[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RHI":3,"homepage-market-summary":35,"stock-historical-RHI":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RHI","2026-10-08",{"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},"Robert Half Inc.","NYSE",null,"SERVICES-HELP SUPPLY SERVICES","Robert Half Inc was founded in 1948, Robert Half provides temporary, permanent, and outcome-based staffing for both in-person and remote positions in the finance and accounting, technology, legal, marketing, and administrative fields. Its subsidiary consulting arm, Protiviti, specializes in technology, risk, auditing, and compliance matters. The firm generates its sales inside the U.S. and is one of the specialized firms in the fragmented U.S. staffing industry.","14,500","Menlo Park, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},6.9514,2.36,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},34.1,33.96,34.145,32.99,33.95,0.15,0.44,2383290.933904,26133,33.9099,46.699,21.83,2551419.585316845,49.3,8947,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":184,"period_low":31,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},48.54,2316632,845570835.499845,-23.25,"2025-04-28",[190,191,201,212,223,233,243,254,262,271,280,291,302,313,323,333,344,355,366,377,387,398,409,420,430,440,449,459,470,481,491,502,512,521,532,541,550,560,570,581,592,602,613,623,634,644,655,664,674,685,695,706,716,726,737,747,757,768,776,785,793,800,808,816,825,834,842,850,858,865,872,879,886,894,902,911,918,927,935,943,950,958,966,972,980,986,994,1001,1010,1019,1026,1033,1041,1050,1058,1066,1073,1081,1090,1098,1107,1114,1122,1129,1138,1144,1152,1159,1165,1174,1182,1189,1197,1206,1215,1221,1230,1237,1244,1251,1259,1266,1273,1281,1287,1295,1302,1311,1320,1327,1335,1342,1350,1357,1366,1374,1382,1389,1398,1406,1413,1421,1428,1435,1443,1451,1458,1465,1473,1480,1487,1493,1500,1508,1514,1521,1528,1535,1543,1550,1555,1563,1570,1576,1583,1590,1598,1605,1612,1617,1624,1629,1638,1645,1654,1662,1670,1678,1686,1694,1700,1706,1712,1719,1726,1732,1737,1742,1749,1756,1762,1769,1775,1781,1785,1791,1797,1803,1809,1816,1821,1828,1832,1838,1842,1846,1852,1858,1864,1869,1875,1882,1887,1894,1899,1903,1906,1910,1915,1920,1926,1933,1938,1945,1952,1958,1962,1966,1974,1978,1983,1988,1995,2000,2007,2012,2019,2026,2033,2038,2044,2049,2057,2063,2069,2075,2083,2089,2095,2101,2109,2115,2120,2127,2133,2140,2146,2151,2154,2161,2166,2172,2179,2187,2193,2200,2208,2217,2225,2232,2240,2246,2254,2260,2268,2275,2283,2288,2294,2301,2306,2312,2318,2324,2332,2339,2346,2350,2355,2360,2365,2371,2378,2385,2391,2398,2403,2409,2416,2422,2428,2436,2444,2449,2455,2462,2468,2475,2479,2486,2491,2500,2506,2514,2520,2525,2531,2537,2544,2550,2556,2562,2568,2573,2580,2587,2592,2597,2604,2609,2617,2624,2630,2637,2645,2652,2659,2667,2675,2681,2687,2694,2702,2709,2715,2722,2728,2734,2741,2748,2755,2764,2769,2776,2782,2788,2794,2802,2808,2816,2823,2827,2834,2841,2847],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",33.49,34.11,33.31,0.28,0.83,1417408.905153,19616,33.7973,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-06",34.56,34.67,33.44,33.67,-0.65,-1.89,2502554.861989,25874,33.7472,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-05",35.72,35.9,33.625,34.32,-1.8,-4.98,2717672.380138,30109,34.4013,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-02",37.79,35.61,36.12,-1.67,-4.42,1662307.973456,22440,36.2962,{"date":234,"open":235,"high":236,"low":237,"close":225,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-10-01",36.97,38.79,36.8429,1.04,2.83,1530224.341536,23761,37.687,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-30",36.88,37.46,36.465,36.75,-0.13,-0.35,1462088.737971,17177,36.7807,{"date":255,"open":256,"high":257,"low":258,"close":245,"change":173,"percent_change":78,"volume":259,"transactions":260,"vwap":261},"2026-09-29",36.72,37.02,36.04,1273877.791451,19211,36.6208,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":249,"percent_change":250,"volume":268,"transactions":269,"vwap":270},"2026-09-28",36.23,36.895,36.15,36.76,979262.691215,17254,36.6221,{"date":272,"open":273,"high":257,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",35.52,36.89,1.1,3.07,2857624.717326,22563,36.7922,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",37.59,37.9243,35.395,35.79,-1.57,-4.2,1949359.376831,22411,35.9476,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",37.62,37.91,36.955,37.36,-0.22,-0.59,1359972.506671,22393,37.5175,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",37.67,37.85,36.73,37.58,0.62,1.68,1192801.702855,20224,37.4476,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":163,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-21",37.6,37.99,36.85,36.96,-1.12,1247179.914975,20964,37.0543,{"date":324,"open":325,"high":326,"low":327,"close":326,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",37.22,37.38,36.21,0.13,0.35,2930561.693193,19457,37.2197,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-17",37.37,37.545,36.51,37.25,0.16,0.43,1639463.09179,24489,37.1898,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-16",37.78,37.925,36.41,37.09,-1.21,-3.16,2242311.763795,25847,37.0861,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-15",38.1,38.865,37.7,38.3,-0.43,-1.11,2257314.425239,21999,38.3273,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-14",38.69,38.96,37.77,38.73,1.05,2.79,2105579.226962,22776,38.5589,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":146,"volume":384,"transactions":385,"vwap":386},"2026-09-11",37.69,38.12,37.11,37.68,0.26,1650718.976592,20048,37.6962,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-10",38.87,39.19,37.31,37.42,-1.13,-2.93,1791275.498587,22429,37.726,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-09",39.29,39.36,37.97,38.55,-0.66,-1.68,1690323.017018,26885,38.5959,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-08",41.94,42.15,38.91,39.21,-3.37,-7.91,2545837.754767,31040,39.5914,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":163,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-04",42.66,43.12,41.74,42.58,-0.98,1296087.145609,19008,42.5625,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":57,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-03",43.29,44.0193,42.4,43,0.23,1773848.61291,23304,42.8968,{"date":441,"open":442,"high":443,"low":444,"close":442,"change":207,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-02",42.9,43.99,42.51,-1.49,1543380.075682,24953,42.9707,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":107,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-09-01",45.42,46.02,43.52,43.55,-3.95,1576128.031721,24553,44.0295,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-31",44.88,45.5,44.73,45.34,0.03,0.07,2505722.997853,21686,45.1939,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-28",44.51,45.88,44.37,45.31,0.34,0.76,1083902.864136,18333,45.3453,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":340,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-27",44.41,45.395,44.365,44.97,0.97,1027967.283038,16114,44.9118,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-26",44.33,44.65,44.045,44.54,-0.36,-0.8,2754980.098827,19518,44.6473,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":297,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-25",43.76,45.03,43.75,44.9,-0.49,3942989.939487,22111,44.609,{"date":513,"open":514,"high":30,"low":