[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SARO":3,"homepage-market-summary":30,"stock-historical-SARO":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SARO","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},"StandardAero, Inc.","NYSE",null,"AIRCRAFT ENGINES & ENGINE PARTS","StandardAero is one of the largest independent providers of maintenance, repair, and overhaul services for aircraft engines. It supports leading engine platforms in the commercial, military, and business jet end markets, securing licenses from original equipment manufacturers to perform work on their respective engine families. The company organizes itself into two reportable segments: engine services and component repair Services. As a go-to MRO partner for both engine manufacturers and aircraft operators, StandardAero operates a global network of service facilities, with most of its revenue generated in North America and Europe.","8,000","Scottsdale, AZ",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":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},20.33,20.03,20.395,19.8505,20.25,0.08,0.4,3505329.726224,36128,20.253,34.48,3480036.665343996,3.3,506,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":26,"period_low":19,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},3068339,1119943703.001343,-24.09,"2025-04-28",[184,185,194,205,215,225,236,247,257,268,279,289,300,310,319,330,341,351,362,371,382,392,403,414,423,434,444,454,464,473,483,494,504,512,523,533,543,553,562,573,583,593,604,613,623,633,642,652,663,673,684,695,706,715,725,735,744,753,763,772,781,789,795,803,809,816,825,832,841,848,855,864,872,880,888,894,903,908,914,921,929,938,947,956,964,973,981,990,997,1005,1013,1019,1027,1033,1041,1047,1054,1060,1068,1073,1079,1087,1092,1098,1105,1111,1116,1121,1127,1134,1141,1145,1152,1157,1165,1170,1177,1185,1192,1198,1205,1212,1219,1226,1231,1237,1242,1248,1254,1262,1265,1272,1278,1285,1291,1297,1304,1310,1314,1321,1328,1334,1339,1344,1350,1355,1362,1366,1373,1379,1387,1394,1400,1406,1411,1419,1427,1433,1442,1451,1457,1464,1471,1478,1486,1492,1499,1505,1511,1519,1524,1531,1535,1543,1551,1557,1565,1573,1581,1590,1597,1603,1610,1618,1624,1630,1634,1641,1646,1653,1657,1663,1667,1675,1680,1687,1695,1702,1707,1713,1720,1727,1733,1738,1743,1748,1755,1761,1764,1771,1777,1781,1789,1793,1801,1807,1813,1819,1823,1830,1835,1842,1849,1854,1861,1866,1872,1876,1883,1887,1890,1896,1901,1906,1911,1918,1923,1927,1931,1936,1940,1949,1956,1961,1964,1968,1975,1980,1987,1992,1998,2002,2007,2011,2015,2020,2025,2029,2034,2040,2045,2051,2056,2062,2065,2069,2072,2078,2081,2086,2090,2096,2100,2107,2112,2116,2121,2124,2127,2131,2134,2137,2143,2147,2151,2156,2159,2163,2169,2173,2179,2183,2189,2193,2197,2204,2210,2215,2218,2223,2227,2231,2235,2240,2244,2248,2253,2257,2265,2269,2274,2278,2281,2285,2289,2294,2299,2306,2310,2314,2319,2327,2332,2339,2345,2350,2356,2362,2365,2371,2377,2382,2386,2389,2393,2398,2402,2406,2409,2415,2419,2423,2426,2430,2435,2439,2442,2446,2450,2454,2459,2466,2469,2473,2477,2482,2485,2489,2492,2497,2501,2505,2508,2511,2514],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",20.79,19.9825,-0.69,-3.3,3238602.272231,34494,20.2314,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",21.2,21.4,20.905,20.94,-0.1,-0.48,3475293.864514,34360,21.0683,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":67,"volume":212,"transactions":213,"vwap":214},"2026-10-05",21.05,21.55,20.93,21.04,-0.01,3768248.351132,33906,21.1224,{"date":216,"open":217,"high":218,"low":219,"close":207,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",21.45,21.49,20.835,-0.12,-0.57,3702192.797433,36427,21.0797,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",21.24,21.53,20.785,21.17,-0.18,-0.84,4513317.531026,44355,21.1677,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",21.63,21.82,21.33,21.35,-0.4,-1.84,3656260.078899,32161,21.497,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":38,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",21.78,22.11,21.47,21.75,-2.12,5072210.181083,43946,21.7114,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",22.36,22.655,22.05,22.22,-0.52,-2.29,5294814.7624,50342,22.2607,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",22.09,22.88,21.99,22.74,0.56,2.52,4301165.397504,43259,22.6236,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":242,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",22.53,22.635,22.145,22.18,-1.77,4351630.204764,42042,22.314,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",22.68,22.99,22.57,22.58,-0.2,-0.88,3158211.739574,37099,22.7311,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":200,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",23.22,23.319,22.39,22.78,-0.44,3780638.224559,41935,22.7413,{"date":311,"open":312,"high":271,"low":313,"close":271,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",22.5,22.37,0.58,2.6,3492391.79125,35483,22.7303,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",22.6,22.72,22.29,22.3,-0.24,-1.06,10293116.231197,37459,22.3486,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",23.51,23.54,22.38,22.54,-0.59,-2.55,4920797.660187,53854,22.5981,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-16",23.57,22.83,23.13,-0.14,-0.6,3411657.867934,40360,23.1849,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-15",23.56,23.78,22.96,23.27,-0.33,-1.4,4340281.309589,36714,23.2604,{"date":363,"open":364,"high":365,"low":332,"close":366,"change":306,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-14",23.74,23.89,23.6,-1.83,2905280.289329,36981,23.6475,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-11",24.08,24.175,23.69,24.04,0.39,1.65,2529172.658267,31391,23.9864,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":221,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-10",24.02,24.3,23.515,23.65,-2.35,2569841.516944,34265,23.7607,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-09",24.35,24.495,23.86,24.22,-0.25,-1.02,2609348.161348,36935,24.1647,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-08",24.85,25.6593,24.27,24.47,-0.34,-1.37,3642910.549554,49390,24.6101,{"date":415,"open":416,"high":417,"low":408,"close":418,"change":419,"percent_change":141,"volume":420,"transactions":421,"vwap":422},"2026-09-04",24.53,24.87,24.81,0.17,2310708.334534,31290,24.7237,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-03",24.32,24.72,23.8613,24.64,0.57,2.37,3845627.851536,34384,24.5073,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":346,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-02",24.57,24.615,24.03,24.07,-0.58,3077392.335914,34646,24.2154,{"date":445,"open":385,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-01",24.875,24.14,24.21,-0.28,-1.14,3907248.643819,45870,24.3695,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":263,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-31",24.7,24.84,24.075,24.49,-2.08,4219973.290148,45616,24.405,{"date":465,"open":466,"high":467,"low":457,"close":468,"change":469,"percent_change":449,"volume":470,"transactions":471,"vwap":472},"2026-08-28",25.35,25.46,25.01,-0.07,2253993.160729,29504,25.0216,{"date":474,"open":475,"high":476,"low":426,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-27",25.11,25.22,25.08,-0.09,-0.36,2442946.082113,28678,24.9779,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-26",25.23,25.63,25.0701,25.17,0.21,0.84,2566236.7006,31877,25.3072,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":377,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-25",25.15