[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APPN":3,"homepage-market-summary":30,"stock-historical-APPN":173},{"ticker":4,"date":5,"profile":6,"quote":14},"APPN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Appian Corporation Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Appian Corp is a low-code enterprise platform-as-a-service company focusing on business process management. The company's Appian platform is an integrated automation platform providing tools for organizations to design, automate, and optimize end-to-end processes and complex business operations. The company also provides maintenance and support as well as consulting services and training related to its platform. The majority of its revenue is subscription-based with the remainder from services, with much of its subscription revenue being derived from its cloud-based platform. Geographically, the company derives maximum revenue from its Domestic operations, and also has its presence Internationally.","2,149","Mclean, VA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},36.68,38.38,38.595,36.42,37.77,-1.09,-2.89,519061.95913,13208,36.9509,260,14.6,637944.1788561628,9,2352,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},46.058998,18.63,871417,318067308.669695,37.17,"2025-04-22",[184,185,195,206,217,228,239,250,261,272,283,294,305,315,326,337,348,358,368,378,389,400,410,421,431,442,453,464,474,485,493,504,514,522,532,541,552,562,573,582,593,604,615,625,636,647,657,666,676,686,697,708,718,727,738,746,754,762,771,778,786,795,804,812,819,827,834,843,852,860,868,876,884,891,899,907,916,923,932,940,948,956,963,971,980,988,995,1003,1012,1018,1026,1034,1042,1050,1059,1067,1074,1082,1088,1096,1104,1112,1121,1126,1135,1143,1151,1158,1166,1172,1178,1186,1195,1202,1210,1217,1223,1228,1236,1244,1249,1258,1266,1272,1281,1288,1296,1301,1305,1312,1320,1327,1334,1341,1349,1356,1365,1373,1380,1386,1392,1397,1402,1409,1418,1424,1431,1440,1446,1453,1460,1466,1473,1480,1487,1496,1502,1508,1515,1521,1526,1533,1541,1547,1554,1561,1569,1574,1580,1587,1595,1603,1610,1618,1626,1633,1641,1650,1656,1665,1673,1680,1687,1696,1704,1711,1719,1728,1736,1743,1751,1756,1764,1772,1779,1788,1795,1802,1809,1816,1823,1828,1835,1844,1852,1861,1868,1875,1879,1888,1895,1901,1907,1913,1920,1928,1937,1944,1951,1957,1966,1972,1979,1987,1996,2003,2011,2018,2026,2032,2040,2046,2052,2059,2066,2074,2083,2089,2097,2104,2112,2118,2126,2132,2137,2142,2149,2154,2161,2167,2174,2181,2187,2194,2201,2208,2214,2222,2229,2233,2239,2247,2256,2263,2271,2276,2282,2288,2296,2303,2310,2315,2322,2329,2336,2340,2347,2354,2361,2368,2373,2377,2381,2387,2392,2397,2403,2409,2417,2424,2431,2439,2447,2452,2458,2466,2473,2478,2484,2488,2493,2500,2505,2509,2513,2517,2523,2528,2532,2538,2545,2552,2557,2564,2571,2577,2584,2589,2593,2597,2601,2607,2612,2617,2623,2628,2633,2638,2644,2651,2656,2660,2667,2671,2677,2682,2689,2693,2699,2705,2711,2717,2721,2727,2733,2739,2746,2750,2757,2762,2767,2773,2780,2786,2790,2795,2799,2803,2808,2815,2819,2823,2829,2836,2842],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",36.47,38.46,36.35,2.5,7.09,886408.955619,16189,37.5723,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",35.45,35.99,35.175,35.27,-0.06,-0.17,1083514.876101,11955,35.3187,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",34.67,35.725,34.49,35.33,0.31,0.89,523564.263737,11241,35.1872,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",35.58,35.665,33.35,35.02,-0.99,-2.75,952555.0781,17061,35.0295,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",37.62,38.115,35.96,36.01,-1.6,-4.25,641596.809395,13032,36.4412,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",38.53,38.79,37.29,37.61,-0.35,-0.92,500570.764354,13088,37.6969,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",36.95,38.21,36.28,37.96,1.06,2.87,673788.103318,12371,37.7383,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",39.62,39.67,36.27,36.9,-1.72,-4.45,1012416.797043,15854,37.0759,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",37.75,38.76,37.73,38.62,1.1,2.93,552743.13728,10812,38.3921,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",37.88,37.967,36.8,37.52,-0.59,-1.55,1401040.632081,9477,37.5045,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",37.41,38.754,36.24,38.11,0.61,1.63,626852.901511,12672,38.0195,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",36.502,37.89,37.5,-0.42,-1.11,586265.674314,12108,37.421,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",38.03,39.26,37.36,37.92,-0.39,-1.02,732330.952251,13186,38.3939,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",35.35,38.41,35.2224,38.31,3.55,10.21,1194555.58377,18628,37.6523,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",33.99,34.84,33.635,34.76,0.69,2.03,1491852.681286,17963,34.5437,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":202,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",34,34.4,33.28,34.07,-0.5,772885.951434,17887,33.9234,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",34.73,33.33,34.24,-0.34,-0.98,971451.987745,19470,34.2305,{"date":369,"open":370,"high":309,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",37.4,34.11,34.58,-3.79,-9.88,1823013.469268,27181,34.9855,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",40.08,40.4,38.285,38.37,-2.45,-6,1087566.47418,20285,38.7553,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",40.99,41.7899,40.38,40.82,0.93,2.33,639868.716405,14538,40.8825,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":354,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",40.32,40.93,39.49,39.89,-1.24,637442.163279,15222,39.9115,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",42.07,42.545,39.7,40.39,-2.56,-5.96,760666.585545,15501,40.5214,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",41.62,44.06,42.95,0.44,1.04,925612.158735,14700,43.1639,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",41.38,43.15,41.335,42.51,1.11,2.68,1115842.877691,15926,42.3748,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",38.82,41.66,38.73,41.4,2.95,7.67,819539.008051,15219,41.1672,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",38.7,40.1,38.125,38.45,-1.13,-2.85,1319980.269702,13243,38.9073,{"date":465,"open":466,"high":467,"low":276,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",38.55,39.76,39.58,0.41,1.05,1003130.799434,14753,39.0489,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",38.3,39.6,38.05,39.17,0.87,2.27,992644.769182,12983,39.0178,{"date":486,"open":487,"high":188,"low":488,"close":476,"change":90,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",37.3,36.94,2.74,520249.937221,11457,37.8941,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",37.25,37.83,36.92,37.28,-0.25,-0.67,466652.829681,10079,37.4341,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":278,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",36.43,38.17,36.205,37.53,3.02,496320.207366,9944,37.5003,{"date":515,"open":200,"high":488,"low":516,"close":506,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",34.88,1.52,4.35,633471.332557,12147,36.4486,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":354,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",34.905,35.49,34.3,34.91,-1.41,560559.830034,12050,35.0