515,"close":516,"change":517,"percent_change":197,"volume":518,"transactions":519,"vwap":520},"2026-08-24",45.45,45.02,45.12,0.37,3351935.211269,32193,45.3849,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-21",43.88,45.83,43.785,44.75,0.87,1.98,2324502.469801,26615,45.1499,{"date":533,"open":534,"high":535,"low":536,"close":523,"change":476,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-20",43.2,44.44,43.01,0.78,1632638.519903,18895,43.8823,{"date":542,"open":504,"high":543,"low":544,"close":545,"change":297,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-19",45.32,43.28,43.54,-0.5,1877558.514416,25310,44.2233,{"date":551,"open":552,"high":553,"low":554,"close":504,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-18",42.88,44.04,42.69,1.29,3.04,1743484.971614,26588,43.7032,{"date":561,"open":554,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-17",43.03,42.18,42.47,-0.75,-1.74,1707617.377838,20567,42.4717,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-14",44.35,44.4661,42.64,43.22,-0.56,-1.28,1813548.821219,23938,43.163,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-13",41.84,43.86,41.57,43.78,2.23,5.37,1631641.217227,22271,43.1297,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":298,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-12",41.39,41.875,40.82,41.55,-1.4,909434.491809,16381,41.537,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-11",42.02,42.92,41.615,42.14,-0.54,-1.27,1130604.221339,21028,42.2462,{"date":614,"open":615,"high":554,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-10",41.89,41.715,42.68,-0.06,-0.14,1119225.93466,19409,42.4083,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-07",40.915,44.18,40.57,42.74,2.06,5.06,1794523.159846,28460,42.9938,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":328,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-06",40.4,41.36,40,40.68,0.32,1722966.698869,25477,40.7261,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-05",41.06,41.17,39.97,40.55,-0.44,-1.07,1248077.544774,22078,40.4878,{"date":656,"open":657,"high":152,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-04",37.34,40.99,2.26,5.84,2574917.082597,39039,40.1674,{"date":665,"open":666,"high":667,"low":668,"close":371,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-08-03",38.53,39.76,38.09,0.93,2.46,1218034.840499,20862,38.9771,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-31",36.71,38.27,36.14,37.8,0.56,1.5,2091122.309053,24283,37.7451,{"date":686,"open":687,"high":400,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-30",39.22,36.66,37.24,-2.89,-7.2,3028145.918227,39761,37.2695,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-29",39.61,41.03,39.39,40.13,0.64,1.62,2253239.118398,30274,40.4555,{"date":707,"open":700,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-28",41.4,39.23,39.49,-0.25,-0.63,4687072.712901,47535,39.8969,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-27",36.4,39.9,39.74,4.45,12.61,3506397.53507,50056,39.1838,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-24",36.8,38.4105,34.77,35.29,-2.56,-6.76,4301001.916339,52729,35.8938,{"date":738,"open":739,"high":740,"low":741,"close":305,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-23",41.2,41.2799,37.63,-2.85,-7,4366565.736135,53027,38.6649,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":319,"volume":754,"transactions":755,"vwap":756},"2026-07-22",41.32,41.83,40.35,40.7,-0.46,2787073.843343,29828,40.8138,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-21",40.79,42.25,40.58,41.16,-0.67,-1.6,1610628.869989,22536,41.1372,{"date":769,"open":770,"high":771,"low":772,"close":750,"change":465,"percent_change":466,"volume":773,"transactions":774,"vwap":775},"2026-07-20",40.62,42.17,40.53,1910357.130033,24503,41.706,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-17",41.99,42.09,40.66,41.8,0.47,1.14,1949400,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-16",38.77,41.77,41.33,4.63,12.62,3832600,{"date":794,"open":214,"high":795,"low":796,"close":797,"change":372,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-15",37.49,35.46,36.7,2.95,2476000,{"date":801,"open":802,"high":803,"low":24,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-14",34.96,36.02,35.65,0.06,0.17,2258600,{"date":809,"open":23,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-13",35.6,32.9,35.59,3.19,9.85,3266900,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-10",33.46,33.48,32.34,32.4,-0.2,-0.61,2523900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-09",32.65,33.060001,32.029999,32.6,-0.41,-1.24,1765300,{"date":835,"open":194,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-08",34.14,32.8,33.0099983,-1.75,-5.03,2592700,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":721,"volume":849,"transactions":9,"vwap":847},"2026-07-07",33.91,34.92,33.52,34.76,1.48,2012600,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":822,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-07-06",33.59,33.86,32.84,33.28,-0.6,1535500,{"date":859,"open":860,"high":844,"low":861,"close":819,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":819},"2026-07-02",33.45,33,0.51,1.55,1810500,{"date":866,"open":867,"high":193,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-07-01",31.37,32.97,2.27,7.39,2016200,{"date":873,"open":874,"high":830,"low":875,"close":876,"change":405,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-30",31.95,30.37,30.7,-5.19,1520300,{"date":880,"open":861,"high":861,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-29",32.049999,32.38,-0.38,-1.16,1811800,{"date":887,"open":888,"high":837,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-26",30.14,30.11,32.76,2.67,8.87,3283800,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":465,"volume":901,"transactions":9,"vwap":899},"2026-06-25",30.21,30.98,30.049999,30.09,0.01,1805100,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-24",29.33,30.12,28.6,30.08,0.75,2.56,2657800,{"date":912,"open":913,"high":914,"low":915,"close":904,"change":916,"percent_change":477,"volume":917,"transactions":9,"vwap":904},"2026-06-23",29.63,29.99,28.93,0.22,2866900,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-22",30.95,31.26,29.059999,29.11,-2.48,-7.85,2510700,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":763,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-18",32.35,32.51,31.14,31.59,-2.08,4964000,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":711,"volume":942,"transactions":9,"vwap":940},"2026-06-17",32.3,33.26,31.85,32.26,-0.08,1975200,{"date":944,"open":945,"high":946,"low":829,"close":820,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":820},"2026-06-16",32.27,33.040001,0.27,0.84,1510600,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":163,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-15",32.02,33.25,31.77,32.07,-1.29,2893700,{"date":959,"open":960,"high":23,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-12",31.5,31,32.49,0.9,2.85,5457300,{"date":967,"open":968,"high":969,"low":970,"close":932,"change":329,"percent_change":94,"volume":971,"transactions":9,"vwap":932},"2026-06-11",30.97,31.64,30.57,1904600,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-10",30.48,31.47,31.24,0.54,1.76,1915700,{"date":981,"open":982,"high":983,"low":875,"close":876,"change":711,"percent_change":984,"volume":985,"transactions":9,"vwap":876},"2026-06-09",30.53