,25.19,24.715,24.96,1.59,3200711.122928,39951,24.9146,{"date":505,"open":497,"high":506,"low":408,"close":436,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-24",25.555,-0.49,-1.96,4100513.872498,41570,24.7148,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-21",25.36,25.6,24.995,25.06,-0.17,-0.67,2564039.430898,27765,25.1396,{"date":524,"open":525,"high":526,"low":527,"close":485,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-20",26.27,26.32,25.105,-1.17,-4.43,2593920.89119,34891,25.4942,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":336,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-19",27.09,27.2,26.275,26.4,-2.19,2166606.892902,28647,26.4611,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":242,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-18",27.13,27.33,26.65,26.99,-1.46,2565547.986103,28627,26.9236,{"date":554,"open":555,"high":556,"low":546,"close":557,"change":558,"percent_change":367,"volume":559,"transactions":560,"vwap":561},"2026-08-17",27.78,27.865,27.39,-0.51,2452812.676699,30595,27.4851,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-14",27.56,27.94,27.2356,27.9,0.78,2.88,3035113.76168,31654,27.7343,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-13",27.58,27.01,27.12,-0.27,-0.99,7817271.181923,50107,27.1964,{"date":584,"open":585,"high":586,"low":587,"close":557,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-12",28.29,28.47,27.36,-0.81,-2.87,3699807.944557,40036,27.6032,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-11",28.34,28.8,28.075,28.2,-0.13,-0.46,2379637.343734,33149,28.2905,{"date":605,"open":606,"high":606,"low":598,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-10",30,28.33,-0.86,-2.95,2912967.942329,41473,28.448,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":588,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-07",29.69,30.82,28.65,29.19,-2.7,6297742.747447,68609,29.2316,{"date":624,"open":625,"high":626,"low":627,"close":606,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-06",30.86,31.64,29.85,-1.01,-3.26,4563342.206179,57371,30.3808,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":73,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-05",30.37,31.115,31.01,1.08,3636494.943007,45518,30.8794,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":430,"volume":649,"transactions":650,"vwap":651},"2026-08-04",30.15,30.83,30.14,30.68,0.71,2683649.943301,36575,30.6041,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-03",29.4,30.11,29.35,29.97,0.66,2.25,2085437.316586,31562,29.837,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":73,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-31",29.09,29.5,28.71,29.31,1.14,1828700.099018,31214,29.2778,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-30",28.78,29.065,28.16,28.98,0.25,0.87,2161267.83754,29572,28.7283,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-29",29.89,29.96,28.54,28.73,-1.43,-4.74,3366899.867435,39448,28.8804,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-28",29.53,30.215,29.33,30.16,0.63,2.13,3586081.09765,48535,29.9861,{"date":707,"open":665,"high":708,"low":709,"close":697,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-27",29.86,28.88,0.83,2.89,4644672.583332,43937,29.4718,{"date":716,"open":717,"high":709,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-24",28.37,28.32,28.7,0.44,1.56,3061118.076132,34311,28.6414,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-23",27.31,28.575,28.26,0.68,2.47,4442216.583168,40692,28.3072,{"date":736,"open":536,"high":737,"low":738,"close":575,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-22",27.795,27.135,0.46,1.7,3299590.006241,36683,27.5549,{"date":745,"open":746,"high":557,"low":747,"close":577,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-21",26.59,26.2,0.47,1.76,3393271.481112,34039,26.9613,{"date":754,"open":755,"high":756,"low":757,"close":547,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-20",26.81,27.275,26.46,-0.08,-0.3,3138227.599419,34286,26.6971,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-17",26.44,27.45,26.21,26.73,0.11,0.41,3876500,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-16",27.15,27.267,26.382,26.62,-0.92,-3.34,3167300,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":658,"volume":788,"transactions":9,"vwap":786},"2026-07-15",27.41,27.645,26.9,27.54,0.18,2339800,{"date":790,"open":791,"high":792,"low":793,"close":587,"change":146,"percent_change":189,"volume":794,"transactions":9,"vwap":587},"2026-07-14",27.72,28.195,27.295,2529900,{"date":796,"open":555,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-13",28.01,27.059999,27.55,-0.38,-1.36,2588600,{"date":804,"open":595,"high":805,"low":806,"close":807,"change":599,"percent_change":600,"volume":808,"transactions":9,"vwap":807},"2026-07-10",28.46,27.655,27.93,2240900,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":478,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-09",28.43,27.66,28.059999,-0.32,3828200,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-08",29.58,29.6,28.125,28.15,-1.89,-6.29,3818800,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":296,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-07-07",30.73,29.68,30.040001,-2.85,3814300,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-06",30.39,31.014999,30.21,30.92,0.81,2.69,3700100,{"date":842,"open":843,"high":844,"low":845,"close":655,"change":769,"percent_change":846,"volume":847,"transactions":9,"vwap":655},"2026-07-02",30.26,30.49,29.45,0.37,4142300,{"date":849,"open":606,"high":850,"low":851,"close":606,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":606},"2026-07-01",30.47,29.62,0.09,0.3,3898100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-30",28.63,29.915,28.23,29.91,1.27,4.43,3976200,{"date":865,"open":677,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-29",28.67,28.030001,28.64,0.5,1.78,4873900,{"date":873,"open":874,"high":875,"low":766,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-26",27.69,28.441,28.14,0.35,1.26,5001100,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":731,"volume":887,"transactions":9,"vwap":885},"2026-06-25",27.57,28.4,27.43,27.79,0.67,5334700,{"date":889,"open":785,"high":874,"low":890,"close":577,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":577},"2026-06-24",26.88,0.27,1.01,3738500,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-23",26.76,27.19,26.55,26.85,-0.41,-1.5,3650700,{"date":904,"open":546,"high":905,"low":536,"close":906,"change":507,"percent_change":285,"volume":907,"transactions":9,"vwap":906},"2026-06-22",27.76,27.26,4050500,{"date":909,"open":766,"high":910,"low":546,"close":911,"change":136,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-18",27.815,27.75,2.17,6189800,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":73,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-17",26.89,28.13,27.16,1.23,5956500,{"date":922,"open":545,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-16",27.28,26.825,26.83,-0.15,-0.56,4375300,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-15",27.46,27.86,26.93,26.98,0.07,0.26,3154100,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-12",26.19,26.985,26.18,26.91,0.96,3.7,5080900,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-11",25,26.125,24.86,25.95,1.18,4.76,4472800,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":588,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-10",25.55,25.59,24.76,24.77,-3.17,3028100,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-