,701200,{"date":2350,"open":2351,"high":1709,"low":2352,"close":1564,"change":2353,"percent_change":590,"volume":2354,"transactions":9,"vwap":1564},"2025-07-29",40.28,39.31,-0.89,752100,{"date":2356,"open":560,"high":1229,"low":2357,"close":2358,"change":2359,"percent_change":314,"volume":2360,"transactions":9,"vwap":2358},"2025-07-28",40.29,40.34,-0.31,693000,{"date":2362,"open":1051,"high":2363,"low":1052,"close":1238,"change":1905,"percent_change":293,"volume":2364,"transactions":9,"vwap":1238},"2025-07-25",40.815,1023800,{"date":2366,"open":1077,"high":188,"low":2367,"close":19,"change":127,"percent_change":732,"volume":2368,"transactions":9,"vwap":19},"2025-07-24",40.51,1113400,{"date":2370,"open":879,"high":2371,"low":1231,"close":2372,"change":1233,"percent_change":417,"volume":2373,"transactions":9,"vwap":2372},"2025-07-23",41.47,41.14,576300,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2263,"percent_change":1033,"volume":2380,"transactions":9,"vwap":2379},"2025-07-22",40.68,41.4,40.579,41.12,769600,{"date":2382,"open":1255,"high":20,"low":1273,"close":2383,"change":1232,"percent_change":1233,"volume":2384,"transactions":9,"vwap":2383},"2025-07-21",40.77,609100,{"date":2386,"open":2387,"high":2388,"low":2376,"close":2389,"change":39,"percent_change":564,"volume":2390,"transactions":9,"vwap":2389},"2025-07-18",41.3,41.39,40.76,470900,{"date":2392,"open":1065,"high":977,"low":1065,"close":1070,"change":1355,"percent_change":2393,"volume":2394,"transactions":9,"vwap":1070},"2025-07-17",1.29,562800,{"date":2396,"open":1051,"high":1046,"low":2397,"close":2398,"change":407,"percent_change":72,"volume":2399,"transactions":9,"vwap":2398},"2025-07-16",40.12,40.46,549400,{"date":2401,"open":663,"high":2402,"low":2403,"close":1273,"change":146,"percent_change":1000,"volume":2404,"transactions":9,"vwap":1273},"2025-07-15",41.029999,40.17,571700,{"date":2406,"open":2407,"high":1229,"low":1715,"close":2408,"change":1276,"percent_change":2009,"volume":2409,"transactions":9,"vwap":2408},"2025-07-14",40.53,40.45,626600,{"date":2411,"open":188,"high":2412,"low":2413,"close":2414,"change":326,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-07-11",41.494,40.5,40.6,-2.57,742700,{"date":2418,"open":1281,"high":871,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-07-10",39.835,41.67,1.73,4.33,880100,{"date":2425,"open":474,"high":1577,"low":494,"close":579,"change":429,"percent_change":2426,"volume":2427,"transactions":9,"vwap":579},"2025-07-09",2.54,696900,{"date":2429,"open":1565,"high":1288,"low":2430,"close":2431,"change":813,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-07-08",38.37,38.95,2.1,572900,{"date":2435,"open":1405,"high":343,"low":1320,"close":1373,"change":53,"percent_change":22,"volume":2436,"transactions":9,"vwap":1373},"2025-07-07",798700,{"date":2438,"open":2439,"high":2440,"low":1596,"close":1745,"change":1864,"percent_change":722,"volume":2441,"transactions":9,"vwap":1745},"2025-07-03",39.44,39.79,442300,{"date":2443,"open":2444,"high":1642,"low":2445,"close":2446,"change":1146,"percent_change":2393,"volume":2447,"transactions":9,"vwap":2446},"2025-07-02",38.88,38.49,39.38,848600,{"date":2449,"open":2450,"high":2446,"low":2450,"close":2444,"change":2451,"percent_change":1018,"volume":2452,"transactions":9,"vwap":2444},"2025-07-01",37.29,1.54,905000,{"date":2454,"open":2455,"high":2456,"low":1362,"close":2457,"change":1890,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-06-30",37.81,37.912,37.34,-0.53,713300,{"date":2461,"open":2462,"high":2463,"low":311,"close":377,"change":2110,"percent_change":2421,"volume":2464,"transactions