,31.67,-0.81,1620000,{"date":987,"open":988,"high":989,"low":990,"close":920,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":920},"2026-06-08",31.1,31.61,30.54,-0.31,-0.99,1148500,{"date":995,"open":955,"high":996,"low":997,"close":921,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":921},"2026-06-05",32.32,31.08,-0.34,-1.08,1678200,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-04",30.4,31.76,29.97,31.6,2.04,6.9,2082700,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-03",29.43,29.98,29.16,29.56,-0.45,-1.5,2155500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":426,"percent_change":351,"volume":1025,"transactions":9,"vwap":1024},"2026-06-02",30.16,31.22,29.85,30.01,2347400,{"date":1027,"open":1014,"high":1028,"low":1029,"close":1030,"change":863,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-06-01",31.2,28.95,30.99,5.26,2511400,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":238,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-29",28.39,29.93,27.84,29.44,3.66,3194300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-28",27.49,28.71,27.040001,28.4,1.27,4.68,1311900,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":328,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-27",26.99,27.7,26.67,27.13,0.48,1642800,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":991,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-26",27.18,27.55,26.75,27,-1.14,1386500,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":328,"percent_change":1056,"volume":1072,"transactions":9,"vwap":1071},"2026-05-22",26.44,27.4,26.32,27.31,1784000,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1060,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1060},"2026-05-21",26.09,27.5,25.51,0.95,3.62,1694800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-20",25.44,26.25,24.5,26.23,0.55,2.14,1664900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":546,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-19",26.59,26.84,25.42,25.68,-1.91,1989500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-18",25.29,26.66,24.86,26.18,1.06,4.22,2380700,{"date":1108,"open":1109,"high":1083,"low":1110,"close":1111,"change":26,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-15",24.64,24.35,25.12,1.78,1619800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":297,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-14",25.01,25.66,24.65,24.68,-0.88,1886000,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":884,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-13",25.64,23.59,24.9,-4.45,3500700,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-12",26.68,26.73,25.25,26.059999,-0.48,-1.81,1766700,{"date":1139,"open":1140,"high":1043,"low":1141,"close":1142,"change":508,"percent_change":1136,"volume":1143,"transactions":9,"vwap":1142},"2026-05-11",27.02,26.17,26.54,1894900,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-08",27.1,26.12,27.030001,-0.37,-1.35,1812700,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1069,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1069},"2026-05-07",26.38,27.93,1.23,4.7,1704400,{"date":1160,"open":1161,"high":1063,"low":1162,"close":1141,"change":404,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1141},"2026-05-06",26.76,26.1,-2.46,1251200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-05",26.4,26.97,25.92,26.83,0.46,1.74,1275000,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":207,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-05-04",26.96,27.48,26.2,26.37,-2.41,1862600,{"date":1183,"open":1055,"high":1184,"low":1185,"close":1140,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1140},"2026-05-01",27.8,26.79,0.41,1.54,1877300,{"date":1190,"open":1191,"high":1045,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-30",26.8,26.24,26.61,-0.58,-2.13,2298200,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-29",27.63,28.3,27.16,27.19,-0.33,-1.2,2257300,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-28",26.93,28.14,26.7,27.52,1.37,5.24,3031900,{"date":1216,"open":1217,"high":1101,"low":1218,"close":1219,"change":977,"percent_change":127,"volume":1220,"transactions":9,"vwap":1219},"2026-04-27",25.79,25.69,26.15,3297700,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-24",26.45,28.08,25.11,25.61,-1.59,-5.85,7004700,{"date":1231,"open":1232,"high":1232,"low":1161,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-23",28.9,27.2,-2.27,-7.7,4895400,{"date":1238,"open":1239,"high":1240,"low":1044,"close":1241,"change":680,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-22",28.91,29.66,29.47,1.94,3890800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1239,"change":112,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1239},"2026-04-21",29.2,30.24,28.86,3.18,3704200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":127,"volume":1258,"transactions":9,"vwap":1256},"2026-04-20",27.58,28.37,27.35,28.02,0.58,2176600,{"date":1260,"open":1261,"high":1262,"low":1132,"close":1263,"change":238,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-17",26.85,27.83,27.44,3.94,2250900,{"date":1267,"open":1268,"high":906,"low":1269,"close":1167,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1167},"2026-04-16",27.82,26.3,-1.19,-4.31,3700500,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-15",25.5,27.77,27.59,2.21,8.71,3324200,{"date":1282,"open":1218,"high":1162,"low":1283,"close":1284,"change":163,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-14",25.19,25.38,-1.63,2567300,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1278,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-13",23.56,26.01,23.33,25.8,9.37,3658500,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1125,"change":362,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1125},"2026-04-10",24.83,25.15,23.11,-4.49,3212000,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-09",23.71,24.74,23.01,24.7,0.7,2.92,3329100,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-08",24.38,24.94,23.88,24,-0.07,-0.29,2370000,{"date":1321,"open":1322,"high":1298,"low":1323,"close":1324,"change":984,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-04-07",24.87,24.049999,24.07,-3.26,1833600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":831,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-04-06",25.08,25.1,24.31,24.88,-1.62,2129100,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1100,"change":308,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1100},"2026-04-02",24.75,25.63,24.24,2.51,1846100,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-01",25.77,23.82,24.67,-0.73,-2.87,2904800,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":497,"percent_change":598,"volume":1356,"transactions":9,"vwap":1355},"2026-03-31",25.52,26.08,24.97,25.4,2348800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-30",25.21,25.93,25,25.76,0.92,3.7,2465500,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":711,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-27",24.79,25.059999,24.39,24.84,-1,3265800,{"date":1375,"open":1376,"high":1094,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-26",24.48,24.43,25.09,0.57,2.32,2853300,{"date":1383,"open":1384,"high":1329,"low":1385,"close":1386,"change":178,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-25",24.76,23.72,24.52,-0.12,2616400,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-24",24.51,25.040