289,{"date":533,"open":243,"high":534,"low":535,"close":536,"change":234,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",37.66,35.31,35.41,-4.32,531955.815942,12785,35.8091,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",34.82,37.1337,33.85,37.01,2.19,6.29,708322.487372,14434,35.7406,{"date":553,"open":554,"high":555,"low":556,"close":543,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",34.15,35.21,34.04,-0.69,-1.94,813543.914182,12411,34.6865,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",35.38,36.9195,35.0105,35.51,-0.07,-0.2,537624.743838,11773,35.7654,{"date":574,"open":575,"high":576,"low":575,"close":219,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",33.6,35.6375,0.94,2.71,787193.117569,16744,35.1257,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",31.6,35.61,31.26,34.64,4.23,13.91,1487390.507813,26957,34.5405,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",30.21,30.55,25.855,30.41,0.45,1.5,1725005.493171,27731,29.4879,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",28.56,30.308,27.9001,29.96,1.51,5.31,1242435.730984,19438,29.5353,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":160,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",27.225,28.48,27.16,28.45,2.67,805246.948899,15562,28.2049,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",27.86,28.52,27.22,27.71,0.75,2.78,771920.916677,15050,27.856,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",26,27.2,25.97,26.96,0.48,1.81,621558.272568,14232,26.9141,{"date":648,"open":627,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",27.87,25.83,26.48,-2.26,-7.86,1078559.326622,19799,26.5247,{"date":658,"open":629,"high":659,"low":629,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",29.25,28.74,1.39,5.08,1187543.712411,22806,28.6908,{"date":667,"open":640,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",27.69,25.77,27.35,1.8,7.05,833105.710152,17794,27.1316,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":671,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",24.56,26.29,24.24,25.55,7.58,813116.275085,15994,25.6508,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",22.76,23.76,22.39,23.75,1.79,8.15,863400.181714,18071,23.3439,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",22.81,23.17,21.94,21.96,-0.68,-3,930342.316389,16726,22.2332,{"date":709,"open":710,"high":66,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",24.83,22.09,22.64,-2.71,-10.69,1673257.730852,26767,22.6705,{"date":719,"open":720,"high":721,"low":66,"close":722,"change":703,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",25.45,26.05,25.35,-2.61,661771.181999,13600,25.5255,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",25.59,26.465,25.425,26.03,-0.08,-0.31,580695.748656,11146,26.0527,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-17",25.68,26.65,26.11,-0.1,-0.38,553300,{"date":747,"open":748,"high":749,"low":66,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-16",25.63,26.4,26.21,0.88,3.47,519000,{"date":755,"open":756,"high":638,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-15",25.43,25.16,25.33,0.15,0.6,622800,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-14",24.8,25.85,24.51,25.18,-0.87,-3.34,552500,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":343,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-13",25.4,26.81,26.049999,2.72,1020200,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":642,"volume":785,"transactions":9,"vwap":783},"2026-07-10",25.58,26.25,25.11,25.36,0.12,669300,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-09",23.43,25.27,23.285,25.24,0.97,4,709700,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-08",24.17,24.41,23.89,24.27,-0.41,-1.66,479000,{"date":805,"open":66,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-07",25.26,23.84,24.68,0.3,1.23,714600,{"date":813,"open":814,"high":815,"low":816,"close":814,"change":817,"percent_change":733,"volume":818,"transactions":9,"vwap":814},"2026-07-06",24.38,24.78,23.66,-0.02,468400,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-02",23.8,24.65,24.4,0.64,2.69,728500,{"date":828,"open":821,"high":829,"low":830,"close":689,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":689},"2026-07-01",24.26,23.26,0.86,3.76,535400,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-30",22.25,23.58,22.22,22.9,0.42,1.87,1319200,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-29",22.34,22.825,22.059999,22.48,0.51,2.32,935400,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":83,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-26",20.86,22.19,20.85,21.97,6.5,1329400,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":569,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-25",20.5,21.165,20.24,20.63,-0.96,732100,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":143,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-24",20.44,21.8,20.38,20.83,1.56,779400,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":824,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-23",20.21,20.89,19.915,20.51,3.22,928800,{"date":885,"open":870,"high":886,"low":887,"close":888,"change":73,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-22",21.040001,19.47,19.87,-5.16,853500,{"date":892,"open":893,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-18",21.43,20.54,20.95,-0.61,-2.83,1732000,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":406,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-17",22.38,22.88,21.535,21.56,-5.44,563600,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-16",23.27,23.88,22.72,22.8,-0.47,-2.02,545600,{"date":917,"open":918,"high":919,"low":911,"close":909,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":909},"2026-06-15",24.08,24.405,-0.74,-3.08,1108400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-12",24.205,24.44,22.95,24.01,0.37,1.57,658000,{"date":933,"open":927,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-11",24.065001,22.4,23.64,0.2,0.85,791300,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":896,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-10",23.49,24.18,22.74,23.44,-2.54,590400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":744,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-09",23.96,25.09,23.46,24.049999,-1.56,677900,{"date":957,"open":806,"high":806,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-08",23.815,24.43,-0.3,-1.21,745900,{"date":964,"open":965,"high":758,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-05",24.59,24.48,24.73,0.16,0.65,1171200,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-04",24.47,25.48,24.13,24.57,0.5,2.08,931500,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-03",26.42,23.645,24.07,-2.62,-9.82,2636800,{"date":989,"open":750,"high":990,"low":991,"close":992,"change":73,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-02",27.19,25.28,26.69,-3.89,1938300,{"date":996,"open":997,"high":998,"low":999,"close":998,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":998},"2026-06-01",24.040001,27.77,23.97,4.37,18.68,2249100,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-29",22.3,23.52,21.87,23.4,1.36,6.17,740100,{"date":1013,"open":701,"high":712,"low":1014,"close":1015,"change":128,