[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBWI":3,"homepage-market-summary":35,"stock-historical-BBWI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BBWI","2026-10-02",{"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},"Bath & Body Works, Inc.","NYSE",null,"RETAIL-RETAIL STORES, NEC","Bath & Body Works is a specialty home fragrance and fragrant body care retailer operating under the Bath & Body Works, C.O. Bigelow, and White Barn brands. The company generates most of its business in North America, with just 4% of sales from international markets in fiscal 2025. For fiscal 2025, 77% of sales stemmed from the brick-and-mortar network of more than 1,900 retail stores, similar to 2024 levels, as consumer shopping patterns remained normal. Future growth is expected from store upgrades, digital and international channels, as well as adjacent category expansions like men's and lip.","60,735","Columbus, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.9813,0.8,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},16.06,16.57,16.69,16.05,16.4,-0.34,-2.07,5652275.749761,51110,16.1779,27.4,14.28,6336856.913367582,13.6,11215,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},34.66,6109148,2229839185.255263,-44.14,"2025-04-22",[187,188,198,209,220,230,240,251,261,272,281,291,301,311,321,331,342,350,359,370,380,391,401,412,422,433,444,454,464,475,485,496,507,517,528,537,547,558,568,578,589,599,610,621,632,641,651,662,672,680,691,702,711,722,732,738,744,752,761,768,773,779,786,795,803,812,821,828,837,846,851,858,865,872,881,887,895,902,907,915,921,928,934,942,949,956,961,968,975,982,987,994,1001,1009,1018,1027,1034,1043,1050,1055,1060,1067,1072,1078,1084,1088,1095,1101,1108,1114,1120,1126,1130,1133,1140,1146,1151,1157,1162,1169,1174,1182,1190,1194,1198,1205,1212,1217,1221,1225,1232,1238,1246,1253,1258,1263,1270,1275,1280,1284,1289,1293,1299,1305,1311,1317,1326,1332,1340,1348,1356,1365,1373,1379,1386,1394,1401,1410,1417,1426,1434,1441,1448,1456,1463,1471,1477,1486,1494,1499,1506,1513,1522,1529,1534,1540,1545,1550,1558,1567,1574,1578,1585,1591,1597,1604,1608,1615,1620,1626,1630,1634,1640,1644,1651,1655,1659,1662,1667,1671,1675,1681,1686,1690,1694,1698,1702,1706,1710,1714,1718,1725,1729,1736,1742,1748,1755,1763,1770,1776,1780,1785,1789,1794,1800,1805,1810,1818,1823,1829,1836,1843,1850,1857,1864,1873,1879,1887,1895,1903,1911,1918,1923,1931,1938,1945,1953,1959,1966,1973,1980,1988,1993,1999,2003,2010,2017,2024,2032,2039,2044,2051,2057,2062,2069,2076,2084,2091,2098,2106,2113,2120,2129,2137,2143,2150,2159,2165,2172,2178,2185,2193,2200,2205,2213,2219,2228,2235,2242,2250,2259,2266,2273,2280,2288,2292,2300,2307,2314,2320,2327,2334,2341,2350,2358,2365,2373,2380,2387,2394,2403,2410,2416,2423,2429,2436,2442,2449,2454,2461,2469,2473,2479,2487,2494,2501,2509,2514,2519,2522,2528,2533,2539,2544,2551,2556,2562,2569,2575,2583,2589,2594,2600,2607,2616,2624,2632,2639,2646,2651,2655,2662,2670,2674,2681,2688,2695,2701,2707,2713,2720,2727,2733,2738,2743],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",16.08,16.55,16.075,0.48,3.02,5196633.091369,53418,16.3383,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",16.07,16.185,15.81,15.92,-0.07,-0.44,5869613.885098,47919,15.9457,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",16.27,16.275,15.8,15.99,-0.2,-1.24,4983598.162144,46593,15.9708,{"date":221,"open":190,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",16.45,15.75,16.19,-0.26,-1.58,8833113.931533,68539,16.1678,{"date":231,"open":232,"high":233,"low":234,"close":222,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",16.75,16.931,16.33,-0.35,-2.08,5732441.775171,55650,16.5375,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",17,17.17,16.635,16.8,-0.22,-1.29,7442981.335261,62953,16.8773,{"date":252,"open":242,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",17.15,16.71,17.02,-0.16,-0.93,6311373.413012,54653,16.9648,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",17.33,17.6,17.06,17.18,0.27,1.6,6410860.612382,65846,17.2726,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",17.55,16.91,-0.49,-2.82,8367105.690875,62964,17.0878,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",17.12,18.015,17.4,0.21,1.22,8737154.615214,57959,17.5081,{"date":292,"open":293,"high":294,"low":232,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",17.03,17.225,17.19,0.46,2.75,6088451.389361,51039,17.0517,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":112,"volume":308,"transactions":309,"vwap":310},"2026-09-16",16.72,17.345,16.7,16.73,0.01,5845502.794586,55289,16.9825,{"date":312,"open":313,"high":314,"low":315,"close":303,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",17.91,18.005,16.595,-1.19,-6.64,8424823.321817,77002,16.8529,{"date":322,"open":323,"high":324,"low":325,"close