001,24.2,24.55,-0.27,-1.09,2821000,{"date":1399,"open":1400,"high":1133,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-23",23.84,23.31,24.82,1.53,6.57,4322100,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":476,"percent_change":848,"volume":1412,"transactions":9,"vwap":1411},"2026-03-20",22.92,23.73,22.73,23.29,8672900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1363,"volume":1420,"transactions":9,"vwap":1418},"2026-03-19",22.69,23.53,22.42,22.95,0.21,2399400,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":805,"percent_change":383,"volume":1427,"transactions":9,"vwap":1426},"2026-03-18",22.35,23.22,22.12,22.74,2588200,{"date":1429,"open":1430,"high":1418,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-17",22,22.68,0.82,3.75,2573700,{"date":1436,"open":1437,"high":1438,"low":31,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-16",22.45,23,21.86,-0.51,-2.28,2881500,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":117,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-03-13",23.049999,23.47,22.26,22.37,-1.71,2682700,{"date":1452,"open":1453,"high":1454,"low":1415,"close":1455,"change":883,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-03-12",23.07,23.7,22.76,-1.64,3887000,{"date":1459,"open":1291,"high":1460,"low":1461,"close":1462,"change":1317,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-03-11",23.76,22.71,23.14,-0.3,3098200,{"date":1466,"open":1376,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-10",24.58,22.78,23.21,-0.93,-3.85,3472000,{"date":1474,"open":1475,"high":1394,"low":1411,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-09",24.34,24.14,-0.62,-2.5,3491500,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1384,"change":1485,"percent_change":856,"volume":1486,"transactions":9,"vwap":1384},"2026-03-06",24.54,24.95,23.52,-0.15,3114700,{"date":1488,"open":1489,"high":1283,"low":1489,"close":1490,"change":141,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-03-05",24.11,24.91,2.43,3687000,{"date":1494,"open":1495,"high":1496,"low":1304,"close":1497,"change":466,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-03-04",24.059999,24.59,24.32,0.29,2524000,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":587,"volume":1507,"transactions":9,"vwap":1505},"2026-03-03",23.28,24.49,22.91,24.25,0.53,3409600,{"date":1509,"open":1510,"high":1495,"low":1511,"close":1385,"change":1512,"percent_change":1348,"volume":1513,"transactions":9,"vwap":1385},"2026-03-02",23.75,23.25,-0.7,3553600,{"date":1515,"open":1516,"high":1377,"low":1517,"close":1518,"change":1203,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-27",24.29,23.41,24.42,-1.33,4823000,{"date":1522,"open":1454,"high":1523,"low":1524,"close":1337,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1337},"2026-02-26",25.43,23.51,1.17,4.96,3915900,{"date":1529,"open":1438,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":941,"volume":1534,"transactions":9,"vwap":1532},"2026-02-25",23.87,22.32,23.58,-0.02,5484500,{"date":1536,"open":1537,"high":1314,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-24",23.94,23.57,23.6,-0.23,-0.97,3351200,{"date":1544,"open":1284,"high":1545,"low":1345,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-23",25.72,23.83,-1.94,-7.53,3831600,{"date":1551,"open":1132,"high":1552,"low":1344,"close":1344,"change":1541,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1344},"2026-02-20",27.51,-3.63,3251600,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":948,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-02-19",25.74,26.81,25.58,26.74,3.24,3149600,{"date":1564,"open":1314,"high":1565,"low":1314,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-18",25.97,25.9,1.09,4.39,2963700,{"date":1571,"open":1572,"high":1314,"low":1110,"close":1573,"change":1574,"percent_change":339,"volume":1575,"transactions":9,"vwap":1573},"2026-02-17",24.72,24.81,0.04,3571100,{"date":1577,"open":1578,"high":1134,"low":1579,"close":1580,"change":1477,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-02-13",25.86,24.47,24.77,-2.44,5015600,{"date":1584,"open":1146,"high":1585,"low":1586,"close":1587,"change":839,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-12",27.26,24.46,25.39,-6.45,4608200,{"date":1591,"open":1592,"high":1593,"low":1140,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-11",29.27,29.65,27.14,-2.26,-7.69,4421500,{"date":1599,"open":1600,"high":907,"low":1601,"close":1602,"change":196,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-10",29.24,28.83,29.4,0.96,3850600,{"date":1606,"open":1607,"high":983,"low":1608,"close":1609,"change":1441,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-02-09",31.43,29,29.12,-7.26,2827300,{"date":1613,"open":969,"high":1614,"low":867,"close":1615,"change":941,"percent_change":711,"volume":1616,"transactions":9,"vwap":1615},"2026-02-06",32.12,31.4,2360900,{"date":1618,"open":946,"high":1619,"low":1620,"close":1621,"change":1150,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-02-05",33.2,31.46,31.48,-4.11,4533100,{"date":1625,"open":1615,"high":868,"low":988,"close":1626,"change":1403,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-02-04",32.83,4.89,3961500,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-03",33.66,33.8,30.74,31.3,-2.73,-8.02,6980800,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1194,"percent_change":405,"volume":1644,"transactions":9,"vwap":1643},"2026-02-02",34.049999,34.3,31.69,34.029999,6084400,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-30",32.96,35.58,31.41,34.61,7.52,27.76,11401100,{"date":1655,"open":1656,"high":1253,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-29",27.15,26.63,27.09,0.14,0.52,4423300,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":498,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-01-28",27.9,28.16,26.88,26.95,-2.88,2852000,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1194,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-27",28.12,28.34,27.45,27.75,-2.05,2229600,{"date":1679,"open":1680,"high":1248,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-26",28.64,27.86,28.33,-0.24,-0.84,1840800,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":991,"volume":1693,"transactions":9,"vwap":1691},"2026-01-23",28.66,29.31,28.35,28.57,-0.09,2116800,{"date":1695,"open":1696,"high":923,"low":1697,"close":1688,"change":1087,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1688},"2026-01-22",28.51,28.26,1.96,1628900,{"date":1701,"open":1043,"high":1702,"low":1255,"close":1703,"change":112,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2026-01-21",28.59,28.11,3.27,1890300,{"date":1707,"open":1708,"high":1709,"low":1161,"close":1710,"change":319,"percent_change":455,"volume":1711,"transactions":9,"vwap":1710},"2026-01-20",27.99,28.18,27.22,2634600,{"date":1713,"open":1714,"high":1608,"low":1715,"close":1673,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1673},"2026-01-16",28.82,27.88,-0.69,-2.38,2114400,{"date":1720,"open":1721,"high":1722,"low":1673,"close":1723,"change":1506,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2026-01-15",28.73,29.13,29.030001,1.86,2122000,{"date":1727,"open":1681,"high":1728,"low":1681,"close":1729,"change":701,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-01-14",28.84,28.5,2.3,2155100,{"date":1733,"open":1734,"high":1014,"low":1277,"close":1681,"change":1204,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