":9,"vwap":377},"2025-06-27",37.12,37.61,1087000,{"date":2466,"open":291,"high":2467,"low":2468,"close":2469,"change":767,"percent_change":1356,"volume":2470,"transactions":9,"vwap":2469},"2025-06-26",36.955,36.040001,36.9,606000,{"date":2472,"open":2189,"high":2473,"low":2474,"close":2475,"change":2233,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-06-25",37.375,36.31,36.39,-1.97,1050700,{"date":2479,"open":2480,"high":1546,"low":1551,"close":2462,"change":2481,"percent_change":484,"volume":2482,"transactions":9,"vwap":2462},"2025-06-24",37.46,0.28,1371500,{"date":2484,"open":1547,"high":2485,"low":2486,"close":2144,"change":102,"percent_change":2257,"volume":2487,"transactions":9,"vwap":2144},"2025-06-23",37.32,36.34,959100,{"date":2489,"open":2324,"high":2189,"low":2183,"close":1367,"change":210,"percent_change":2490,"volume":2491,"transactions":9,"vwap":1367},"2025-06-20",0.9,2458300,{"date":2493,"open":376,"high":2494,"low":2193,"close":2495,"change":1583,"percent_change":190,"volume":2496,"transactions":9,"vwap":2495},"2025-06-18",37.88,36.81,1196400,{"date":2498,"open":2499,"high":2500,"low":2150,"close":376,"change":1554,"percent_change":347,"volume":2501,"transactions":9,"vwap":376},"2025-06-17",37.47,37.595,987700,{"date":2503,"open":2137,"high":2504,"low":2505,"close":2494,"change":2506,"percent_change":2507,"volume":2229,"transactions":9,"vwap":2494},"2025-06-16",38.07,36.063999,2.13,5.96,{"date":2509,"open":1437,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":1329,"volume":2514,"transactions":9,"vwap":2512},"2025-06-13",36.26,35.475,35.75,-0.8,811800,{"date":2516,"open":1516,"high":2517,"low":2518,"close":2519,"change":665,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-06-12",37.305,36.51,36.55,-1.48,775900,{"date":2523,"open":1541,"high":2455,"low":2150,"close":1551,"change":417,"percent_change":418,"volume":2524,"transactions":9,"vwap":1551},"2025-06-11",1106000,{"date":2526,"open":2527,"high":2528,"low":2130,"close":2529,"change":2263,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-06-10",36.82,37.33,37.049999,0.95,771300,{"date":2533,"open":2468,"high":1510,"low":2468,"close":2534,"change":2535,"percent_change":1202,"volume":2536,"transactions":9,"vwap":2534},"2025-06-09",36.7,0.72,959200,{"date":2538,"open":1518,"high":2539,"low":2179,"close":2540,"change":806,"percent_change":2513,"volume":2541,"transactions":9,"vwap":2540},"2025-06-06",36.765,35.98,1051400,{"date":2543,"open":2544,"high":2545,"low":2202,"close":1791,"change":2359,"percent_change":1566,"volume":2546,"transactions":9,"vwap":1791},"2025-06-05",36.64,36.717,665900,{"date":2548,"open":1791,"high":1774,"low":2549,"close":1465,"change":439,"percent_change":1289,"volume":2550,"transactions":9,"vwap":1465},"2025-06-04",35.835,716900,{"date":2552,"open":269,"high":291,"low":1487,"close":2130,"change":2038,"percent_change":1349,"volume":2553,"transactions":9,"vwap":2130},"2025-06-03",1128600,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2287,"change":1343,"percent_change":1188,"volume":2559,"transactions":9,"vwap":2287},"2025-06-02",35.85,36.075001,35.295,1316700,{"date":2561,"open":2562,"high":1496,"low":2563,"close":2564,"change":151,"percent_change":1419,"volume":2565,"transactions":9,"vwap":2564},"2025-05-30",36.080002,35.45,35.96,1426300,{"date":2567,"open":292,"high":2568,"low":2569,"close":2474,"change":1890,"percent_change":665,"volume":2570,"transactions":9,"vwap":2474},"2025-05-29",37.09,36.195,840300,{"date":2572,"open":2324,"high":2573,"low":2574,"close":2518,"change":1704,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2518},"2025-05-28