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-28",21.79,22.040001,1.85,757700,{"date":1019,"open":1020,"high":1015,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-27",21.31,21.25,21.64,-0.03,-0.14,542000,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":809,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-26",21,22.32,20.8,21.67,1.4,714200,{"date":1035,"open":1036,"high":871,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-22",21.17,21.15,21.37,0.23,1.09,604800,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":569,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-21",20.87,21.18,20.49,21.14,-0.94,707600,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-20",21.066999,21.55,20.316,21.34,-0.37,-1.7,626700,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":300,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-19",21.62,22.33,21.3,21.71,2.89,964000,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":930,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-18",19.32,21.12,21.1,8.04,1176400,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":212,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-15",19.26,19.99,19.030001,19.53,1.61,1092400,{"date":1083,"open":1084,"high":1085,"low":178,"close":1086,"change":977,"percent_change":621,"volume":1087,"transactions":9,"vwap":1086},"2026-05-14",18.99,19.605,19.22,1070600,{"date":1089,"open":1090,"high":1091,"low":1001,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-13",19.94,20.049999,18.72,-1.8,-8.77,1133800,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":113,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-12",20.685,20.93,20.22,20.52,-0.05,876900,{"date":1105,"open":1106,"high":1015,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-11",21.675,20.2,20.53,-1.39,-6.34,975500,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-08",23.325,23.36,21.485,21.92,-1.84,-7.74,1113100,{"date":1122,"open":936,"high":966,"low":1123,"close":689,"change":1124,"percent_change":190,"volume":1125,"transactions":9,"vwap":689},"2026-05-07",22.43,0.58,2206800,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-06",22.28,23.289,21.73,23.18,0.46,2.02,1374700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":911,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":911},"2026-05-05",22.54,22.82,21.76,0.14,0.62,688000,{"date":1144,"open":1145,"high":909,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-04",22.7,22.42,22.58,0.04,0.18,631900,{"date":1152,"open":904,"high":1153,"low":1154,"close":1137,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1137},"2026-05-01",22.89,21.38,1.75,8.42,1021400,{"date":1159,"open":873,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-30",21.059999,19.79,20.79,-0.93,-4.28,2948000,{"date":1167,"open":1139,"high":857,"low":1168,"close":1169,"change":568,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-29",21.36,21.72,-0.32,505300,{"date":1173,"open":1062,"high":1174,"low":1175,"close":1014,"change":202,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1014},"2026-04-28",22.78,21.58,-0.77,703600,{"date":1179,"open":1180,"high":1181,"low":1182,"close":702,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":702},"2026-04-27",22.15,22.775,21.74,-0.185,-0.84,756600,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-24",21.61,22.355,21.09,22.145,0.545,2.52,1071700,{"date":1196,"open":1197,"high":1174,"low":1099,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-23",21.66,21.6,-0.26,-1.19,1984000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1205,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1205},"2026-04-22",21.19,21.86,21.07,0.8,3.8,584400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1160,"change":703,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1160},"2026-04-21",21.81,22.5,21.030001,-3.13,658900,{"date":1218,"open":1219,"high":901,"low":1220,"close":1182,"change":1149,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1182},"2026-04-20",21.46,21.41,0.83,641500,{"date":1224,"open":1007,"high":1225,"low":1070,"close":904,"change":599,"percent_change":1226,"volume":1227,"transactions":9,"vwap":904},"2026-04-17",22.2,2.13,688700,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":960,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-16",21.85,22.08,20.948,21.11,-1.4,667100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1220,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1220},"2026-04-15",20.92,21.5,20.81,0.71,3.43,942400,{"date":1245,"open":1168,"high":1064,"low":862,"close":1246,"change":354,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-14",20.7,-2.36,926600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-13",20.17,21.35,20.040001,21.2,0.98,4.85,1409700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1100,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1100},"2026-04-10",21.01,21.055,19.89,-1.12,-5.25,1317000,{"date":1267,"open":1138,"high":1268,"low":856,"close":1055,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1055},"2026-04-09",22.845,-1.77,-7.66,963700,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-08",25.040001,25.22,22.92,23.11,-1.31,-5.36,856100,{"date":1282,"open":680,"high":1283,"low":928,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-07",24.71,24.42,-0.12,-0.49,563700,{"date":1289,"open":973,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-06",24.675,23.85,24.54,0.07,0.29,327000,{"date":1297,"open":1298,"high":966,"low":1299,"close":973,"change":840,"percent_change":1155,"volume":1300,"transactions":9,"vwap":973},"2026-04-02",23.57,23.33,395400,{"date":1302,"open":1303,"high":829,"low":1008,"close":953,"change":201,"percent_change":499,"volume":1304,"transactions":9,"vwap":953},"2026-04-01",24.22,318000,{"date":1306,"open":984,"high":1307,"low":1308,"close":1309,"change":1294,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-31",24.23,23.625,24.11,1.22,476800,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":824,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-30",23.31,24.02,23.125,23.82,2.76,474600,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1131,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1131},"2026-03-27",23.895,23,-0.82,-3.42,376200,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":108,"percent_change":123,"volume":1333,"transactions":9,"vwap":1332},"2026-03-26",23.74,24.45,23.7,24,471000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":321,"percent_change":234,"volume":1340,"transactions":9,"vwap":1339},"2026-03-25",24.82,24.91,23.6,23.94,479400,{"date":1342,"open":780,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-24",25.695,24.31,24.33,-1.65,-6.35,531900,{"date":1350,"open":1351,"high":1352,"low":789,"close":1353,"change":138,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-23",25.5,26.24,25.98,2.61,791000,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-20",25.47,25.75,25.01,25.32,-0.55,-2.13,1043300,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-19",24.702,26.16,25.87,0.67,2.66,709800,{"date":1374,"open":767,"high":1375,"low":66,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-18",25.515,25.2,-0.28,-1.1,613900,{"date":1381,"open":1382,"high":1383,"low":806,"close":974,"change":202,"percent_change":1384