1681},"2026-01-13",28.99,-4.13,2483000,{"date":1738,"open":1739,"high":1740,"low":1688,"close":922,"change":1574,"percent_change":1659,"volume":1741,"transactions":9,"vwap":922},"2026-01-12",29.01,29.3,2393300,{"date":1743,"open":1696,"high":1744,"low":1745,"close":1746,"change":680,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2026-01-09",29.09,27.62,29.02,1.97,2218400,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":1754,"percent_change":79,"volume":1755,"transactions":9,"vwap":1753},"2026-01-08",27.3,28.52,28.46,0.61,2277400,{"date":1757,"open":1758,"high":1256,"low":1071,"close":1759,"change":72,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2026-01-07",27.95,27.85,-0.18,1529900,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1664,"change":1525,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1664},"2026-01-06",26.57,28.030001,26.53,4.38,2507400,{"date":1770,"open":1771,"high":1697,"low":1772,"close":1132,"change":823,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1132},"2026-01-05",27.29,26.62,-2.23,2472100,{"date":1776,"open":1202,"high":1069,"low":1223,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-02",27.34,0.18,0.66,2186900,{"date":1782,"open":1783,"high":1043,"low":1146,"close":1201,"change":998,"percent_change":832,"volume":1784,"transactions":9,"vwap":1201},"2025-12-31",27.28,1125800,{"date":1786,"open":1061,"high":1664,"low":1787,"close":1076,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1076},"2025-12-30",27.42,-0.11,-0.4,1144400,{"date":1792,"open":1793,"high":1268,"low":1794,"close":1795,"change":1788,"percent_change":1789,"volume":1796,"transactions":9,"vwap":1795},"2025-12-29",27.72,27.37,27.61,1537400,{"date":1798,"open":1795,"high":1799,"low":1800,"close":1793,"change":1778,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1793},"2025-12-26",27.81,27.25,0.65,972300,{"date":1804,"open":1751,"high":1745,"low":1805,"close":1806,"change":947,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-24",27.01,27.54,0.99,551700,{"date":1810,"open":1811,"high":1037,"low":1148,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-23",27.74,27.27,-0.55,-1.98,1756800,{"date":1817,"open":1818,"high":1753,"low":1819,"close":1268,"change":1788,"percent_change":117,"volume":1820,"transactions":9,"vwap":1268},"2025-12-22",27.78,27.65,1621900,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1155,"change":163,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1155},"2025-12-19",28.29,28.45,27.73,-1.48,3022200,{"date":1829,"open":1254,"high":1830,"low":1697,"close":1690,"change":173,"percent_change":340,"volume":1831,"transactions":9,"vwap":1690},"2025-12-18",28.89,1859100,{"date":1833,"open":1819,"high":1834,"low":1819,"close":1835,"change":1171,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-12-17",28.43,28.23,1.66,2000700,{"date":1839,"open":1053,"high":1209,"low":1840,"close":1276,"change":339,"percent_change":1257,"volume":1841,"transactions":9,"vwap":1276},"2025-12-16",27.43,1823100,{"date":1843,"open":1844,"high":1834,"low":1202,"close":1795,"change":72,"percent_change":1760,"volume":1845,"transactions":9,"vwap":1795},"2025-12-15",28.2,1804900,{"date":1847,"open":1848,"high":1849,"low":1076,"close":1850,"change":1317,"percent_change":711,"volume":1851,"transactions":9,"vwap":1850},"2025-12-12",28,28.31,27.66,1394400,{"date":1853,"open":1177,"high":1848,"low":1854,"close":1825,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1825},"2025-12-11",27.17,0.4,1.46,1523700,{"date":1859,"open":1062,"high":1794,"low":1860,"close":1861,"change":1862,"percent_change":1340,"volume":1863,"transactions":9,"vwap":1861},"2025-12-10",26.6,27.33,0.67,2561100,{"date":1865,"open":1866,"high":1867,"low":1070,"close":1101,"change":618,"percent_change":297,"volume":1868,"transactions":9,"vwap":1101},"2025-12-09",26.42,27.049999,1617300,{"date":1870,"open":1871,"high":1854,"low":1872,"close":1873,"change":941,"percent_change":1463,"volume":1874,"transactions":9,"vwap":1873},"2025-12-08",26.78,26.46,26.72,2049600,{"date":1876,"open":1877,"high":1060,"low":1878,"close":1191,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1191},"2025-12-05",26.11,26,-0.01,-0.04,2002600,{"date":1883,"open":1199,"high":1199,"low":1884,"close":1558,"change":823,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1558},"2025-12-04",26.77,-2.22,1596600,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1787,"change":1892,"percent_change":466,"volume":1893,"transactions":9,"vwap":1787},"2025-12-03",27.46,28.01,27.32,0.02,1711900,{"date":1895,"open":1896,"high":1681,"low":1897,"close":1069,"change":72,"percent_change":1760,"volume":1898,"transactions":9,"vwap":1069},"2025-12-02",27.41,27.07,1668900,{"date":1900,"open":1666,"high":1652,"low":1161,"close":1674,"change":1186,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1674},"2025-12-01",1.52,2503200,{"date":1904,"open":1812,"high":1061,"low":1148,"close":1045,"change":1540,"percent_change":1684,"volume":1905,"transactions":9,"vwap":1045},"2025-11-28",775900,{"date":1907,"open":1861,"high":1675,"low":1908,"close":1812,"change":618,"percent_change":297,"volume":1909,"transactions":9,"vwap":1812},"2025-11-26",27.12,2154700,{"date":1911,"open":1912,"high":1759,"low":1884,"close":1861,"change":1913,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1861},"2025-11-25",26.89,0,2076500,{"date":1916,"open":1071,"high":1917,"low":1918,"close":1861,"change":805,"percent_change":916,"volume":1919,"transactions":9,"vwap":1861},"2025-11-24",27.47,26.92,3388000,{"date":1921,"open":1566,"high":1922,"low":1923,"close":1812,"change":1901,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1812},"2025-11-21",27.67,25.88,5.9,2327400,{"date":1927,"open":1928,"high":1772,"low":1929,"close":1930,"change":1395,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-11-20",26.02,25.36,25.75,-1.04,2082200,{"date":1934,"open":1935,"high":1657,"low":1362,"close":1928,"change":1683,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1928},"2025-11-19",26.34,-0.91,2392900,{"date":1939,"open":1940,"high":1860,"low":1578,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-18",26.07,26.26,0.11,0.42,2564700,{"date":1946,"open":1947,"high":1185,"low":1948,"close":1219,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1219},"2025-11-17",26.65,25.96,-0.52,-1.95,3010400,{"date":1953,"open":1071,"high":1954,"low":1955,"close":1054,"change":984,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1054},"2025-11-14",27.56,26.55,-2.95,2752800,{"date":1959,"open":1076,"high":1960,"low":1861,"close":1177,"change":1760,"percent_change":207,"volume":1961,"transactions":9,"vwap":1177},"2025-11-13",28.25,3087700,{"date":1963,"open":1825,"high":1964,"low":1594,"close":1850,"change":1533,"percent_change":1317,"volume":1965,"transactions":9,"vwap":1850},"2025-11-12",28.22,3637900,{"date":1967,"open":1928,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-11",28.049999,25.95,27.68,1.82,7.04,4976900,{"date":1975,"open":1131,"high":1666,"low":1284,"close":1578,"change":1949,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1578},"2025-11-10",-1.97,2197000,{"date":1979,"open":1877,"high":1560,"low":1980,"close":1154,"change":517,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1154},"2025-11-07",25.83,1.42,2741700,{"date":1984,"open":1077,"high":1154,"low":1985,"close":1290,"change":1498,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