09",24.94,25.77,24.725,25.58,0.79,3.19,3898600,{"date":974,"open":975,"high":976,"low":456,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-08",25.49,25.709,24.79,-0.82,-3.2,4107100,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-05",25.43,25.75,25.26,25.61,0.06,0.23,2383000,{"date":991,"open":992,"high":993,"low":992,"close":958,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":958},"2026-06-04",25.2,25.83,0.64,2.57,4006500,{"date":998,"open":966,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-03",25.16,24.215,24.91,-0.23,-0.91,6082600,{"date":1006,"open":940,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-02",26.75,24.98,25.14,-2.22,-8.11,7234100,{"date":1014,"open":1015,"high":586,"low":535,"close":587,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":587},"2026-06-01",28.1,-1.28,-4.47,3947200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":868,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":868},"2026-05-29",28.31,28.86,27.915,0.34,1.2,3558900,{"date":1028,"open":557,"high":883,"low":923,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-28",28.3,0.8,2.91,3151600,{"date":1034,"open":1035,"high":1036,"low":774,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-27",27.4,27.77,27.5,0.45,1.66,3253200,{"date":1042,"open":1043,"high":756,"low":768,"close":1044,"change":117,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-26",27.030001,27.049999,1.16,3056500,{"date":1048,"open":1049,"high":576,"low":1050,"close":1051,"change":701,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-22",26.29,26.1,26.74,2.41,3697700,{"date":1055,"open":1050,"high":1056,"low":1057,"close":1058,"change":479,"percent_change":801,"volume":1059,"transactions":9,"vwap":1058},"2026-05-21",26.47,25.74,26.11,2575600,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1056,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1056},"2026-05-20",25.81,26.5,25.178,1.32,5.25,2414400,{"date":1069,"open":1070,"high":1071,"low":527,"close":496,"change":336,"percent_change":264,"volume":1072,"transactions":9,"vwap":496},"2026-05-19",25.65,25.84,2830800,{"date":1074,"open":466,"high":1075,"low":475,"close":1057,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1057},"2026-05-18",25.965,0.49,1.94,2460100,{"date":1080,"open":952,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-15",26.059999,25.195,25.25,-1.07,-4.07,2627200,{"date":1088,"open":576,"high":1089,"low":767,"close":526,"change":158,"percent_change":1090,"volume":1091,"transactions":9,"vwap":526},"2026-05-14",27.146,-1.57,2783300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1051,"change":67,"percent_change":146,"volume":1097,"transactions":9,"vwap":1051},"2026-05-13",26.68,27.155,26.15,3139500,{"date":1099,"open":1100,"high":1101,"low":952,"close":1102,"change":211,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-12",26.64,26.997,26.79,-0.04,4827200,{"date":1106,"open":1107,"high":934,"low":958,"close":1108,"change":1039,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-11",25.8,26.8,6.6,8861900,{"date":1112,"open":765,"high":536,"low":961,"close":1009,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1009},"2026-05-08",-0.89,-3.42,8306400,{"date":1117,"open":1094,"high":916,"low":1118,"close":1119,"change":1002,"percent_change":296,"volume":1120,"transactions":9,"vwap":1119},"2026-05-07",25.92,26.030001,5787000,{"date":1122,"open":486,"high":1123,"low":486,"close":1124,"change":1045,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-06",26.69,26.26,4.62,5343200,{"date":1128,"open":405,"high":475,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-05",24.54,25.1,0.52,2.12,3999000,{"date":1135,"open":408,"high":977,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-04",24.335,24.58,0.05,0.2,4166900,{"date":1142,"open":457,"high":457,"low":407,"close":416,"change":357,"percent_change":1143,"volume":1144,"transactions":9,"vwap":416},"2026-05-01",-1.33,3003300,{"date":1146,"open":416,"high":1147,"low":1148,"close":951,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":951},"2026-04-30",25.094999,24.31,0.42,1.72,5492600,{"date":1153,"open":408,"high":417,"low":448,"close":1154,"change":231,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-29",24.44,-0.73,3910900,{"date":1158,"open":1159,"high":456,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-28",24.42,23.98,24.62,0.13,0.53,4086500,{"date":1166,"open":1129,"high":1167,"low":1168,"close":459,"change":67,"percent_change":295,"volume":1169,"transactions":9,"vwap":459},"2026-04-27",25.13,24.38,3831000,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1129,"change":1139,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1129},"2026-04-24",24.18,24.575,23.88,0.82,3557000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":758,"volume":1184,"transactions":9,"vwap":1182},"2026-04-23",24.33,24.65,23.83,24.34,-0.02,5779300,{"date":1186,"open":467,"high":1187,"low":373,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-22",25.76,24.36,-0.75,-2.99,4719000,{"date":1193,"open":1194,"high":1194,"low":475,"close":475,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":475},"2026-04-21",26.63,-1.7,-6.34,5143800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":755,"change":1138,"percent_change":1203,"volume":1204,"transactions":9,"vwap":755},"2026-04-20",26.56,26.95,26.42,0.19,2074800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":896,"change":1210,"percent_change":569,"volume":1211,"transactions":9,"vwap":896},"2026-04-17",27,27.47,26.58,0.75,2363700,{"date":1213,"open":1214,"high":1214,"low":952,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-16",27.62,26.01,-1.23,-4.52,3223900,{"date":1220,"open":905,"high":1221,"low":1222,"close":1223,"change":357,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-15",27.88,27.07,27.24,-1.2,1673300,{"date":1227,"open":1228,"high":1015,"low":766,"close":882,"change":578,"percent_change":1229,"volume":1230,"transactions":9,"vwap":882},"2026-04-14",28.040001,-0.97,1908700,{"date":1232,"open":943,"high":1233,"low":943,"close":1234,"change":141,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-13",28.02,27.84,2.54,5289700,{"date":1238,"open":933,"high":1239,"low":768,"close":774,"change":1240,"percent_change":1175,"volume":1241,"transactions":9,"vwap":774},"2026-04-10",27.375,0.22,5368800,{"date":1243,"open":1244,"high":546,"low":1245,"close":933,"change":1246,"percent_change":1131,"volume":1247,"transactions":9,"vwap":933},"2026-04-09",26.57,26.37,0.14,2502700,{"date":1249,"open":548,"high":1250,"low":1251,"close":1102,"change":1025,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1102},"2026-04-08",27.34,26.7,4.69,3556000,{"date":1255,"open":1256,"high":1257,"low":1258,"close":959,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":959},"2026-04-07",26,26.115,25.305,-0.78,-2.96,2988500,{"date":1263,"open":1200,"high":768,"low":940,"close":1245,"change":769,"percent_change":1149,"volume":1264,"transactions":9,"vwap":1245},"2026-04-06",2400500,{"date":1266,"open":1267,"high":755,"low":1268,"close":1124,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1124},"2026-04-02",25.79,25.5,0.01,0.04,2313200,{"date":1273,"open":1209,"high":1051,"low":1274,"close":1275,"change":1149,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-01",26.23,26.25,1.63,4101300,{"date":1279,"open":1280,"high":1124,"low":1281,"close":993,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":993},"2026-03-31",25.67,25.225,0.61,2.42,4574400,{"date":1286,"open":959,"high":1287,"low":1288,"close":476,"change