,"volume":1385,"transactions":9,"vwap":974},"2026-03-17",25.69,26.885,-0.66,557700,{"date":1387,"open":748,"high":1388,"low":1389,"close":1390,"change":108,"percent_change":1039,"volume":1391,"transactions":9,"vwap":1390},"2026-03-16",26.12,25.34,25.65,603500,{"date":1393,"open":767,"high":1394,"low":1395,"close":729,"change":426,"percent_change":1155,"volume":1396,"transactions":9,"vwap":729},"2026-03-13",26.030001,25.13,1076300,{"date":1398,"open":1361,"high":1394,"low":1274,"close":1399,"change":744,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-12",25.15,-1.49,523300,{"date":1403,"open":1404,"high":1405,"low":1399,"close":1406,"change":1407,"percent_change":1324,"volume":1408,"transactions":9,"vwap":1406},"2026-03-11",25.95,26.44,25.53,-0.21,515100,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-10",26.54,26.57,25.39,25.74,-0.83,-3.12,525600,{"date":1419,"open":1352,"high":1420,"low":1421,"close":1412,"change":1102,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1412},"2026-03-09",26.77,25.82,-0.19,710500,{"date":1425,"open":1426,"high":1427,"low":781,"close":1428,"change":1056,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-06",26.7,26.93,26.62,-1.37,636300,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-05",26.73,27.5,26.45,26.99,0.17,0.63,840600,{"date":1441,"open":749,"high":1442,"low":1443,"close":1444,"change":733,"percent_change":960,"volume":1445,"transactions":9,"vwap":1444},"2026-03-04",27.1,26.375,26.82,893400,{"date":1447,"open":1448,"high":1449,"low":765,"close":1450,"change":977,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-03",25.94,27.42,26.9,1.89,952100,{"date":1454,"open":1455,"high":1456,"low":1455,"close":749,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":749},"2026-03-02",25.9,27.11,-0.27,-1.01,781500,{"date":1461,"open":1462,"high":1463,"low":669,"close":1464,"change":500,"percent_change":384,"volume":1465,"transactions":9,"vwap":1464},"2026-02-27",26.5,26.855,26.67,1358200,{"date":1467,"open":1405,"high":1468,"low":1469,"close":1470,"change":103,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-26",27.7,26.36,27.34,3.84,1320200,{"date":1474,"open":1475,"high":1476,"low":678,"close":1477,"change":661,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-25",25.084999,26.37,26.33,5.57,1159500,{"date":1481,"open":1307,"high":1482,"low":1483,"close":1484,"change":343,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-24",25.79,24.135,24.94,2.85,1467300,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-23",24.92,25.19,23.56,24.25,-0.89,-3.54,1579200,{"date":1497,"open":919,"high":1464,"low":1498,"close":1499,"change":760,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-20",24.385,25.14,2.44,2100400,{"date":1503,"open":1504,"high":758,"low":1505,"close":1292,"change":642,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1292},"2026-02-19",25.3,21.77,2,2717000,{"date":1509,"open":1510,"high":959,"low":1511,"close":1512,"change":90,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-18",22.86,22.84,24.059999,4.43,2399000,{"date":1516,"open":1323,"high":1517,"low":1518,"close":1519,"change":1437,"percent_change":160,"volume":1520,"transactions":9,"vwap":1519},"2026-02-17",23.245,22.57,23.040001,1359500,{"date":1522,"open":1523,"high":909,"low":935,"close":1524,"change":53,"percent_change":547,"volume":1525,"transactions":9,"vwap":1524},"2026-02-13",22.68,22.87,945400,{"date":1527,"open":1528,"high":936,"low":1529,"close":901,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":901},"2026-02-12",23.45,22.189,-1.03,-4.4,1289600,{"date":1534,"open":1535,"high":1536,"low":912,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-11",26.18,26.26,23.41,-2.87,-10.92,1969100,{"date":1542,"open":729,"high":1543,"low":1351,"close":1544,"change":938,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-10",26.3,26.28,3.34,1016400,{"date":1548,"open":1549,"high":1550,"low":1551,"close":756,"change":1552,"percent_change":480,"volume":1553,"transactions":9,"vwap":756},"2026-02-09",25.02,25.615,24.623,0.22,806400,{"date":1555,"open":1556,"high":1557,"low":910,"close":1558,"change":143,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-06",25.12,25.66,25.21,1.29,945300,{"date":1562,"open":1563,"high":640,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-05",25.8,24.88,24.89,-1.18,-4.53,1066200,{"date":1570,"open":1413,"high":1464,"low":1571,"close":1572,"change":1552,"percent_change":938,"volume":1573,"transactions":9,"vwap":1572},"2026-02-04",24.74,26.07,1560800,{"date":1575,"open":982,"high":1433,"low":1576,"close":765,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":765},"2026-02-03",25.29,-0.97,-3.62,1935800,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1444,"change":73,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1444},"2026-02-02",27.85,28.3,26.63,-3.87,1487500,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":866,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-30",28.65,28.7,27.59,27.9,-3.33,1190900,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-29",29.64,28.31,28.86,-1.35,-4.47,1349000,{"date":1604,"open":1605,"high":1606,"low":1607,"close":595,"change":143,"percent_change":1608,"volume":1609,"transactions":9,"vwap":595},"2026-01-28",30.2,31.15,30.040001,1.07,897700,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":202,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-27",30.99,31.2,29.2,29.89,-0.57,692700,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":153,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-26",29.7,30.48,29.53,30.059999,1.18,792400,{"date":1627,"open":1628,"high":1629,"low":659,"close":1630,"change":148,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-01-23",29.41,30.115,29.71,1.3,1391500,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-22",28.53,29.65,29.33,0.92,3.24,1283400,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-21",28.32,29.24,28,28.41,0.08,0.28,827900,{"date":1651,"open":1652,"high":1644,"low":1645,"close":1653,"change":1654,"percent_change":1458,"volume":1655,"transactions":9,"vwap":1653},"2026-01-20",28.09,28.33,-0.29,1514200,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-16",29.66,29.75,28.46,28.62,-1.04,-3.51,1108200,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1658,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1658},"2026-01-15",31.74,31.81,29.59,-0.79,-2.59,1471900,{"date":1674,"open":1675,"high":584,"low":1676,"close":1677,"change":311,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-14",31.4,29.29,30.45,-3.52,1295900,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1684,"change":1400,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-13",33.080002,31.49,31.56,-4.51,829700,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-12",34.33,34.57,32.91,33.049999,-0.75,-2.22,838500,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":768,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-09",34.5,35.060001,33.44,33.8,-2.51,729900,{"date":1705,"open":1706,"high":1707,"low":1708,"close":208,"change":1670,"percent_change":1709,"volume":1710,"transactions":9,"vwap":208},"2026-01-08",35.099998,35.485,34.41,-2.23,684100,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-07",33.099998,35.71,35.46,2.22,6.68