1290},"2025-11-06",25.41,1.13,4056700,{"date":1989,"open":1990,"high":1991,"low":1100,"close":1545,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1545},"2025-11-05",25.6,26.13,0.24,0.94,2301000,{"date":1996,"open":1355,"high":1997,"low":1133,"close":1998,"change":1317,"percent_change":1395,"volume":1999,"transactions":9,"vwap":1998},"2025-11-04",26.29,25.48,2340400,{"date":2001,"open":1991,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":1581,"volume":2006,"transactions":9,"vwap":2004},"2025-11-03",26.22,25.22,25.55,-0.64,3843000,{"date":2008,"open":1860,"high":1101,"low":2009,"close":2010,"change":1149,"percent_change":50,"volume":2011,"transactions":9,"vwap":2010},"2025-10-31",26.049999,26.19,2526700,{"date":2013,"open":1771,"high":1840,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-10-30",26.5,26.56,-0.89,-3.24,2909900,{"date":2020,"open":2021,"high":2022,"low":2023,"close":1674,"change":1227,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1674},"2025-10-29",28.98,29.08,27.39,-5.48,2563100,{"date":2027,"open":2028,"high":2029,"low":1046,"close":2030,"change":1395,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-10-28",29.29,29.37,29.040001,-0.92,1838700,{"date":2034,"open":2035,"high":2035,"low":2036,"close":1689,"change":1992,"percent_change":197,"volume":2037,"transactions":9,"vwap":1689},"2025-10-27",29.34,28.74,3395400,{"date":2039,"open":1593,"high":2040,"low":1688,"close":2041,"change":822,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-10-24",29.78,29.07,-0.68,4060200,{"date":2045,"open":2046,"high":2047,"low":1052,"close":1592,"change":1149,"percent_change":65,"volume":2048,"transactions":9,"vwap":1592},"2025-10-23",28.72,29.45,7038500,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":168,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-10-22",30.89,31.01,29.48,29.64,-4.33,4287000,{"date":2058,"open":2059,"high":2060,"low":2061,"close":897,"change":806,"percent_change":1087,"volume":2062,"transactions":9,"vwap":897},"2025-10-21",30.81,31.51,30.61,2222600,{"date":2064,"open":2065,"high":2066,"low":1633,"close":2059,"change":608,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2059},"2025-10-20",31.75,31.86,-1.72,1519600,{"date":2070,"open":829,"high":937,"low":2071,"close":2072,"change":1716,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-10-17",30.85,31.35,-2.15,1459900,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":753,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-10-16",32.42,32.72,31.84,32.040001,-1.42,1830600,{"date":2084,"open":2085,"high":811,"low":2086,"close":2087,"change":1788,"percent_change":998,"volume":2088,"transactions":9,"vwap":2087},"2025-10-15",32.79,31.98,32.5,1338300,{"date":2090,"open":2060,"high":2091,"low":2092,"close":2093,"change":977,"percent_change":309,"volume":2094,"transactions":9,"vwap":2093},"2025-10-14",32.75,31.25,32.61,1436500,{"date":2096,"open":2097,"high":2098,"low":1620,"close":955,"change":2099,"percent_change":659,"volume":2100,"transactions":9,"vwap":955},"2025-10-13",31.66,32.28,0.71,1401700,{"date":2102,"open":205,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-10-10",33.5,31.32,31.36,-1.9,-5.71,1494000,{"date":2110,"open":2111,"high":2112,"low":861,"close":938,"change":831,"percent_change":2113,"volume":2114,"transactions":9,"vwap":938},"2025-10-09",33.54,33.64,-1.22,1746600,{"date":2116,"open":2117,"high":2118,"low":23,"close":206,"change":862,"percent_change":1187,"volume":2119,"transactions":9,"vwap":206},"2025-10-08",33.12,33.71,1057400,{"date":2121,"open":2122,"high":1650,"low":2117,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-10-07",34.52,33.16,-1.23,-3.58,1394900,{"date":2128,"open":1650,"high":2129,"low":2130,"close":2131,"change":1880,"percent_change":1387,"volume":2132,"transactions":9,"vwap":2131},"2025-10-06",34.9,34.13,34.39,1620300,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2137,"change":2138,"percent_change":1087,"volume":2139,"transactions":9,"vwap":2137},"2025-10-03",34.24,35.17,34.43,0.19,1340300,{"date":2141,"open":24,"high":2142,"low":2143,"close":2135,"change":383,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2135},"2025-10-02",34.57,33.81,0.77,1414300,{"date":2147,"open":2148,"high":2149,"low":2111,"close":2148,"change":1913,"percent_change":1913,"volume":2150,"transactions":9,"vwap":2148},"2025-10-01",33.98,34.58,1528000,{"date":2152,"open":194,"high":2131,"low":1619,"close":2148,"change":1463,"percent_change":1120,"volume":2153,"transactions":9,"vwap":2148},"2025-09-30",1538600,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":383,"percent_change":477,"volume":2160,"transactions":9,"vwap":2159},"2025-09-29",34.35,34.42,33.58,34.28,1686500,{"date":2162,"open":193,"high":2135,"low":205,"close":2163,"change":1506,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-09-26",34.02,1.58,1933000,{"date":2167,"open":2168,"high":2168,"low":2169,"close":193,"change":1064,"percent_change":2170,"volume":2171,"transactions":9,"vwap":193},"2025-09-25",34.53,33.36,-3.29,1520000,{"date":2173,"open":2174,"high":847,"low":2175,"close":2176,"change":948,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-09-24",33.84,33.76,34.63,2.49,2581700,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":362,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-09-23",34.97,35.24,33.62,33.79,-3.18,1511900,{"date":2188,"open":2189,"high":802,"low":2190,"close":2129,"change":340,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2129},"2025-09-22",34.29,34.16,1.25,2374400,{"date":2194,"open":2195,"high":2136,"low":2196,"close":2197,"change":2005,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-09-19",35.12,34.27,34.47,-1.82,3644100,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":1567,"volume":2207,"transactions":9,"vwap":2205},"2025-09-18",35.060001,35.53,34.75,35.11,0.38,1065100,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-09-17",35.49,36.52,34.6,34.73,-0.77,-2.17,1670500,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1660,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-09-16",34.95,35.66,34.5,35.5,1.49,1624000,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":753,"percent_change":71,"volume":2231,"transactions":9,"vwap":2230},"2025-09-15",35.8,36,34.85,34.98,1488000,{"date":2233,"open":2234,"high":797,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-09-12",36.43,35.43,35.44,-0.95,-2.61,996700,{"date":2241,"open":2242,"high":348,"low":2229,"close":2243,"change":2244,"percent_change":1264,"volume":2245,"transactions":9,"vwap":2243},"2025-09-11",35.16,36.39,1.38,1439300,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":1684,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-09-10",35.62,35.81,34.71,35.0099983,-2.34,1514200,{"date":2255,"open":2256,"high":2243,"low":2257,"close":2258,"change":941,"percent_change":297,"volume":2259,"transactions":9,"vwap":2258},"2025-09-09",36.09,35.77,35.85,1186700,{"date":2261,"open":267,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-09-08",36.94,35.45,35.93,-1.1,-2.97,1483300,{"date":2269,"open":657,"high":2270,"low":728,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-09-05",38.15,37.029999,-0.32,-0.86,1168500,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":977,"volume":2282,"transactions":9,"vwap":2280},"2025-09-04",37.099998,37.4,36.81,37.35,0.2,1021500,{"date":2284,"open":2285,"high":282,"low":248,"close":2286,"change