":313,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",18.29,18.32,17.73,-0.66,-3.55,5816555.657711,51599,18.0046,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",18,18.64,17.99,18.57,1.12,6.42,6346746.519159,56198,18.4313,{"date":343,"open":264,"high":344,"low":345,"close":346,"change":225,"percent_change":347,"volume":348,"transactions":349,"vwap":285},"2026-09-10",17.62,17.23,17.45,-1.47,5273176.606144,53207,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":316,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",18.62,18.675,17.71,-6.3,6314572.454296,55762,18.0108,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",19.65,19.73,18.69,18.9,-0.61,-3.13,5359390.186794,53649,18.9755,{"date":371,"open":352,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",19.92,18.325,19.51,0.54,2.85,6484896.939176,61139,19.514,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",18.59,18.985,18.02,18.97,0.44,2.37,5719331.63204,54055,18.6351,{"date":392,"open":393,"high":385,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",18.41,18.39,18.53,-0.08,-0.43,5259660.370492,47890,18.7127,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",18.77,19.15,18.445,18.61,-0.64,-3.32,6331870.113612,56837,18.6873,{"date":413,"open":414,"high":415,"low":416,"close":414,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",19.25,19.45,18.86,0.03,0.16,5208580.13632,41047,19.2247,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",18.75,19.93,18.7,19.22,0.57,3.06,6770807.20722,61666,19.4327,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",18.685,18.84,17.835,18.65,-0.25,-1.32,7685243.828331,67768,18.5109,{"date":445,"open":446,"high":447,"low":448,"close":364,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",18.26,19.14,17.41,1.32,7.51,16379273.562553,120902,18.4739,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",19.16,17.43,17.58,-1.59,-8.29,12231762.269413,105301,17.9622,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",19.44,19.6951,18.89,19.17,-0.28,-1.44,6573843.09652,66493,19.1416,{"date":476,"open":477,"high":478,"low":479,"close":415,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",19.54,19.655,19.23,-0.19,-0.97,5552305.071679,54847,19.4381,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",19.29,19.79,19.08,19.64,-0.03,-0.15,5817923.184691,61657,19.5665,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",20.34,20.815,19.66,19.67,-0.37,-1.85,6757847.844509,58277,19.9498,{"date":508,"open":509,"high":510,"low":404,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",19.55,20.26,20.04,1.23,6.54,8450890.165646,72690,19.9741,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",18.99,19,18.08,18.81,-0.6,-3.09,5082678.681195,50530,18.7248,{"date":529,"open":530,"high":501,"low":531,"close":532,"change":137,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",19.1,18.76,19.41,4.19,6429180.672988,65186,19.3456,{"date":538,"open":324,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",18.795,17.93,18.63,0.5,2.76,5238025.86018,55460,18.4327,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",18.79,18.8,18.095,18.13,-0.75,-3.97,5922408.406988,69518,18.3069,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":205,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",19.2,19.38,18.875,18.88,-2.28,5292053.661804,66636,19.043,{"date":569,"open":570,"high":571,"low":487,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",19.94,20.055,19.32,-1.04,-5.11,7318119.396463,75856,19.4863,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",20.2,20.535,19.875,20.36,0.22,1.09,4533011.756277,57238,20.3054,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":366,"volume":596,"transactions":597,"vwap":598},"2026-08-06",20.6,20.93,20.12,20.14,-0.65,4425931.703715,55309,20.4175,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",21.52,21.564,20.575,20.79,-0.27,-1.28,3690572.359504,48993,20.8313,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",20.9,21.13,20.7,21.06,0.09,0.43,4240951.207508,49679,20.9856,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",20.55,21,20.16,20.97,0.85,4.22,4805045.391512,56614,20.6733,{"date":633,"open":634,"high":635,"low":636,"close":593,"change":637,"percent_change":627,"volume":638,"transactions":639,"vwap":640},"2026-07-31",19.98,20.21,19.61,0.17,4037881.646877,49517,20.038,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":127,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",19.82,20.02,19.405,19.95,1.27,4036897.303905,51871,19.8405,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",20.03,20.44,19.445,19.7,-0.8,-3.9,5326599.23975,63169,19.7646,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":307,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",20.76,21.05,20.41,20.5,0.05,4930332.219606,52865,20.5982,{"