,806800,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-06",33.67,33.745,32.275,33.24,-0.52,-1.54,743100,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":960,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2026-01-05",34.049999,34.66,33.57,33.76,-0.88,1047400,{"date":1737,"open":1738,"high":585,"low":221,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-02",35.4,34.060001,-1.36,-3.84,931700,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1263,"volume":1750,"transactions":9,"vwap":1748},"2025-12-31",35.85,36.07,35.39,35.42,-0.4,732200,{"date":1752,"open":525,"high":1753,"low":1738,"close":1754,"change":968,"percent_change":599,"volume":1755,"transactions":9,"vwap":1754},"2025-12-30",36.02,35.82,455500,{"date":1757,"open":585,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-12-29",36,35.29,35.66,-0.13,-0.36,466300,{"date":1765,"open":18,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-26",36.46,35.6,35.79,-0.73,-2,472300,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":817,"percent_change":1102,"volume":1778,"transactions":9,"vwap":1777},"2025-12-24",36.57,36.77,36.13,36.52,244000,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-12-23",37.099998,37.205,36.034,36.54,-0.86,-2.3,391100,{"date":1789,"open":1790,"high":1791,"low":1792,"close":370,"change":1793,"percent_change":517,"volume":1794,"transactions":9,"vwap":370},"2025-12-22",36.99,37.815,36.86,0.56,413000,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1102,"percent_change":1024,"volume":1801,"transactions":9,"vwap":1800},"2025-12-19",36.93,37.2,36.34,36.84,888200,{"date":1803,"open":1800,"high":1804,"low":1805,"close":1806,"change":53,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-18",37.469,36.6,36.89,1.35,606700,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1023,"percent_change":733,"volume":1815,"transactions":9,"vwap":1814},"2025-12-17",36.5,36.98,36.29,36.4,610200,{"date":1817,"open":1818,"high":1819,"low":1820,"close":506,"change":913,"percent_change":1821,"volume":1822,"transactions":9,"vwap":506},"2025-12-16",36.67,37.012001,36.165,-1.27,507400,{"date":1824,"open":496,"high":285,"low":1825,"close":266,"change":1163,"percent_change":1826,"volume":1827,"transactions":9,"vwap":266},"2025-12-15",35.88,-2.46,826900,{"date":1829,"open":1830,"high":1831,"low":244,"close":496,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":496},"2025-12-12",37.94,38.78,-0.24,-0.63,1053800,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-11",40.96,41.49,37.8,38.07,-2.88,-7.03,1086600,{"date":1845,"open":1846,"high":1847,"low":144,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-10",42.84,42.85,40.95,-2.1,-4.88,769400,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-09",43.029999,43.78,42.425,43.049999,0.01,0.02,802300,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":978,"percent_change":662,"volume":1867,"transactions":9,"vwap":1866},"2025-12-08",41.24,43.345,41,43.040001,1264400,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1837,"change":930,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1837},"2025-12-05",39.37,41.8,39.21,3.99,956600,{"date":1876,"open":263,"high":264,"low":275,"close":1877,"change":113,"percent_change":1023,"volume":1878,"transactions":9,"vwap":1877},"2025-12-04",39.39,395500,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-03",40.64,40.77,38.51,39.4,-1.53,-3.74,944900,{"date":1889,"open":1890,"high":1891,"low":1892,"close":403,"change":1893,"percent_change":481,"volume":1894,"transactions":9,"vwap":403},"2025-12-02",40.33,41.58,39.91,0.91,747300,{"date":1896,"open":1897,"high":1898,"low":414,"close":1899,"change":744,"percent_change":1048,"volume":1900,"transactions":9,"vwap":1899},"2025-12-01",39.77,40.98,40.02,704800,{"date":1902,"open":1903,"high":1904,"low":1905,"close":381,"change":703,"percent_change":802,"volume":1906,"transactions":9,"vwap":381},"2025-11-28",41.080002,41.27,40.18,285400,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1903,"change":1378,"percent_change":723,"volume":1912,"transactions":9,"vwap":1903},"2025-11-26",42.02,42.22,40.802,611400,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":751,"percent_change":1226,"volume":1919,"transactions":9,"vwap":1918},"2025-11-25",41.51,42.76,41.09,42.18,608200,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":743,"volume":1927,"transactions":9,"vwap":1925},"2025-11-24",41.37,42.24,41.19,41.3,-0.04,589800,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-21",40.12,41.46,39.22,41.34,1.26,3.14,646000,{"date":1938,"open":1939,"high":1918,"low":1940,"close":1941,"change":1378,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-20",42.029999,40.029999,40.080002,-2.67,549500,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1662,"percent_change":1826,"volume":1950,"transactions":9,"vwap":1949},"2025-11-19",42.11,42.32,41.021999,41.18,700300,{"date":1952,"open":433,"high":1953,"low":1865,"close":1910,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1910},"2025-11-18",42.807,0.68,1.64,610300,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-17",43.13,43.24,41.445,41.54,-1.73,-4,776600,{"date":1967,"open":412,"high":1968,"low":1969,"close":1970,"change":1552,"percent_change":849,"volume":1971,"transactions":9,"vwap":1970},"2025-11-14",43.695,41.74,43.27,769600,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1857,"change":1671,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1857},"2025-11-13",45.14,45.35,42.52,-5.67,1195100,{"date":1980,"open":1981,"high":177,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-11-12",44.32,43.97,45.64,1.42,3.21,1157000,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-11-11",42.54,44.645,42.3,44.22,1.91,4.51,1335300,{"date":1997,"open":1998,"high":1959,"low":1999,"close":2000,"change":1133,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-11-10",40.8,40.21,42.31,5.01,1558300,{"date":2004,"open":2005,"high":2006,"low":230,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-11-07",38.060001,40.7,40.29,1.93,5.03,1687800,{"date":2012,"open":2013,"high":404,"low":584,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-11-06",32.0099983,38.36,9.03,30.79,3557100,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1637,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1637},"2025-11-05",29.11,29.56,28.91,0.43,1.49,737800,{"date":2027,"open":2028,"high":2028,"low":606,"close":2029,"change":1234,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-11-04",30,28.9,-4.62,647000,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":929,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-11-03",30.02,30.64,29.86,30.3,1.24,990600,{"date":2041,"open":1659,"high":2042,"low":2043,"close":2044,"change":784,"percent_change":128,"volume":2045,"transactions":9,"vwap":2044},"2025-10-31",30.09,29.48,29.93,501200,{"date":2047,"open":1597,"high":2048,"low":2049,"close":2050,"change":1023,"percent_change":743,"volume":2051,"transactions":9,"vwap":2050},"2025-10-30",29.98,29.38,29.81,384800,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1415,"percent_change":713,"volume":2058,"transactions":9,"vwap":2057},"2025-10-29",30.43,30.86,29.68,29.84,491300,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2063,"change":801,