":325,"percent_change":1289,"volume":1290,"transactions":9,"vwap":476},"2026-03-30",25.73,24.9,-0.94,4204600,{"date":1292,"open":1050,"high":1293,"low":467,"close":467,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":467},"2026-03-27",26.145,-0.83,-3.16,3590600,{"date":1298,"open":1096,"high":1299,"low":1300,"close":1049,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1049},"2026-03-26",26.52,26.049999,-0.35,-1.31,3332300,{"date":1305,"open":1094,"high":1306,"low":1307,"close":1100,"change":1163,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1100},"2026-03-25",26.84,26.38,2.03,2116100,{"date":1311,"open":1267,"high":1049,"low":1057,"close":1058,"change":173,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1058},"2026-03-24",-0.11,2689800,{"date":1315,"open":1316,"high":1317,"low":959,"close":1318,"change":1319,"percent_change":122,"volume":1320,"transactions":9,"vwap":1318},"2026-03-23",26.3,26.43,26.14,0.54,3662400,{"date":1322,"open":1323,"high":1324,"low":1258,"close":515,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":515},"2026-03-20",25.98,26.17,-0.61,-2.33,10377000,{"date":1329,"open":1194,"high":1100,"low":1330,"close":767,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":767},"2026-03-19",25.97,-0.95,-3.5,3698500,{"date":1335,"open":906,"high":1336,"low":545,"close":918,"change":1139,"percent_change":1337,"volume":1338,"transactions":9,"vwap":918},"2026-03-18",27.74,0.74,3740500,{"date":1340,"open":890,"high":1341,"low":896,"close":1342,"change":1038,"percent_change":740,"volume":1343,"transactions":9,"vwap":1342},"2026-03-17",27.3,26.96,3104000,{"date":1345,"open":1346,"high":943,"low":526,"close":1347,"change":1038,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-16",26.45,26.51,1.73,4391500,{"date":1351,"open":1306,"high":1201,"low":1057,"close":1081,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1081},"2026-03-13",-0.53,-1.99,4929800,{"date":1356,"open":1036,"high":1357,"low":1358,"close":746,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":746},"2026-03-12",28,26.435,-1.78,-6.27,5735000,{"date":1363,"open":729,"high":728,"low":1364,"close":717,"change":346,"percent_change":507,"volume":1365,"transactions":9,"vwap":717},"2026-03-11",28.07,3339900,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":758,"percent_change":449,"volume":1372,"transactions":9,"vwap":1371},"2026-03-10",28.77,28.92,28.41,28.51,3738900,{"date":1374,"open":1375,"high":1376,"low":783,"close":1377,"change":449,"percent_change":1229,"volume":1378,"transactions":9,"vwap":1377},"2026-03-09",28.5,28.715,28.59,4643900,{"date":1380,"open":675,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-06",29.040001,28.45,28.87,-0.43,-1.47,4241800,{"date":1388,"open":1389,"high":1390,"low":585,"close":1391,"change":1294,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-05",29.72,29.84,29.3,-2.75,4633200,{"date":1395,"open":708,"high":1396,"low":666,"close":1397,"change":770,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-04",30.355,30.13,1.38,5511800,{"date":1401,"open":1402,"high":635,"low":1403,"close":1389,"change":628,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1389},"2026-03-03",30.25,28.58,-3.29,5205000,{"date":1407,"open":1408,"high":1409,"low":606,"close":827,"change":469,"percent_change":1002,"volume":1410,"transactions":9,"vwap":827},"2026-03-02",30.76,31.040001,6510000,{"date":1412,"open":1413,"high":1414,"low":1402,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-27",30.5,30.9,30.8,-1.1,-3.45,12729400,{"date":1420,"open":1414,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-26",33.255,30.24,31.9,1.07,3.47,7415400,{"date":1428,"open":1429,"high":1430,"low":1431,"close":645,"change":628,"percent_change":962,"volume":1432,"transactions":9,"vwap":645},"2026-02-25",32.049999,32.22,30.74,2929700,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-24",31.35,31.96,31.16,31.84,0.43,1.37,1880200,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-23",31.68,31.73,31.055,31.41,-0.55,-1.72,2683600,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1436,"change":1131,"percent_change":378,"volume":1456,"transactions":9,"vwap":1436},"2026-02-20",31.39,32.040001,31.29,3097600,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":787,"percent_change":314,"volume":1463,"transactions":9,"vwap":1462},"2026-02-19",31.1,31.54,30.96,31.44,1792100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1240,"percent_change":648,"volume":1470,"transactions":9,"vwap":1469},"2026-02-18",31.23,31.77,31.059999,31.26,1809100,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1409,"change":748,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1409},"2026-02-17",30.6,31.25,30.42,1.54,2568300,{"date":1479,"open":1422,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-13",30.95,30.145,30.57,0.55,1.83,2469800,{"date":1487,"open":1488,"high":1480,"low":1489,"close":1490,"change":1162,"percent_change":1439,"volume":1491,"transactions":9,"vwap":1490},"2026-02-12",30.049999,29.79,30.02,3299600,{"date":1493,"open":1494,"high":1495,"low":1496,"close":686,"change":588,"percent_change":1497,"volume":1498,"transactions":9,"vwap":686},"2026-02-11",30.84,31.02,29.695,-2.64,2412200,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1503,"change":1002,"percent_change":96,"volume":1504,"transactions":9,"vwap":1503},"2026-02-10",31.14,30.595,30.7,2392800,{"date":1506,"open":1507,"high":1495,"low":850,"close":1508,"change":1509,"percent_change":953,"volume":1510,"transactions":9,"vwap":1508},"2026-02-09",30.58,30.93,0.36,2554500,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1482,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1482},"2026-02-06",30.17,30.64,29.93,1.06,3.59,3153600,{"date":1520,"open":1521,"high":627,"low":857,"close":1522,"change":112,"percent_change":66,"volume":1523,"transactions":9,"vwap":1522},"2026-02-05",29.7,29.51,4979500,{"date":1525,"open":850,"high":1526,"low":618,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-04",30.78,29.9,-0.63,-2.06,5176600,{"date":1532,"open":625,"high":1459,"low":686,"close":1533,"change":900,"percent_change":1143,"volume":1534,"transactions":9,"vwap":1533},"2026-02-03",30.53,3380000,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1138,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-02",30.38,31.195,30.175,30.94,0.16,7332300,{"date":1544,"open":1414,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-30",31.24,30.77,30.89,-0.29,-0.93,6005600,{"date":1552,"open":1553,"high":1554,"low":1459,"close":1555,"change":900,"percent_change":66,"volume":1556,"transactions":9,"vwap":1555},"2026-01-29",31.93,32.205,31.18,18898300,{"date":1558,"open":1559,"high":1560,"low":1460,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-28",31.94,32.18,31.59,-1.53,-4.62,22705600,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":22,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-27",33.0099983,33.46,32.69,33.12,1.22,1333600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":398,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-26",32.99,33.049999,32.27,32.72,-0.76,1913600,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-23",32.45,33.07,32.33,32.97,0.62,1.92,3225700,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1149,"percent_change":1065,"volume":1596,"transactions":9,"vwap":1595},"2026-01-22",31.98,32.43,31.75,32.35,3112200,{"date":1598,"open":1560,"high":1599,"low":1600,"close":1553,"change":200,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1553},"2026-01-21",32.49,31.22,-0.31,21684800,{"date