":1317,"percent_change":151,"volume":2287,"transactions":9,"vwap":2286},"2025-09-03",36.92,37.15,1994000,{"date":2289,"open":274,"high":2290,"low":2291,"close":325,"change":2292,"percent_change":1395,"volume":2293,"transactions":9,"vwap":325},"2025-09-02",37.53,36.62,-0.1,2074500,{"date":2295,"open":2296,"high":326,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-08-29",36.5,37.32,0.79,2.16,1875300,{"date":2302,"open":2271,"high":325,"low":2303,"close":2304,"change":991,"percent_change":1684,"volume":2305,"transactions":9,"vwap":2304},"2025-08-28",36.07,36.53,1056200,{"date":2307,"open":718,"high":2308,"low":2309,"close":2310,"change":476,"percent_change":669,"volume":2311,"transactions":9,"vwap":2310},"2025-08-27",36.98,36.28,36.84,1965600,{"date":2313,"open":2314,"high":2315,"low":327,"close":2296,"change":71,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2296},"2025-08-26",37.66,38.049999,-3.44,1645200,{"date":2319,"open":2320,"high":2321,"low":2322,"close":679,"change":619,"percent_change":1149,"volume":2323,"transactions":9,"vwap":679},"2025-08-25",37.44,38.080002,37.13,2261400,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":528,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-08-22",36.29,38.28,36.2,37.94,5.51,2027200,{"date":2333,"open":2334,"high":2211,"low":2335,"close":2336,"change":2337,"percent_change":1547,"volume":2338,"transactions":9,"vwap":2336},"2025-08-21",36.37,35.76,35.96,-0.71,1135600,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":466,"percent_change":2138,"volume":2345,"transactions":9,"vwap":2344},"2025-08-20",36.63,37.28,36.55,36.67,1784900,{"date":2347,"open":2328,"high":2277,"low":2303,"close":2348,"change":2298,"percent_change":1278,"volume":2349,"transactions":9,"vwap":2348},"2025-08-19",36.6,1566700,{"date":2351,"open":2309,"high":2352,"low":214,"close":2249,"change":1949,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2249},"2025-08-18",36.33,-1.43,1276000,{"date":2356,"open":348,"high":728,"low":2357,"close":2352,"change":2358,"percent_change":916,"volume":2359,"transactions":9,"vwap":2352},"2025-08-15",35.95,0.08,1629500,{"date":2361,"open":2328,"high":2362,"low":2210,"close":2363,"change":831,"percent_change":319,"volume":2364,"transactions":9,"vwap":2363},"2025-08-14",36.57,36.25,2332800,{"date":2366,"open":2367,"high":688,"low":204,"close":688,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":688},"2025-08-13",35.02,1.84,5.28,2868000,{"date":2372,"open":2373,"high":2374,"low":2111,"close":2375,"change":783,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-08-12",33.78,34.84,34.82,3.38,1982200,{"date":2379,"open":194,"high":2380,"low":2381,"close":2382,"change":1949,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-08-11",34.66,33.18,33.68,-1.52,2428400,{"date":2386,"open":2157,"high":2387,"low":2388,"close":2389,"change":822,"percent_change":1194,"volume":2390,"transactions":9,"vwap":2389},"2025-08-08",34.7,34.060001,34.2,1374000,{"date":2392,"open":2251,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":565,"volume":2397,"transactions":9,"vwap":2395},"2025-08-07",35.31,34.26,34.4,-0.26,1912400,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2380,"change":576,"percent_change":1227,"volume":2402,"transactions":9,"vwap":2380},"2025-08-06",35.35,34.51,1815800,{"date":2404,"open":2405,"high":2406,"low":802,"close":2407,"change":178,"percent_change":1692,"volume":2408,"transactions":9,"vwap":2407},"2025-08-05",35.54,35.68,35.22,2130300,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":1692,"percent_change":711,"volume":2415,"transactions":9,"vwap":2414},"2025-08-04",35.39,35.74,35.13,35.25,1753800,{"date":2417,"open":348,"high":2418,"low":2407,"close":2419,"change":286,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-08-01",36.54,35.34,-4.25,2084100,{"date":2423,"open":2424,"high":315,"low":2310,"close":2425,"change":608,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-07-31",37.07,36.91,-1.44,2076000,{"date":2429,"open":2430,"high":2431,"low":318,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-07-30",38.52,38.86,37.45,-0.94,-2.45,2541900,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2265,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-07-29",39.32,39.45,38.34,38.39,-2.79,1456700,{"date":2445,"open":2446,"high":2447,"low":710,"close":710,"change":2272,"percent_change":498,"volume":2448,"transactions":9,"vwap":710},"2025-07-28",39.91,40.38,1431600,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2453,"change":178,"percent_change":941,"volume":2454,"transactions":9,"vwap":2453},"2025-07-25",40.39,38.9,39.81,1872400,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2459,"change":732,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-07-24",42.65,39.18,39.84,-6.04,3554500,{"date":2463,"open":2464,"high":2465,"low":2466,"close":434,"change":1395,"percent_change":712,"volume":2467,"transactions":9,"vwap":434},"2025-07-23",42.95,43.26,42.39,2744400,{"date":2469,"open":2470,"high":442,"low":2471,"close":2472,"change":527,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-07-22",41.96,41.81,42.67,2.08,1961500,{"date":2476,"open":779,"high":434,"low":2477,"close":781,"change":618,"percent_change":619,"volume":2478,"transactions":9,"vwap":781},"2025-07-21",41.75,1741000,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1318,"percent_change":1716,"volume":2485,"transactions":9,"vwap":2484},"2025-07-18",42.38,42.78,41.65,41.86,1659600,{"date":2487,"open":2488,"high":544,"low":2489,"close":412,"change":487,"percent_change":17,"volume":2490,"transactions":9,"vwap":412},"2025-07-17",41.64,41.34,2065800,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-07-16",40.18,41.21,39.85,41.18,1.16,2.9,2394200,{"date":2501,"open":2502,"high":2502,"low":638,"close":2503,"change":1064,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-07-15",41.47,40.02,-2.77,2178800,{"date":2507,"open":2508,"high":2509,"low":2510,"close":762,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":762},"2025-07-14",41.79,41.87,40.87,-0.9,-2.14,1871400,{"date":2515,"open":2516,"high":552,"low":2484,"close":2517,"change":2273,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-07-11",42.43,42.060001,-2,1024900,{"date":2521,"open":605,"high":2522,"low":422,"close":605,"change":1892,"percent_change":2523,"volume":2524,"transactions":9,"vwap":605},"2025-07-10",43.69,0.05,1895800,{"date":2526,"open":2527,"high":2528,"low":2529,"close":442,"change":517,"percent_change":527,"volume":2530,"transactions":9,"vwap":442},"2025-07-09",42.76,42.98,42.12,2361300,{"date":2532,"open":762,"high":2533,"low":147,"close":2534,"change":1212,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-07-08",43.040001,42.53,3.33,5760500,{"date":2538,"open":2539,"high":2527,"low":2540,"close":762,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":762},"2025-07-07",42.5,40.83,-1.69,-3.94,2069000,{"date":2545,"open":2546,"high":2547,"low":425,"close":2548,"change":1760,"percent_change":163,"volume":2549,"transactions":9,"vwap":2548},"2025-07-03",43.27,43.35,42.85,915200,{"date":2551,"open":423,"high":2552,"low":2553,"close":2554,"change":1778,"percent_change":1943,"volume":2555,"transactions":9,"vwap":2554},"2025-07-02",43.3,42.35,43.029999,2659400,{"date":2557,"open":596,"high":2558,"low":2559,"close":2548,"change":2560,"percent_change":1767,"volume":2561,"transactions":9,"vwap":2548},"2025-07-01",43.82,40.78,1.8,3258100