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-10-28",31.24,30.58,30.67,-1.32,320500,{"date":2067,"open":2013,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-10-27",32.080002,31.040001,31.08,-0.54,-1.71,435300,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-24",31.45,32.27,31.375,31.62,0.57,1.84,897500,{"date":2084,"open":2085,"high":2086,"low":598,"close":2087,"change":977,"percent_change":1955,"volume":2088,"transactions":9,"vwap":2087},"2025-10-23",30.44,31.32,31.049999,646900,{"date":2090,"open":2091,"high":2092,"low":2093,"close":596,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":596},"2025-10-22",30.07,30.71,29.85,0.77,2.59,1148300,{"date":2098,"open":1614,"high":2099,"low":2100,"close":2101,"change":2080,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-10-21",30.055,29.105,29.78,1.95,576900,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":256,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-10-20",28.34,29.22,28.244,29.21,3.77,437100,{"date":2113,"open":1434,"high":1660,"low":2114,"close":2115,"change":2116,"percent_change":1631,"volume":2117,"transactions":9,"vwap":2115},"2025-10-17",27.33,28.15,0.36,821400,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2116,"volume":2125,"transactions":9,"vwap":2123},"2025-10-16",27.8,28.030001,27.07,27.79,0.1,973600,{"date":2127,"open":2128,"high":2128,"low":2129,"close":668,"change":2130,"percent_change":954,"volume":2131,"transactions":9,"vwap":668},"2025-10-15",28.25,27.32,-0.44,917600,{"date":2133,"open":649,"high":2134,"low":998,"close":2135,"change":321,"percent_change":1429,"volume":2136,"transactions":9,"vwap":2135},"2025-10-14",28.315,28.13,751600,{"date":2138,"open":2139,"high":2140,"low":1653,"close":628,"change":1858,"percent_change":1148,"volume":2141,"transactions":9,"vwap":628},"2025-10-13",28.785,28.99,430900,{"date":2143,"open":1615,"high":2028,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-10-10",28.275,28.51,-1.33,-4.46,501400,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2057,"change":1294,"percent_change":1255,"volume":1787,"transactions":9,"vwap":2057},"2025-10-09",29.62,30.045,29.3,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1148,"percent_change":1140,"volume":2160,"transactions":9,"vwap":2159},"2025-10-08",29.67,29.782,29.13,29.55,339200,{"date":2162,"open":2163,"high":2163,"low":1614,"close":2164,"change":289,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-10-07",30.14,29.51,-1.96,539700,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2169,"change":1647,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2169},"2025-10-06",30.1,30.95,29.34,0.27,809300,{"date":2175,"open":596,"high":2176,"low":2177,"close":2034,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2034},"2025-10-03",31.01,29.945,-0.64,-2.09,421200,{"date":2182,"open":2035,"high":2183,"low":2037,"close":2184,"change":2185,"percent_change":2124,"volume":2186,"transactions":9,"vwap":2184},"2025-10-02",30.905,30.66,0.03,446000,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":108,"percent_change":937,"volume":2193,"transactions":9,"vwap":2192},"2025-10-01",30.32,30.85,30.099001,30.63,697500,{"date":2195,"open":2184,"high":2196,"low":2197,"close":2198,"change":1148,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-09-30",30.714,29.44,30.57,0.13,785700,{"date":2202,"open":1606,"high":2203,"low":1621,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-09-29",31.248,30.53,-0.45,-1.45,438600,{"date":2209,"open":1683,"high":2210,"low":2211,"close":2212,"change":1286,"percent_change":954,"volume":2213,"transactions":9,"vwap":2212},"2025-09-26",31.535,30.87,30.98,729500,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":223,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-09-25",32.18,32.235,31.14,31.47,-3.05,563100,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1493,"percent_change":1942,"volume":2228,"transactions":9,"vwap":2227},"2025-09-24",33.5,33.59,32.084999,32.46,549600,{"date":2230,"open":1701,"high":1701,"low":2231,"close":221,"change":363,"percent_change":1458,"volume":2232,"transactions":9,"vwap":221},"2025-09-23",33.07,595600,{"date":2234,"open":2227,"high":353,"low":2235,"close":2236,"change":90,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-09-22",32.33,33.69,3.12,710400,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1286,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-09-19",33.41,33.47,32.4,32.67,-1.48,1572200,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-09-18",31.7,33.23,31.66,33.16,1.67,5.3,1282700,{"date":2257,"open":2258,"high":2259,"low":2258,"close":1683,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1683},"2025-09-17",31.09,32.25,0.52,1.68,1041500,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":1437,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-09-16",30.75,31.030001,30.22,30.97,0.55,863100,{"date":2272,"open":2273,"high":2087,"low":1677,"close":2274,"change":1859,"percent_change":108,"volume":2275,"transactions":9,"vwap":2274},"2025-09-15",30.78,30.8,624200,{"date":2277,"open":2278,"high":584,"low":2198,"close":2273,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2273},"2025-09-12",31.53,-0.72,-2.29,520100,{"date":2283,"open":2284,"high":1684,"low":2170,"close":2285,"change":2286,"percent_change":610,"volume":2287,"transactions":9,"vwap":2285},"2025-09-11",31.19,31.5,0.47,728700,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2266,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2266},"2025-09-10",32.72,32.84,30.96,-1.69,-5.17,945100,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2290,"change":1370,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2290},"2025-09-09",32.049999,32.74,31.83,2.09,1253500,{"date":2304,"open":2305,"high":2306,"low":2163,"close":2298,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2298},"2025-09-08",30.4,32.185,1.48,4.84,1241300,{"date":2311,"open":1605,"high":2268,"low":2312,"close":2198,"change":969,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2198},"2025-09-05",29.95,2.17,1228000,{"date":2316,"open":2085,"high":2085,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-09-04",29.4,29.92,-0.85,-2.76,707300,{"date":2323,"open":2063,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":1294,"volume":2328,"transactions":9,"vwap":2326},"2025-09-03",30.94,30.15,30.77,0.09,1104400,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":743,"percent_change":1170,"volume":2335,"transactions":9,"vwap":2334},"2025-09-02",30.54,31.07,30.26,30.68,1039400,{"date":2337,"open":2274,"high":2338,"low":2192,"close":2273,"change":1293,"percent_change":1039,"volume":2339,"transactions":9,"vwap":2273},"2025-08-29",31.17,640000,{"date":2341,"open":2342,"high":2343,"low":1622,"close":2092,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2092},"2025-08-28",29.61,30.91,1.21,4.1,1395200,{"date":2348,"open":2349,"high":2036,"low":2350,"close":2351,"change":751,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-08-27",29,28.88,29.5,3.07,1431500,{"date":2355,"open":2356,"high":2357,"low":2358,"close":1661,"change":1286,"percent_change":2359,"volume":2360,"transactions":9,"vwap":1661},"2025-08-26",28.97,29.255,28.55,-1.68,627400,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2020,