":1604,"open":1605,"high":26,"low":1606,"close":1607,"change":1608,"percent_change":45,"volume":1609,"transactions":9,"vwap":1607},"2026-01-20",34.43,32,32.029999,-0.45,7759400,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":469,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-16",32.5,32.695,32.11,32.48,-0.22,2430300,{"date":1619,"open":1620,"high":1586,"low":1621,"close":1622,"change":168,"percent_change":846,"volume":1623,"transactions":9,"vwap":1622},"2026-01-15",32.8,32.41,32.55,1802500,{"date":1625,"open":1626,"high":1569,"low":1627,"close":1593,"change":1628,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1593},"2026-01-14",32.44,31.83,0,1540400,{"date":1631,"open":1606,"high":1632,"low":1606,"close":1593,"change":1483,"percent_change":1348,"volume":1633,"transactions":9,"vwap":1593},"2026-01-13",32.61,2164200,{"date":1635,"open":1546,"high":1636,"low":1546,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-12",32.080002,31.88,1.1,3.57,1933700,{"date":1642,"open":1526,"high":1643,"low":1644,"close":1526,"change":1246,"percent_change":739,"volume":1645,"transactions":9,"vwap":1526},"2026-01-09",31.36,30.51,1335100,{"date":1647,"open":1648,"high":1649,"low":1490,"close":1514,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1514},"2026-01-08",30.59,31.049999,0.28,0.92,1791600,{"date":1654,"open":1537,"high":1408,"low":606,"close":1655,"change":1183,"percent_change":469,"volume":1656,"transactions":9,"vwap":1655},"2026-01-07",30.36,1628000,{"date":1658,"open":1659,"high":1503,"low":1660,"close":1537,"change":1269,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1537},"2026-01-06",30.35,30.018,0.03,3086100,{"date":1664,"open":606,"high":1413,"low":1489,"close":635,"change":151,"percent_change":1665,"volume":1666,"transactions":9,"vwap":635},"2026-01-05",2.46,2588500,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":944,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-01-02",28.81,29.759,28.62,29.64,3.35,1471900,{"date":1676,"open":1677,"high":1677,"low":1371,"close":1678,"change":1312,"percent_change":800,"volume":1679,"transactions":9,"vwap":1678},"2025-12-31",28.97,28.68,1527800,{"date":1681,"open":1682,"high":1682,"low":617,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-30",29.049999,28.79,-0.21,-0.72,1836600,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1448,"volume":1694,"transactions":9,"vwap":1692},"2025-12-29",29.13,29.215,28.82,29,-0.16,872000,{"date":1696,"open":1697,"high":666,"low":1698,"close":1699,"change":398,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-12-26",29.39,29.1,29.16,-0.85,627100,{"date":1703,"open":819,"high":819,"low":1704,"close":1705,"change":1269,"percent_change":1661,"volume":1706,"transactions":9,"vwap":1705},"2025-12-24",29.24,29.41,496100,{"date":1708,"open":1709,"high":1710,"low":1711,"close":654,"change":346,"percent_change":38,"volume":1712,"transactions":9,"vwap":654},"2025-12-23",29.36,29.65,29.23,878300,{"date":1714,"open":596,"high":1715,"low":1403,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-22",29.55,29.54,0.88,3.07,1300200,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":151,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-19",28.049999,28.83,28.66,2.61,2794800,{"date":1728,"open":766,"high":1729,"low":1730,"close":807,"change":710,"percent_change":1731,"volume":1732,"transactions":9,"vwap":807},"2025-12-18",28.225,27.359,3.06,1709500,{"date":1734,"open":1735,"high":885,"low":785,"close":1736,"change":814,"percent_change":528,"volume":1737,"transactions":9,"vwap":1736},"2025-12-17",27.23,27.1,1786100,{"date":1739,"open":923,"high":812,"low":934,"close":1740,"change":1741,"percent_change":935,"volume":1742,"transactions":9,"vwap":1740},"2025-12-16",27.42,0.02,1057700,{"date":1744,"open":1015,"high":1015,"low":1745,"close":1035,"change":242,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1035},"2025-12-15",27.121,-1.44,1250600,{"date":1749,"open":1750,"high":1015,"low":923,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-12-12",27.53,27.8,0.29,1.05,2018800,{"date":1756,"open":557,"high":1757,"low":1758,"close":1759,"change":52,"percent_change":1509,"volume":1760,"transactions":9,"vwap":1759},"2025-12-11",27.785,27.105,27.51,954400,{"date":1762,"open":1357,"high":917,"low":547,"close":783,"change":429,"percent_change":1132,"volume":1763,"transactions":9,"vwap":783},"2025-12-10",2130500,{"date":1765,"open":1766,"high":906,"low":1767,"close":1306,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1306},"2025-12-09",26.71,26.66,0.24,0.9,1829100,{"date":1772,"open":1773,"high":916,"low":765,"close":1774,"change":1270,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-12-08",26.67,26.6,0.15,2143800,{"date":1778,"open":1244,"high":547,"low":1779,"close":1200,"change":67,"percent_change":146,"volume":1780,"transactions":9,"vwap":1200},"2025-12-05",26.02,1229500,{"date":1782,"open":1256,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-12-04",26.765,25.86,26.61,0.72,2.78,1252900,{"date":1790,"open":467,"high":1791,"low":1258,"close":1791,"change":1149,"percent_change":378,"volume":1792,"transactions":9,"vwap":1791},"2025-12-03",25.89,1706500,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1024,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-02",25.4,25.72,25.255,25.47,1.35,1083400,{"date":1802,"open":1803,"high":1118,"low":1804,"close":1167,"change":579,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1167},"2025-12-01",25.87,25.07,-3.79,1355300,{"date":1808,"open":1071,"high":1096,"low":467,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-11-28",26.12,0.48,1.87,561800,{"date":1814,"open":476,"high":1057,"low":1815,"close":1816,"change":1076,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-11-26",25.21,25.64,1.95,1327400,{"date":1820,"open":966,"high":1821,"low":960,"close":496,"change":52,"percent_change":22,"volume":1822,"transactions":9,"vwap":496},"2025-11-25",25.335,1473500,{"date":1824,"open":456,"high":1825,"low":1826,"close":1827,"change":117,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-11-24",25.09,24.545,25.049999,1.25,1211300,{"date":1831,"open":407,"high":951,"low":1832,"close":1833,"change":748,"percent_change":1077,"volume":1834,"transactions":9,"vwap":1833},"2025-11-21",23.97,24.74,1402400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":407,"change":778,"percent_change":1840,"volume":1841,"transactions":9,"vwap":407},"2025-11-20",25.68,25.795,24.24,-3.65,1174900,{"date":1843,"open":456,"high":1844,"low":1845,"close":497,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":497},"2025-11-19",25.319,24.37,0.7,2.86,1761100,{"date":1850,"open":1851,"high":1008,"low":1852,"close":459,"change":518,"percent_change":189,"volume":1853,"transactions":9,"vwap":459},"2025-11-18",24.66,24.25,1470400,{"date":1855,"open":1798,"high":1856,"low":1857,"close":1851,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1851},"2025-11-17",25.66,24.51,-0.96,-3.75,2164000,{"date":1862,"open":949,"high":1863,"low":977,"close":1864,"change":1270,"percent_change":1541,"volume":1865,"transactions":9,"vwap":1864},"2025-11-14",25.695,25.62,2130300,{"date":1867,"open":1868,"high":1869,"low":1870,"close":969,"change":1259,"percent_change":1260,"volume":1871,"transactions":9,"vwap":969},"2025-11-13",26.36,26.766,25.42,1588700,{"date":1873,"open":1874,"high":1759,"low":1275,"close":1868,"change":1003,"percent_change":779,"volume":1875,"transactions":9,"vwap":1868},"2025-11-12",27.14,1364700,{"date":1877,"open":1878,"high":717,"low":1879,"close":1880,"change