,{"date":2563,"open":2564,"high":2565,"low":2510,"close":2566,"change":1395,"percent_change":207,"volume":2567,"transactions":9,"vwap":2566},"2025-06-30",41.27,41.45,41.049999,1395600,{"date":2569,"open":424,"high":2570,"low":2571,"close":749,"change":1692,"percent_change":297,"volume":2572,"transactions":9,"vwap":749},"2025-06-27",41.85,40.9,3038500,{"date":2574,"open":2496,"high":2575,"low":2576,"close":2577,"change":1506,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-06-26",41.73,40.56,41.41,1.3,2034800,{"date":2581,"open":2582,"high":2582,"low":2583,"close":2584,"change":650,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-06-25",41.31,40.42,40.88,-1.06,1880800,{"date":2588,"open":2510,"high":2489,"low":2589,"close":749,"change":1603,"percent_change":2590,"volume":2591,"transactions":9,"vwap":749},"2025-06-24",40.31,2.38,1868000,{"date":2593,"open":2594,"high":627,"low":697,"close":2595,"change":2523,"percent_change":173,"volume":2596,"transactions":9,"vwap":2595},"2025-06-23",40.3,40.36,3647400,{"date":2598,"open":637,"high":2599,"low":2600,"close":2589,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2589},"2025-06-20",41.59,39.98,-1.03,-2.49,5462900,{"date":2605,"open":2606,"high":574,"low":2607,"close":2489,"change":1120,"percent_change":933,"volume":2608,"transactions":9,"vwap":2489},"2025-06-18",42.3,41.23,1975700,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2252,"volume":2616,"transactions":9,"vwap":2614},"2025-06-17",42.83,43.25,42.099998,42.22,-1.01,1052900,{"date":2618,"open":2619,"high":2620,"low":2553,"close":2621,"change":1257,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-06-16",43.24,43.38,43.23,1.36,1418800,{"date":2625,"open":2626,"high":2627,"low":444,"close":2457,"change":1064,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2457},"2025-06-13",43.099998,43.62,-2.6,1609600,{"date":2631,"open":454,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":1135,"volume":2636,"transactions":9,"vwap":2634},"2025-06-12",44.080002,43.14,43.79,-0.21,1040900,{"date":2638,"open":2639,"high":2640,"low":545,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-06-11",45.14,45.17,44,-0.76,-1.7,1629100,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":383,"percent_change":1257,"volume":2651,"transactions":9,"vwap":2650},"2025-06-10",44.98,45.67,44.4,44.76,3014500,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":173,"percent_change":947,"volume":2658,"transactions":9,"vwap":2657},"2025-06-09",44.84,44.95,44.19,44.5,1796100,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":1724,"volume":2666,"transactions":9,"vwap":2664},"2025-06-06",44.15,44.39,43.49,44.38,0.81,1908100,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":1931,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-06-05",44.55,44.78,43.47,43.57,-2.33,3327600,{"date":2676,"open":526,"high":2677,"low":2678,"close":2679,"change":1683,"percent_change":608,"volume":2680,"transactions":9,"vwap":2679},"2025-06-04",45.11,44.52,44.61,1228800,{"date":2682,"open":2650,"high":2640,"low":2683,"close":2684,"change":1574,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-06-03",43.89,44.85,0.09,1585700,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":426,"percent_change":2512,"volume":2693,"transactions":9,"vwap":2692},"2025-06-02",45.66,45.77,44.43,44.81,1266800,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":712,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-05-30",46.14,46.21,45.029999,45.79,-1.36,1110100,{"date":2703,"open":2704,"high":2705,"low":2699,"close":2706,"change":2707,"percent_change":1567,"volume":2708,"transactions":9,"vwap":2706},"2025-05-29",46.24,46.69,46.42,0.5,1165400,{"date":2710,"open":2711,"high":2711,"low":2712,"close":2713,"change":856,"percent_change":956,"volume":2714,"transactions":9,"vwap":2713},"2025-05-28",46.68,45.72,45.92,844300,{"date":2716,"open":2697,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":891,"volume":2721,"transactions":9,"vwap":2719},"2025-05-27",46.63,45.36,46.52,1.21,1085600,{"date":2723,"open":2724,"high":2725,"low":2691,"close":475,"change":498,"percent_change":2726,"volume":2727,"transactions":9,"vwap":475},"2025-05-23",44.57,45.4,-1.73,1125000,{"date":2729,"open":2730,"high":2696,"low":2731,"close":2732,"change":1506,"percent_change":2497,"volume":2733,"transactions":9,"vwap":2732},"2025-05-22",45.47,45.080002,46.11,1266100,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":566,"percent_change":2740,"volume":1173,"transactions":9,"vwap":2739},"2025-05-21",46.6,46.93,45.54,45.58,-3.68,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":1684,"percent_change":566,"volume":2747,"transactions":9,"vwap":2746},"2025-05-20",47.86,48.099998,47.31,47.32,1145500,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":806,"percent_change":329,"volume":2754,"transactions":9,"vwap":2753},"2025-05-19",47.19,48.2,47.02,48.16,988700,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2760},"2025-05-16",47.37,48.19,46.83,47.99,0.8,1.7,1016500,{"date":2765,"open":2766,"high":2767,"low":2766,"close":2750,"change":619,"percent_change":1463,"volume":2768,"transactions":9,"vwap":2750},"2025-05-15",46.94,47.48,868500,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":497,"percent_change":565,"volume":2775,"transactions":9,"vwap":2774},"2025-05-14",47.42,47.53,46.66,47.33,900600,{"date":2777,"open":2778,"high":2778,"low":2779,"close":2780,"change":546,"percent_change":1931,"volume":2781,"transactions":9,"vwap":2780},"2025-05-13",48.28,47.54,47.69,898600,{"date":2783,"open":2784,"high":184,"low":2785,"close":2758,"change":2786,"percent_change":1651,"volume":2787,"transactions":9,"vwap":2758},"2025-05-12",46.91,46.86,3.37,1836700,{"date":2789,"open":2790,"high":2791,"low":2657,"close":2792,"change":1440,"percent_change":393,"volume":2793,"transactions":9,"vwap":2792},"2025-05-09",45.35,45.6,44.82,729700,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":1242,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2799},"2025-05-08",43.85,45.56,43.56,45.33,4.47,941300,{"date":2803,"open":2804,"high":2805,"low":574,"close":2806,"change":1892,"percent_change":2523,"volume":2807,"transactions":9,"vwap":2806},"2025-05-07",43.65,44.2,43.39,1381500,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2005,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2813},"2025-05-06",43.71,44.22,43.31,43.37,-1.45,1002000,{"date":2817,"open":2818,"high":2819,"low":443,"close":2820,"change":598,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-05-05",44.71,45.2,44.0099983,-3.08,910600,{"date":2824,"open":496,"high":2648,"low":496,"close":2825,"change":1078,"percent_change":1088,"volume":2826,"transactions":9,"vwap":2825},"2025-05-02",45.41,1065700,{"date":2828,"open":2829,"high":2830,"low":2820,"close":2831,"change":339,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2831},"2025-05-01",44.47,45.049999,44.46,0.36,1468200,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":1574,"percent_change":2685,"volume":2840,"transactions":9,"vwap":2839},"2025-04-30",43.84,44.34,43.060001,44.3,2151100,{"date":2842,"open":2839,"high":507,"low":2843,"close":2844,"change":2845,"percent_change":883,"volume":2846,"transactions":9,"vwap":2844},"2025-04-29",44.02,44.26,-0.17,1709000,{"date":188,"open":2848,"high":2849,"low":2850,"close":2691,"change":1659,"percent_change":640,"volume":2851,"transactions":9,"vwap":2691},44.29,45.23,43.7,2331100]