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2020},"2025-08-25",29.74,29.1,-0.7,-2.35,337800,{"date":2369,"open":2370,"high":2325,"low":2371,"close":2050,"change":1207,"percent_change":1318,"volume":2372,"transactions":9,"vwap":2050},"2025-08-22",29.059999,29.01,711400,{"date":2374,"open":2375,"high":2370,"low":1598,"close":2371,"change":1859,"percent_change":1293,"volume":2376,"transactions":9,"vwap":2371},"2025-08-21",28.81,550100,{"date":2378,"open":1669,"high":2156,"low":660,"close":2140,"change":920,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2140},"2025-08-20",-2.49,662100,{"date":2382,"open":1607,"high":2383,"low":2384,"close":2385,"change":569,"percent_change":500,"volume":2386,"transactions":9,"vwap":2385},"2025-08-19",30.405,29.45,29.73,675800,{"date":2388,"open":2389,"high":2390,"low":1669,"close":2044,"change":809,"percent_change":103,"volume":2391,"transactions":9,"vwap":2044},"2025-08-18",29.69,30.18,637500,{"date":2393,"open":609,"high":2062,"low":2394,"close":2395,"change":743,"percent_change":363,"volume":2396,"transactions":9,"vwap":2395},"2025-08-15",29.52,29.63,745600,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2385,"change":1859,"percent_change":1293,"volume":2402,"transactions":9,"vwap":2385},"2025-08-14",29.36,30.23,29.07,1004600,{"date":2404,"open":2405,"high":2385,"low":2406,"close":1630,"change":610,"percent_change":2407,"volume":2408,"transactions":9,"vwap":1630},"2025-08-13",28.5,27.97,5.35,1858200,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":128,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-08-12",27.84,28.27,27.44,28.2,1.44,2732300,{"date":2418,"open":2419,"high":2109,"low":2420,"close":2120,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2120},"2025-08-11",28.87,27.66,-1.29,-4.43,1310000,{"date":2425,"open":659,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":734,"volume":2430,"transactions":9,"vwap":2428},"2025-08-08",29.72,28.47,29.09,-0.09,2181200,{"date":2432,"open":2433,"high":2434,"low":2419,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-08-07",31,32.42,29.18,2.23,8.27,3981700,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":1833,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-08-06",28.02,28.1,26.68,26.95,-2.28,841000,{"date":2448,"open":1598,"high":1660,"low":2449,"close":2450,"change":1362,"percent_change":2165,"volume":2451,"transactions":9,"vwap":2450},"2025-08-05",27.53,27.58,956700,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2135,"change":300,"percent_change":1716,"volume":2457,"transactions":9,"vwap":2135},"2025-08-04",27.57,28.26,27.54,692100,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2429,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-08-01",27.4,27.56,27.059999,27.52,-0.33,1183500,{"date":2467,"open":2468,"high":2375,"low":2469,"close":2470,"change":322,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-07-31",28.63,27.48,27.61,-3.56,897400,{"date":2474,"open":2475,"high":2476,"low":1652,"close":2468,"change":245,"percent_change":961,"volume":2477,"transactions":9,"vwap":2468},"2025-07-30",28.85,29.035,880400,{"date":2479,"open":2055,"high":1612,"low":2480,"close":2481,"change":2359,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-07-29",28.94,28.98,-5.48,954500,{"date":2485,"open":1622,"high":2486,"low":2351,"close":2184,"change":470,"percent_change":332,"volume":2487,"transactions":9,"vwap":2184},"2025-07-28",31.065001,1203500,{"date":2489,"open":2351,"high":2490,"low":2491,"close":2342,"change":2327,"percent_change":809,"volume":2492,"transactions":9,"vwap":2342},"2025-07-25",30.049999,29.35,908100,{"date":2494,"open":2495,"high":2496,"low":2049,"close":2394,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2394},"2025-07-24",30.29,30.46,-0.78,-2.57,642500,{"date":2501,"open":2502,"high":2189,"low":2145,"close":2037,"change":256,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2037},"2025-07-23",29.27,3.63,1231600,{"date":2506,"open":2507,"high":2050,"low":2507,"close":1644,"change":1294,"percent_change":46,"volume":2508,"transactions":9,"vwap":1644},"2025-07-22",29.030001,485500,{"date":2510,"open":2375,"high":1669,"low":2375,"close":2511,"change":1140,"percent_change":53,"volume":2512,"transactions":9,"vwap":2511},"2025-07-21",28.95,399600,{"date":2514,"open":2515,"high":2507,"low":1598,"close":2375,"change":929,"percent_change":1631,"volume":2516,"transactions":9,"vwap":2375},"2025-07-18",28.71,735000,{"date":2518,"open":1599,"high":2519,"low":2414,"close":2520,"change":2521,"percent_change":802,"volume":2522,"transactions":9,"vwap":2520},"2025-07-17",29.26,28.44,-0.48,791800,{"date":2524,"open":2525,"high":2428,"low":1583,"close":2526,"change":2172,"percent_change":577,"volume":2527,"transactions":9,"vwap":2526},"2025-07-16",28.77,28.92,740300,{"date":2529,"open":659,"high":1622,"low":1661,"close":1589,"change":2130,"percent_change":2530,"volume":2531,"transactions":9,"vwap":1589},"2025-07-15",-1.51,405900,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2428,"change":128,"percent_change":661,"volume":2537,"transactions":9,"vwap":2428},"2025-07-14",28.6,30.12,28.595,1139400,{"date":2539,"open":2540,"high":2333,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":1222,"transactions":9,"vwap":2542},"2025-07-11",30.24,28.66,28.69,-1.82,-5.97,{"date":2546,"open":2070,"high":2547,"low":2028,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-07-10",31.11,30.51,-0.71,-2.27,559200,{"date":2553,"open":2086,"high":2554,"low":2326,"close":2555,"change":733,"percent_change":1199,"volume":2556,"transactions":9,"vwap":2555},"2025-07-09",31.355,31.22,758300,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2124,"percent_change":143,"volume":2563,"transactions":9,"vwap":2562},"2025-07-08",31.27,31.58,30.9,31.3,496200,{"date":2565,"open":2540,"high":2566,"low":2567,"close":1613,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":1613},"2025-07-07",31.29,30.052999,0.72,2.36,825200,{"date":2572,"open":2573,"high":2343,"low":2574,"close":1621,"change":2575,"percent_change":118,"volume":2576,"transactions":9,"vwap":1621},"2025-07-03",30.28,30.065001,0.34,267900,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2163,"change":1170,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2163},"2025-07-02",30.39,30.69,29.82,-1.05,960800,{"date":2585,"open":2426,"high":2274,"low":2586,"close":2496,"change":760,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2496},"2025-07-01",29.47,2.01,1118000,{"date":2590,"open":2158,"high":2540,"low":2481,"close":2036,"change":831,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2036},"2025-06-30",2.97,982400,{"date":2594,"open":2427,"high":2595,"low":2455,"close":2349,"change":1438,"percent_change":1716,"volume":2596,"transactions":9,"vwap":2349},"2025-06-27",29.049999,711300,{"date":2598,"open":2414,"high":2542,"low":627,"close":2599,"change":2600,"percent_change":631,"volume":1822,"transactions":9,"vwap":2599},"2025-06-26",28.37,0.21,{"date":2602,"open":2603,"high":2428,"low":627,"close":2604,"change":557,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-06-25",28.93,28.16,-2.39,608700,{"date":2608,"open":628,"high":2435,"low":2609,"close":2475,"change":2610,"percent_change":578,"volume":2611,"transactions":9,"vwap":2475},"2025-06-24",28.