":578,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-11-11",28.12,27.062,27.27,-0.98,2320800,{"date":1884,"open":535,"high":1885,"low":785,"close":786,"change":1846,"percent_change":1725,"volume":1886,"transactions":9,"vwap":786},"2025-11-10",27.64,2367400,{"date":1888,"open":1209,"high":899,"low":1215,"close":1306,"change":1628,"percent_change":1628,"volume":1889,"transactions":9,"vwap":1306},"2025-11-07",2520800,{"date":1891,"open":1892,"high":1893,"low":768,"close":1306,"change":1608,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1306},"2025-11-06",27.21,27.385,-1.65,998100,{"date":1897,"open":1222,"high":1037,"low":1898,"close":1899,"change":1684,"percent_change":1579,"volume":1900,"transactions":9,"vwap":1899},"2025-11-05",26.865,27.29,1453300,{"date":1902,"open":1221,"high":717,"low":1903,"close":1037,"change":1858,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1037},"2025-11-04",27.44,-3.37,3477200,{"date":1907,"open":709,"high":1692,"low":1908,"close":805,"change":1384,"percent_change":1909,"volume":1910,"transactions":9,"vwap":805},"2025-11-03",27.978,-1.49,1378600,{"date":1912,"open":1913,"high":1914,"low":717,"close":1915,"change":1024,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-10-31",28.53,29.01,28.89,1.19,1396600,{"date":1919,"open":1913,"high":1920,"low":718,"close":1921,"change":758,"percent_change":449,"volume":1922,"transactions":9,"vwap":1921},"2025-10-30",29.2,28.55,1544900,{"date":1924,"open":805,"high":1925,"low":677,"close":857,"change":52,"percent_change":877,"volume":1926,"transactions":9,"vwap":857},"2025-10-29",28.85,1385200,{"date":1928,"open":665,"high":665,"low":1929,"close":1913,"change":357,"percent_change":450,"volume":1930,"transactions":9,"vwap":1913},"2025-10-28",28.24,1638300,{"date":1932,"open":1933,"high":668,"low":1934,"close":1022,"change":758,"percent_change":449,"volume":1935,"transactions":9,"vwap":1022},"2025-10-27",29.17,28.701,1681800,{"date":1937,"open":1689,"high":1697,"low":1925,"close":1938,"change":1269,"percent_change":1661,"volume":1939,"transactions":9,"vwap":1938},"2025-10-24",28.94,1947700,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-10-23",27.95,29.025,27.844,28.93,0.95,3.4,1490400,{"date":1950,"open":607,"high":1951,"low":1952,"close":1953,"change":158,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-10-22",28.52,27.87,27.98,-1.48,1249100,{"date":1957,"open":1958,"high":805,"low":1958,"close":883,"change":710,"percent_change":1959,"volume":1960,"transactions":9,"vwap":883},"2025-10-21",27.7,3.01,1181300,{"date":1962,"open":766,"high":911,"low":536,"close":882,"change":1752,"percent_change":1516,"volume":1963,"transactions":9,"vwap":882},"2025-10-20",1331000,{"date":1965,"open":1214,"high":565,"low":785,"close":923,"change":1966,"percent_change":1010,"volume":1967,"transactions":9,"vwap":923},"2025-10-17",-0.62,1679200,{"date":1969,"open":1970,"high":1971,"low":1972,"close":567,"change":1384,"percent_change":1973,"volume":1974,"transactions":9,"vwap":567},"2025-10-16",28.61,28.738,27.71,-1.52,2284100,{"date":1976,"open":1977,"high":1672,"low":791,"close":607,"change":1601,"percent_change":1978,"volume":1979,"transactions":9,"vwap":607},"2025-10-15",29.14,-1.08,2676600,{"date":1981,"open":1982,"high":709,"low":1983,"close":868,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":868},"2025-10-14",27.61,27.11,1.13,4.11,2307200,{"date":1988,"open":1007,"high":718,"low":526,"close":1759,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1759},"2025-10-13",1.09,4.13,3441000,{"date":1993,"open":535,"high":1994,"low":1274,"close":1202,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1202},"2025-10-10",27.22,-0.37,-1.38,1373100,{"date":1999,"open":2000,"high":1899,"low":547,"close":1102,"change":800,"percent_change":358,"volume":2001,"transactions":9,"vwap":1102},"2025-10-09",27.18,1005200,{"date":2003,"open":1774,"high":897,"low":898,"close":2004,"change":1587,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-10-08",27.17,2.34,919300,{"date":2008,"open":1200,"high":2009,"low":1274,"close":898,"change":1270,"percent_change":1775,"volume":2010,"transactions":9,"vwap":898},"2025-10-07",26.795,1174400,{"date":2012,"open":1766,"high":943,"low":2013,"close":1347,"change":478,"percent_change":409,"volume":2014,"transactions":9,"vwap":1347},"2025-10-06",26.49,1314300,{"date":2016,"open":2017,"high":2017,"low":1200,"close":1774,"change":96,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1774},"2025-10-03",27.38,-2.71,1251500,{"date":2021,"open":1903,"high":2022,"low":2023,"close":1250,"change":1312,"percent_change":242,"volume":2024,"transactions":9,"vwap":1250},"2025-10-02",27.67,27.065001,3267400,{"date":2026,"open":1207,"high":2027,"low":1207,"close":766,"change":1541,"percent_change":136,"volume":2028,"transactions":9,"vwap":766},"2025-10-01",27.6,5054900,{"date":2030,"open":2013,"high":2031,"low":1202,"close":1899,"change":710,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1899},"2025-09-30",27.421,3.14,2629000,{"date":2035,"open":2036,"high":2037,"low":2038,"close":757,"change":578,"percent_change":628,"volume":2039,"transactions":9,"vwap":757},"2025-09-29",26.94,26.949,26.325,2170900,{"date":2041,"open":1299,"high":941,"low":2042,"close":768,"change":1131,"percent_change":2043,"volume":2044,"transactions":9,"vwap":768},"2025-09-26",26.39,1.98,1735800,{"date":2046,"open":2047,"high":2048,"low":2049,"close":767,"change":1661,"percent_change":769,"volume":2050,"transactions":9,"vwap":767},"2025-09-25",25.99,26.31,25.774,1237800,{"date":2052,"open":1223,"high":2053,"low":2054,"close":942,"change":96,"percent_change":1392,"volume":2055,"transactions":9,"vwap":942},"2025-09-24",27.395,26.165,1411600,{"date":2057,"open":1221,"high":2058,"low":916,"close":2059,"change":608,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-09-23",28.35,26.92,-3.1,1737200,{"date":2063,"open":786,"high":1234,"low":2017,"close":555,"change":1139,"percent_change":151,"volume":2064,"transactions":9,"vwap":555},"2025-09-22",1161100,{"date":2066,"open":1357,"high":1357,"low":884,"close":575,"change":1995,"percent_change":2067,"volume":2068,"transactions":9,"vwap":575},"2025-09-19",-1.32,3087200,{"date":2070,"open":1750,"high":677,"low":1994,"close":1942,"change":1439,"percent_change":721,"volume":2071,"transactions":9,"vwap":1942},"2025-09-18",1390100,{"date":2073,"open":587,"high":2074,"low":918,"close":2075,"change":489,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-09-17",27.83,27.52,0.77,2310700,{"date":2079,"open":906,"high":1759,"low":798,"close":727,"change":1752,"percent_change":1424,"volume":2080,"transactions":9,"vwap":727},"2025-09-16",1310400,{"date":2082,"open":536,"high":2083,"low":785,"close":2084,"change":346,"percent_change":263,"volume":2085,"transactions":9,"vwap":2084},"2025-09-15",27.414,27.02,1381000,{"date":2087,"open":1234,"high":2088,"low":577,"close":918,"change":146,"percent_change":189,"volume":2089,"transactions":9,"vwap":918},"2025-09-12",27.99,923900,{"date":2091,"open":943,"high":2092,"low":943,"close":2093,"change":377,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-09-11",27.48,27.35,1.45,1298100,{"date":2097,"open":1773,"high":1342,"low":1774,"close":1342,"change":2098,"percent_change":1025,"volume":2099,"transactions":9,"vwap":1342},"2025-09-10",0.32,1534300,{"date":2101,"open":2102,"high":2103,"low":2104,"close":1100,"change":578,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1100},"2025-09-09",26.86,26.87,26.529,-1,1154200,{"date":2108,"open":2109,"high":1736,"low":1007,"