date":673,"open":666,"high":614,"low":644,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",20.49,0.59,2.96,5500160.4545,63420,20.4122,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",19.5,20.22,19.125,19.9,0.56,2.9,4537593.396528,50950,19.8736,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",19.58,19.885,19.13,19.34,-0.72,-3.59,4861641.227866,53557,19.2853,{"date":703,"open":704,"high":705,"low":372,"close":706,"change":707,"percent_change":573,"volume":708,"transactions":709,"vwap":710},"2026-07-22",19.99,20.33,20.06,-0.21,3798293.887314,46398,20.1083,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",20.09,20.35,19.71,20.27,-0.24,-1.17,4908775.947173,54132,20.1556,{"date":723,"open":724,"high":725,"low":683,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",20.82,20.985,20.51,-0.36,-1.72,4479524.21972,52556,20.5963,{"date":733,"open":612,"high":734,"low":614,"close":735,"change":439,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-17",21.71,20.87,-1.18,5030900,{"date":739,"open":592,"high":740,"low":592,"close":741,"change":296,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-16",21.8,21.12,2.23,5810600,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":86,"volume":751,"transactions":9,"vwap":749},"2026-07-15",20.08,20.91,19.97,20.66,0.62,4456300,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-14",20.59,21.030001,19.83,20.040001,-0.38,-1.86,4379900,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":616,"percent_change":386,"volume":767,"transactions":9,"vwap":766},"2026-07-13",20.73,21.1,20.24,20.42,4601900,{"date":769,"open":770,"high":754,"low":643,"close":705,"change":132,"percent_change":771,"volume":772,"transactions":9,"vwap":705},"2026-07-10",20.11,2.01,3728100,{"date":774,"open":775,"high":776,"low":404,"close":425,"change":375,"percent_change":777,"volume":778,"transactions":9,"vwap":425},"2026-07-09",19.39,20.19,2.78,4209300,{"date":780,"open":361,"high":781,"low":782,"close":775,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":775},"2026-07-08",19.86,18.98,-1.23,-5.97,7958800,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-07",21.94,22.11,20.58,20.62,-1.3,-5.93,6842300,{"date":796,"open":797,"high":798,"low":626,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-06",21.75,22.32,21.92,-0.04,-0.18,4514100,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-02",22.38,22.73,21.37,21.96,-0.41,-1.83,5891100,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-01",23.22,23.41,22.16,22.37,-0.76,-3.29,5835800,{"date":822,"open":823,"high":815,"low":824,"close":825,"change":502,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-30",22.84,22.51,23.13,-1.57,6258200,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-29",22.83,23.73,22.29,23.5,0.64,2.8,6327300,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-26",21.86,23.02,21.74,22.86,1.04,4.77,6573400,{"date":847,"open":799,"high":848,"low":841,"close":849,"change":307,"percent_change":668,"volume":850,"transactions":9,"vwap":849},"2026-06-25",22.53,21.82,5848400,{"date":852,"open":853,"high":854,"low":755,"close":855,"change":585,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-24",21.23,21.9,21.81,5.26,5061200,{"date":859,"open":860,"high":613,"low":861,"close":862,"change":585,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-23",19.77,19.4,20.72,5.55,6305700,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":257,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-22",20.77,19.43,19.63,-4.52,6873000,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-18",20.89,21.19,20.48,20.56,0.08,0.39,6141800,{"date":882,"open":883,"high":734,"low":766,"close":876,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":876},"2026-06-17",21.4,-0.59,-2.8,4938600,{"date":888,"open":889,"high":890,"low":362,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-16",20.049999,21.15,21.07,1.61,8.27,8158900,{"date":896,"open":897,"high":898,"low":695,"close":899,"change":112,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-15",19.75,19.88,19.46,0.31,6029700,{"date":903,"open":364,"high":509,"low":334,"close":861,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":861},"2026-06-12",0.58,3.08,4612900,{"date":908,"open":909,"high":436,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-11",17.92,17.9,18.82,0.7,3.86,4838700,{"date":916,"open":333,"high":541,"low":917,"close":918,"change":801,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-10",17.82,18.12,-0.98,5169900,{"date":922,"open":923,"high":364,"low":924,"close":925,"change":926,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-09",18.5,18.040001,18.3,0,5645500,{"date":929,"open":448,"high":393,"low":930,"close":925,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":925},"2026-06-08",17.29,0.87,4.99,5932900,{"