321,0.76,749800,{"date":2613,"open":2614,"high":1583,"low":670,"close":1652,"change":2615,"percent_change":321,"volume":2616,"transactions":9,"vwap":1652},"2025-06-23",28.01,-0.11,708700,{"date":2618,"open":2085,"high":2580,"low":2619,"close":2414,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2414},"2025-06-20",27.634,-1.92,-6.37,992700,{"date":2624,"open":2625,"high":2198,"low":2626,"close":2535,"change":759,"percent_change":977,"volume":2627,"transactions":9,"vwap":2535},"2025-06-18",30.08,29.807,333100,{"date":2629,"open":2630,"high":1621,"low":2581,"close":2631,"change":913,"percent_change":1726,"volume":2632,"transactions":9,"vwap":2631},"2025-06-17",30.01,29.97,336700,{"date":2634,"open":1669,"high":2635,"low":2384,"close":2085,"change":1255,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2085},"2025-06-16",30.49,3.33,543700,{"date":2639,"open":1607,"high":2640,"low":1644,"close":2641,"change":459,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-06-13",30.267,29.46,-3.69,344800,{"date":2645,"open":2433,"high":2646,"low":2647,"close":2648,"change":354,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-06-12",31.165,30.34,30.59,-1.61,511100,{"date":2652,"open":2653,"high":2653,"low":2433,"close":2258,"change":1762,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2258},"2025-06-11",31.55,-1.14,419800,{"date":2657,"open":2298,"high":2298,"low":2284,"close":2076,"change":2521,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2076},"2025-06-10",-1.5,527000,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":499,"percent_change":2497,"volume":2666,"transactions":9,"vwap":2665},"2025-06-09",32.17,32.34,31.86,31.93,441400,{"date":2668,"open":2669,"high":2227,"low":2665,"close":2216,"change":148,"percent_change":60,"volume":2670,"transactions":9,"vwap":2216},"2025-06-06",32.029999,620500,{"date":2672,"open":2673,"high":2674,"low":2673,"close":2675,"change":759,"percent_change":2286,"volume":2676,"transactions":9,"vwap":2675},"2025-06-05",31.65,32.73,31.8,704900,{"date":2678,"open":2679,"high":2680,"low":1684,"close":2673,"change":1422,"percent_change":2681,"volume":2563,"transactions":9,"vwap":2673},"2025-06-04",31.73,32.099998,-0.6,{"date":2683,"open":2684,"high":2669,"low":2685,"close":2686,"change":2080,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-06-03",31.31,31.226,31.84,1.82,678900,{"date":2690,"open":2684,"high":2300,"low":2292,"close":2559,"change":2691,"percent_change":1769,"volume":2692,"transactions":9,"vwap":2559},"2025-06-02",-0.23,489700,{"date":2694,"open":2695,"high":2696,"low":2561,"close":2285,"change":2697,"percent_change":300,"volume":2698,"transactions":9,"vwap":2285},"2025-05-30",31.37,31.605,0.19,732000,{"date":2700,"open":2701,"high":2701,"low":2702,"close":2684,"change":1647,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2684},"2025-05-29",31.68,31.126,0.26,351400,{"date":2706,"open":2695,"high":2707,"low":2708,"close":2709,"change":1199,"percent_change":1415,"volume":2710,"transactions":9,"vwap":2709},"2025-05-28",31.75,31.059999,31.23,483000,{"date":2712,"open":2713,"high":2300,"low":2714,"close":1683,"change":133,"percent_change":2715,"volume":2716,"transactions":9,"vwap":1683},"2025-05-27",31.36,30.978,2.54,623900,{"date":2718,"open":2719,"high":2258,"low":2648,"close":2092,"change":2549,"percent_change":652,"volume":2720,"transactions":9,"vwap":2092},"2025-05-23",30.7,390400,{"date":2722,"open":2338,"high":2723,"low":2266,"close":2724,"change":809,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-05-22",31.69,31.42,0.96,492900,{"date":2728,"open":2723,"high":2729,"low":2258,"close":2730,"change":1530,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-05-21",32.060001,31.12,-3.2,496600,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2735,"change":2429,"percent_change":1377,"volume":2738,"transactions":9,"vwap":2735},"2025-05-20",32.15,32.38,31.85,580200,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":960,"percent_change":246,"volume":2745,"transactions":9,"vwap":2744},"2025-05-19",31.96,32.66,31.59,32.24,498700,{"date":2747,"open":1713,"high":1713,"low":2243,"close":2748,"change":289,"percent_change":2749,"volume":2287,"transactions":9,"vwap":2748},"2025-05-16",32.54,-1.78,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":968,"percent_change":53,"volume":2756,"transactions":9,"vwap":2755},"2025-05-15",32.69,33.22,31.89,33.13,866700,{"date":2758,"open":2759,"high":575,"low":2299,"close":2760,"change":1293,"percent_change":2600,"volume":2761,"transactions":9,"vwap":2760},"2025-05-14",33.0099983,32.97,405500,{"date":2763,"open":2764,"high":2231,"low":2741,"close":2765,"change":1438,"percent_change":2102,"volume":2766,"transactions":9,"vwap":2765},"2025-05-13",32.3,32.9,741100,{"date":2768,"open":2227,"high":2769,"low":2770,"close":2077,"change":1124,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2077},"2025-05-12",32.78,31.675,1.83,654000,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2723,"change":363,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2723},"2025-05-09",32.43,32.52,31.33,-1.06,795000,{"date":2781,"open":2707,"high":2782,"low":2695,"close":2669,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2669},"2025-05-08",33.43,1.62,5.33,1622600,{"date":2787,"open":2016,"high":2788,"low":2631,"close":598,"change":1199,"percent_change":2319,"volume":2789,"transactions":9,"vwap":598},"2025-05-07",31.1,669000,{"date":2791,"open":2792,"high":2258,"low":2793,"close":2063,"change":1170,"percent_change":1530,"volume":2794,"transactions":9,"vwap":2063},"2025-05-06",30.56,30.35,473200,{"date":2796,"open":2212,"high":2673,"low":2561,"close":1612,"change":1377,"percent_change":2797,"volume":2798,"transactions":9,"vwap":1612},"2025-05-05",-0.9,448400,{"date":2800,"open":2701,"high":2801,"low":2332,"close":2559,"change":201,"percent_change":1422,"volume":2802,"transactions":9,"vwap":2559},"2025-05-02",31.72,428800,{"date":2804,"open":1684,"high":2805,"low":2806,"close":2777,"change":1648,"percent_change":67,"volume":2807,"transactions":9,"vwap":2777},"2025-05-01",31.747,31.195,531100,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2087,"change":2813,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2087},"2025-04-30",30.5,31.115,30.030001,0,590200,{"date":2816,"open":2176,"high":2817,"low":2092,"close":2087,"change":108,"percent_change":2697,"volume":2818,"transactions":9,"vwap":2087},"2025-04-29",31.54,403600,{"date":2820,"open":2777,"high":2701,"low":2821,"close":1612,"change":2464,"percent_change":2582,"volume":2822,"transactions":9,"vwap":1612},"2025-04-28",30.62,358900,{"date":2824,"open":2062,"high":2825,"low":2826,"close":2086,"change":1438,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2086},"2025-04-25",31.46,30.541,2.05,422600,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2580,"change":118,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2580},"2025-04-24",29.79,30.925,29.505,3.82,657600,{"date":2837,"open":1643,"high":2535,"low":2838,"close":2021,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2021},"2025-04-23",28.11,2.82,10.55,1301100,{"date":182,"open":1414,"high":2843,"low":1351,"close":2844,"change":46,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2844},27.08,26.74,3.89,544200]