",37.21,36.5,-1.75,959900,{"date":2578,"open":324,"high":376,"low":1503,"close":1451,"change":1754,"percent_change":2579,"volume":2348,"transactions":9,"vwap":1451},"2025-05-27",2.34,{"date":2581,"open":2582,"high":1518,"low":2226,"close":2474,"change":39,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2474},"2025-05-23",35.76,-0.6,889400,{"date":2586,"open":2152,"high":2587,"low":1474,"close":1381,"change":146,"percent_change":1000,"volume":2588,"transactions":9,"vwap":1381},"2025-05-22",37.24,1048500,{"date":2590,"open":2544,"high":1451,"low":2518,"close":2519,"change":1679,"percent_change":2016,"volume":2591,"transactions":9,"vwap":2519},"2025-05-21",1308300,{"date":2593,"open":512,"high":1560,"low":2467,"close":1559,"change":459,"percent_change":2594,"volume":2595,"transactions":9,"vwap":1559},"2025-05-20",-1.23,766700,{"date":2597,"open":2598,"high":2599,"low":311,"close":1360,"change":102,"percent_change":82,"volume":2600,"transactions":9,"vwap":1360},"2025-05-19",37.11,37.79,978100,{"date":2602,"open":1731,"high":2603,"low":1546,"close":321,"change":675,"percent_change":158,"volume":2604,"transactions":9,"vwap":321},"2025-05-16",38.225,1049600,{"date":2606,"open":2607,"high":1295,"low":1360,"close":1320,"change":752,"percent_change":2415,"volume":2608,"transactions":9,"vwap":1320},"2025-05-15",38.71,1093300,{"date":2610,"open":1295,"high":1607,"low":1601,"close":2611,"change":654,"percent_change":882,"volume":2612,"transactions":9,"vwap":2611},"2025-05-14",38.89,1187600,{"date":2614,"open":2615,"high":579,"low":2616,"close":343,"change":1864,"percent_change":722,"volume":1548,"transactions":9,"vwap":343},"2025-05-13",39.49,38.73,{"date":2618,"open":438,"high":2619,"low":2620,"close":455,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":455},"2025-05-12",39.385,37.96,2.32,6.27,1880600,{"date":2625,"open":2598,"high":2626,"low":1769,"close":1547,"change":439,"percent_change":1262,"volume":2627,"transactions":9,"vwap":1547},"2025-05-09",37.745,1617600,{"date":2629,"open":2250,"high":290,"low":2630,"close":2631,"change":1401,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-05-08",35.215,36.77,4.11,1872700,{"date":2635,"open":2636,"high":2637,"low":1481,"close":2273,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2273},"2025-05-07",34.87,35.64,1.23,3.61,1658900,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2046,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-05-06",33.35,35.09,33.11,34.09,-3.56,1671100,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2091,"volume":2656,"transactions":9,"vwap":2654},"2025-05-05",34.64,36.16,34.55,35.35,0.04,1023000,{"date":2658,"open":1553,"high":2659,"low":2660,"close":2661,"change":1668,"percent_change":2009,"volume":2662,"transactions":9,"vwap":2661},"2025-05-02",36.24,35.16,35.31,668300,{"date":2664,"open":2262,"high":2665,"low":2311,"close":2254,"change":1146,"percent_change":1407,"volume":2666,"transactions":9,"vwap":2254},"2025-05-01",35.865,777500,{"date":2668,"open":2228,"high":1805,"low":2072,"close":2669,"change":1566,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-04-30",34.94,-2.37,984100,{"date":2673,"open":2275,"high":2674,"low":2311,"close":282,"change":210,"percent_change":2675,"volume":2676,"transactions":9,"vwap":282},"2025-04-29",35.99,0.93,820100,{"date":2678,"open":2184,"high":2203,"low":2679,"close":2275,"change":675,"percent_change":163,"volume":2680,"transactions":9,"vwap":2275},"2025-04-28",35.115,947100,{"date":181,"open":2682,"high":2512,"low":2683,"close":2684,"change":1159,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},35.28,34.95,35.55,0.77,673400]