close":943,"change":1509,"percent_change":2110,"volume":2111,"transactions":9,"vwap":943},"2025-09-08",26.82,1.36,1338900,{"date":2113,"open":1750,"high":885,"low":526,"close":898,"change":1549,"percent_change":2114,"volume":2115,"transactions":9,"vwap":898},"2025-09-05",-3.38,2120800,{"date":2117,"open":1102,"high":2118,"low":547,"close":2092,"change":970,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2092},"2025-09-04",27.59,2.96,2645500,{"date":2122,"open":1251,"high":2059,"low":1056,"close":1123,"change":1741,"percent_change":935,"volume":2123,"transactions":9,"vwap":1123},"2025-09-03",1313400,{"date":2125,"open":1200,"high":768,"low":1062,"close":1773,"change":787,"percent_change":730,"volume":2126,"transactions":9,"vwap":1773},"2025-09-02",1274900,{"date":2128,"open":943,"high":943,"low":1245,"close":2013,"change":38,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2013},"2025-08-29",-1.74,884500,{"date":2132,"open":1342,"high":577,"low":755,"close":1342,"change":1183,"percent_change":469,"volume":2133,"transactions":9,"vwap":1342},"2025-08-28",750800,{"date":2135,"open":1994,"high":1759,"low":890,"close":934,"change":1601,"percent_change":450,"volume":2136,"transactions":9,"vwap":934},"2025-08-27",1069200,{"date":2138,"open":943,"high":2139,"low":943,"close":1899,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1899},"2025-08-26",27.32,0.38,1.41,1788800,{"date":2144,"open":906,"high":786,"low":2102,"close":943,"change":814,"percent_change":2145,"volume":2146,"transactions":9,"vwap":943},"2025-08-25",-1.18,1102500,{"date":2148,"open":1043,"high":1958,"low":943,"close":1735,"change":1509,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1735},"2025-08-22",1.34,2542200,{"date":2152,"open":777,"high":1342,"low":2153,"close":2103,"change":988,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2103},"2025-08-21",26.475,0.86,1606600,{"date":2157,"open":1767,"high":768,"low":1300,"close":1100,"change":1775,"percent_change":429,"volume":2158,"transactions":9,"vwap":1100},"2025-08-20",1477500,{"date":2160,"open":2161,"high":1094,"low":1274,"close":2013,"change":758,"percent_change":759,"volume":2162,"transactions":9,"vwap":2013},"2025-08-19",26.53,1367100,{"date":2164,"open":2165,"high":2166,"low":2167,"close":1244,"change":1741,"percent_change":21,"volume":2168,"transactions":9,"vwap":1244},"2025-08-18",26.78,26.975,26.545,1498500,{"date":2170,"open":1043,"high":1994,"low":2171,"close":898,"change":38,"percent_change":2129,"volume":2172,"transactions":9,"vwap":898},"2025-08-15",26.525,1627900,{"date":2174,"open":2175,"high":2176,"low":967,"close":2084,"change":450,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2084},"2025-08-14",25.9,27.49,-4.05,5291700,{"date":2180,"open":2181,"high":1369,"low":2075,"close":677,"change":558,"percent_change":1359,"volume":2182,"transactions":9,"vwap":677},"2025-08-13",28.84,2603200,{"date":2184,"open":2185,"high":2186,"low":2187,"close":866,"change":1509,"percent_change":861,"volume":2188,"transactions":9,"vwap":866},"2025-08-12",28.42,28.99,28.25,1580400,{"date":2190,"open":885,"high":2185,"low":882,"close":1021,"change":1337,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1021},"2025-08-11",2.68,2057200,{"date":2194,"open":607,"high":1913,"low":882,"close":882,"change":1966,"percent_change":2195,"volume":2196,"transactions":9,"vwap":882},"2025-08-08",-2.2,1492200,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":21,"percent_change":1650,"volume":2203,"transactions":9,"vwap":2202},"2025-08-07",28.28,28.44,27.903,28.19,1054200,{"date":2205,"open":2206,"high":586,"low":2207,"close":2208,"change":1312,"percent_change":112,"volume":2209,"transactions":9,"vwap":2208},"2025-08-06",28.38,27.96,28.11,1062700,{"date":2211,"open":857,"high":2212,"low":813,"close":2213,"change":231,"percent_change":1528,"volume":2214,"transactions":9,"vwap":2213},"2025-08-05",28.76,28.22,1374900,{"date":2216,"open":718,"high":1683,"low":677,"close":883,"change":1319,"percent_change":1077,"volume":2217,"transactions":9,"vwap":883},"2025-08-04",2252100,{"date":2219,"open":1878,"high":2220,"low":766,"close":932,"change":189,"percent_change":2221,"volume":2222,"transactions":9,"vwap":932},"2025-08-01",28.355,-2.42,1620800,{"date":2224,"open":729,"high":1678,"low":737,"close":1921,"change":846,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1921},"2025-07-31",1.31,1897600,{"date":2228,"open":1929,"high":1375,"low":1357,"close":2229,"change":52,"percent_change":1509,"volume":2230,"transactions":9,"vwap":2229},"2025-07-30",28.18,1850800,{"date":2232,"open":1375,"high":1970,"low":1221,"close":2233,"change":1312,"percent_change":112,"volume":2234,"transactions":9,"vwap":2233},"2025-07-29",28.08,1192200,{"date":2236,"open":2058,"high":2237,"low":567,"close":2202,"change":2238,"percent_change":1684,"volume":2239,"transactions":9,"vwap":2202},"2025-07-28",28.48,-0.06,1052600,{"date":2241,"open":2185,"high":2242,"low":867,"close":2187,"change":200,"percent_change":1301,"volume":2243,"transactions":9,"vwap":2187},"2025-07-25",28.545,1115500,{"date":2245,"open":1671,"high":2246,"low":1929,"close":2058,"change":112,"percent_change":801,"volume":2247,"transactions":9,"vwap":2058},"2025-07-24",28.785,1331600,{"date":2249,"open":2250,"high":668,"low":1724,"close":2251,"change":599,"percent_change":1608,"volume":2252,"transactions":9,"vwap":2251},"2025-07-23",29.22,28.74,1665300,{"date":2254,"open":2255,"high":1489,"low":617,"close":1383,"change":1113,"percent_change":1190,"volume":2256,"transactions":9,"vwap":1383},"2025-07-22",29.61,1776100,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-07-21",30.4,30.43,29.76,-0.64,-2.11,1452100,{"date":2266,"open":645,"high":2267,"low":1537,"close":2259,"change":1995,"percent_change":1224,"volume":2268,"transactions":9,"vwap":2259},"2025-07-18",30.99,1214900,{"date":2270,"open":2271,"high":1508,"low":2272,"close":1546,"change":869,"percent_change":378,"volume":2273,"transactions":9,"vwap":1546},"2025-07-17",30.46,30.22,1187600,{"date":2275,"open":1513,"high":2259,"low":657,"close":2276,"change":52,"percent_change":73,"volume":2277,"transactions":9,"vwap":2276},"2025-07-16",30.27,2569600,{"date":2279,"open":1473,"high":645,"low":700,"close":1513,"change":112,"percent_change":1016,"volume":2280,"transactions":9,"vwap":1513},"2025-07-15",1972800,{"date":2282,"open":1390,"high":1431,"low":1521,"close":2283,"change":1786,"percent_change":1052,"volume":2284,"transactions":9,"vwap":2283},"2025-07-14",30.56,1316300,{"date":2286,"open":2261,"high":2287,"low":819,"close":1390,"change":518,"percent_change":221,"volume":2288,"transactions":9,"vwap":1390},"2025-07-11",30.12,1261700,{"date":2290,"open":2283,"high":1480,"low":2291,"close":2292,"change":67,"percent_change":518,"volume":2293,"transactions":9,"vwap":2292},"2025-07-10",29.92,30.01,1268700,{"date":2295,"open":645,"high":625,"low":2296,"close":2297,"change":112,"percent_change":1016,"volume":2298,"transactions":9,"vwap":2297},"2025-07-09",29.98,30.059999,3606800,{"date":2300,"open":1415,"high":2301,"low":2302,"close":2303,"change":814,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-07-08",30.935,30.212,30.45,-1.04,2841000,{"date":2307,"open":1414,"high":1555,"low":2308,"close":1546,"change":1312,"percent_change":479,"volume":2309,"transactions":9,"vwap":1546},"2025-07-07",30.55,3204600,{"date":2311,"open":637,"high":1466,"low":645,"close":2312,"change":478,"percent_change":1548,"volume":2313,"transactions":9,"vwap":2312},"2025-07-03",30.88,1353300,{"date":2315,"open":1503,"high":2316,"low":2317,"close":2316,"change":877,"percent_change":669,"volume":2318,"transactions":9,"vwap":2316},"2025-07-02",30.97,30.31,4934000,{"date":2320,"open":2321,"high":2322,"low":1644,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-07-01",31.65,31.85,30.62,-1.03,-3.25,3328700,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2321,"change":1741,"percent_change":987,"volume":840,"transactions":9,"vwap":2321},"2025-06-30",31.76,31.97,31.46,{"date":2333,"open":2334,"high":2335,"low":827,"close":2336,"change":2154,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-06-27",30.79,31.7,31.63,2.79,7006100,{"date":2340,"open":1644,"high":2341,"low":2342,"close":1546,"change":1282,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1546},"2025-06-26",31.175,30.305,2.02,3223100,{"date":2346,"open":2347,"high":2347,"low":2348,"close":700,"change":1661,"percent_change":52,"volume":2349,"transactions":9,"vwap":700},"2025-06-25",30.29,30.014999,1500400,{"date":2351,"open":2352,"high":2353,"low":2354,"close":1397,"change":419,"percent_change":429,"volume":2355,"transactions":9,"vwap":1397},"2025-06-24",30.07,30.265,29.42,1791000,{"date":2357,"open":2358,"high":2359,"low":1692,"close":687,"change":2360,"percent_change":315,"volume":2361,"transactions":9,"vwap":687},"2025-06-23",29.29,30.025,0.76,2616100,{"date":2363,"open":708,"high":686,"low":1698,"close":1920,"change":1352,"percent_change":1359,"volume":2364,"transactions":9,"vwap":1920},"2025-06-20",5804000,{"date":2366,"open":2276,"high":2303,"low":2367,"close":2368,"change":38,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-06-18",29.66,29.73,-1.56,2511700,{"date":2372,"open":2373,"high":1503,"low":2374,"close":2375,"change":759,"percent_change":1881,"volume":2376,"transactions":9,"vwap":2375},"2025-06-17",30.52,30.18,30.2,1255600,{"date":2378,"open":1546,"high":2379,"low":2380,"close":1413,"change":852,"percent_change":853,"volume":2381,"transactions":9,"vwap":1413},"2025-06-16",31,30.44,1830800,{"date":2383,"open":844,"high":2267,"low":1402,"close":2384,"change":479,"percent_change":528,"volume":2385,"transactions":9,"vwap":2384},"2025-06-13",30.41,2362200,{"date":2387,"open":2380,"high":1414,"low":1537,"close":1546,"change":1661,"percent_change":52,"volume":2388,"transactions":9,"vwap":1546},"2025-06-12",2470500,{"date":2390,"open":2391,"high":1540,"low":2297,"close":1431,"change":173,"percent_change":200,"volume":2392,"transactions":9,"vwap":1431},"2025-06-11",30.69,1474100,{"date":2394,"open":2395,"high":2396,"low":2391,"close":1546,"change":1741,"percent_change":935,"volume":2397,"transactions":9,"vwap":1546},"2025-06-10",30.98,31.07,1474700,{"date":2399,"open":1533,"high":1508,"low":2374,"close":2400,"change":1240,"percent_change":1786,"volume":2401,"transactions":9,"vwap":2400},"2025-06-09",30.75,1918600,{"date":2403,"open":2404,"high":1507,"low":1390,"close":1533,"change":710,"percent_change":2337,"volume":2405,"transactions":9,"vwap":1533},"2025-06-06",29.94,3430500,{"date":2407,"open":606,"high":2292,"low":828,"close":1521,"change":599,"percent_change":306,"volume":2408,"transactions":9,"vwap":1521},"2025-06-05",2316200,{"date":2410,"open":2411,"high":606,"low":2412,"close":2413,"change":52,"percent_change":1024,"volume":2414,"transactions":9,"vwap":2413},"2025-06-04",29.78,29.56,29.83,1887300,{"date":2416,"open":2417,"high":2404,"low":1709,"close":2368,"change":852,"percent_change":853,"volume":2418,"transactions":9,"vwap":2368},"2025-06-03",29.81,2820500,{"date":2420,"open":2250,"high":1672,"low":2421,"close":1672,"change":117,"percent_change":1516,"volume":2422,"transactions":9,"vwap":1672},"2025-06-02",28.875,1621800,{"date":2424,"open":1381,"high":1709,"low":1683,"close":699,"change":117,"percent_change":1424,"volume":2425,"transactions":9,"vwap":699},"2025-05-30",1948300,{"date":2427,"open":1915,"high":1381,"low":2200,"close":2428,"change":1203,"percent_change":658,"volume":2429,"transactions":9,"vwap":2428},"2025-05-29",29.02,2359800,{"date":2431,"open":719,"high":2432,"low":2433,"close":1723,"change":1775,"percent_change":1131,"volume":2434,"transactions":9,"vwap":1723},"2025-05-28",28.855,28.335,2866000,{"date":2436,"open":1377,"high":709,"low":2187,"close":1678,"change":1131,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1678},"2025-05-27",1.85,3857400,{"date":2440,"open":1958,"high":718,"low":1982,"close":677,"change":1541,"percent_change":429,"volume":2441,"transactions":9,"vwap":677},"2025-05-23",7276800,{"date":2443,"open":677,"high":2444,"low":911,"close":1357,"change":800,"percent_change":163,"volume":2445,"transactions":9,"vwap":1357},"2025-05-22",28.36,14141200,{"date":2447,"open":1699,"high":1699,"low":807,"close":2206,"change":1966,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2206},"2025-05-21",-2.14,2816100,{"date":2451,"open":2186,"high":2412,"low":1915,"close":1692,"change":1549,"percent_change":2452,"volume":2453,"transactions":9,"vwap":1692},"2025-05-20",-3.11,2300600,{"date":2455,"open":2456,"high":2457,"low":1716,"close":1515,"change":1183,"percent_change":469,"volume":2458,"transactions":9,"vwap":1515},"2025-05-19",29.59,30.073999,1445800,{"date":2460,"open":2461,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":608,"volume":2465,"transactions":9,"vwap":2463},"2025-05-16",30.33,29.82,29.95,-0.26,1232300,{"date":2467,"open":2260,"high":1413,"low":1390,"close":836,"change":1269,"percent_change":1661,"volume":2468,"transactions":9,"vwap":836},"2025-05-15",1855200,{"date":2470,"open":2413,"high":1648,"low":1522,"close":2375,"change":877,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2375},"2025-05-14",1.17,2244400,{"date":2474,"open":1371,"high":2375,"low":1037,"close":627,"change":1828,"percent_change":2475,"volume":2476,"transactions":9,"vwap":627},"2025-05-13",4.37,3359800,{"date":2478,"open":2479,"high":2186,"low":867,"close":2480,"change":1030,"percent_change":569,"volume":2481,"transactions":9,"vwap":2480},"2025-05-12",28.9,28.6,3044800,{"date":2483,"open":565,"high":876,"low":884,"close":1751,"change":67,"percent_change":231,"volume":2484,"transactions":9,"vwap":1751},"2025-05-09",2915900,{"date":2486,"open":1903,"high":1878,"low":1239,"close":2487,"change":151,"percent_change":839,"volume":2488,"transactions":9,"vwap":2487},"2025-05-08",27.85,1155100,{"date":2490,"open":1880,"high":2027,"low":785,"close":577,"change":599,"percent_change":201,"volume":2491,"transactions":9,"vwap":577},"2025-05-07",1257000,{"date":2493,"open":1208,"high":2494,"low":2000,"close":2495,"change":900,"percent_change":1954,"volume":2496,"transactions":9,"vwap":2495},"2025-05-06",27.765,27.25,1097100,{"date":2498,"open":2499,"high":1015,"low":2027,"close":812,"change":1002,"percent_change":978,"volume":2500,"transactions":9,"vwap":812},"2025-05-05",27.65,942800,{"date":2502,"open":812,"high":797,"low":766,"close":2503,"change":568,"percent_change":569,"volume":2504,"transactions":9,"vwap":2503},"2025-05-02",27.89,943800,{"date":2506,"open":943,"high":2118,"low":785,"close":1983,"change":852,"percent_change":73,"volume":2507,"transactions":9,"vwap":1983},"2025-05-01",1434400,{"date":2509,"open":1785,"high":535,"low":747,"close":2084,"change":852,"percent_change":73,"volume":2510,"transactions":9,"vwap":2084},"2025-04-30",1115300,{"date":2512,"open":1773,"high":535,"low":1299,"close":933,"change":1775,"percent_change":274,"volume":2513,"transactions":9,"vwap":933},"2025-04-29",3228100,{"date":182,"open":746,"high":925,"low":1275,"close":2165,"change":1203,"percent_change":648,"volume":2515,"transactions":9,"vwap":2165},953800]