date":935,"open":936,"high":937,"low":938,"close":457,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":457},"2026-06-05",17.8,18.049999,17.28,-0.51,-2.84,4486600,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":396,"percent_change":205,"volume":948,"transactions":9,"vwap":947},"2026-06-04",18.31,18.42,17.72,17.94,4746000,{"date":950,"open":395,"high":951,"low":952,"close":384,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":384},"2026-06-03",18.83,17.76,-0.7,-3.74,4510700,{"date":957,"open":958,"high":416,"low":918,"close":959,"change":616,"percent_change":193,"volume":960,"transactions":9,"vwap":959},"2026-06-02",18.74,18.72,5604200,{"date":962,"open":963,"high":770,"low":964,"close":541,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":541},"2026-06-01",19.89,18.46,-1.39,-6.94,6465800,{"date":969,"open":970,"high":971,"low":972,"close":644,"change":25,"percent_change":973,"volume":974,"transactions":9,"vwap":644},"2026-05-29",20.32,20.57,19.87,-1.67,6785300,{"date":976,"open":977,"high":754,"low":978,"close":583,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":583},"2026-05-28",19.76,19.42,0.91,4.68,8242600,{"date":983,"open":682,"high":612,"low":560,"close":415,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":415},"2026-05-27",1.72,9.7,18201300,{"date":988,"open":989,"high":990,"low":991,"close":325,"change":491,"percent_change":992,"volume":993,"transactions":9,"vwap":325},"2026-05-26",18.14,18.4,17.63,-0.17,9586200,{"date":995,"open":996,"high":997,"low":998,"close":952,"change":386,"percent_change":999,"volume":1000,"transactions":9,"vwap":952},"2026-05-22",17.35,17.79,17.22,2.54,4056600,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":386,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-21",16.63,17.44,16.58,17.32,2.61,5070600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-20",16,16.9,15.74,16.88,0.77,4.78,5947000,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-19",16.2,16.46,16.02,16.11,-0.1,-0.62,5415700,{"date":1028,"open":232,"high":253,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-18",16.18,16.21,-0.88,-5.15,9324300,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-15",17.78,18.01,17.059999,17.09,-0.86,-4.79,5307300,{"date":1044,"open":416,"high":1045,"low":540,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-14",19.059999,17.95,-0.79,-4.22,4465200,{"date":1051,"open":959,"high":1052,"low":1053,"close":958,"change":235,"percent_change":810,"volume":1054,"transactions":9,"vwap":958},"2026-05-13",18.91,18.059999,5171700,{"date":1056,"open":1057,"high":560,"low":990,"close":1058,"change":204,"percent_change":502,"volume":1059,"transactions":9,"vwap":1058},"2026-05-12",19.02,19.09,6057800,{"date":1061,"open":656,"high":1062,"low":1063,"close":456,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":456},"2026-05-11",19.84,18.96,-0.57,-2.89,5110800,{"date":1068,"open":1069,"high":756,"low":1070,"close":362,"change":617,"percent_change":742,"volume":1071,"transactions":9,"vwap":362},"2026-05-08",19.31,19.3,6045600,{"date":1073,"open":1074,"high":897,"low":424,"close":1070,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1070},"2026-05-07",19.33,0.1,0.52,5069900,{"date":1079,"open":426,"high":1080,"low":1081,"close":560,"change":17,"percent_change":1082,"volume":1083,"transactions":9,"vwap":560},"2026-05-06",19.27,18.58,4.35,5439700,{"date":1085,"open":1081,"high":1086,"low":323,"close":990,"change":256,"percent_change":1040,"volume":1087,"transactions":9,"vwap":990},"2026-05-05",19.040001,7390900,{"date":1089,"open":1090,"high":899,"low":1091,"close":1092,"change":595,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-04",19.049999,18.55,18.56,-3.38,6357600,{"date":1096,"open":869,"high":972,"low":1097,"close":1098,"change":1099,"percent_change":736,"volume":1100,"transactions":9,"vwap":1098},"2026-05-01",19.18,19.21,-0.23,4766000,{"date":1102,"open":1103,"high":897,"low":1104,"close":466,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":466},"2026-04-30",18.54,18.47,1.11,6.06,5951300,{"date":1109,"open":695,"high":695,"low":1110,"close":1111,"change":257,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-29",18.07,18.33,-4.83,4614900,{"date":1115,"open":1116,"high":682,"low":1057,"close":1117,"change":267,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-28",19.11,19.26,1.42,4099100,{"date":1121,"open":361,"high":713,"low":1122,"close":519,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":519},"2026-04-27",18.87,-1.1,-5.48,6772100,{"date":1127,"open":583,"high":623,"low":374,"close":713,"change":809,"percent_change":1128,"volume":1129,"transactions":9,"vwap":713},"2026-04-24",-2,5034200,{"date":1131,"open":726,"high":612,"low":643,"close":667,"change":800,"percent_change":480,"volume":1132,"transactions":9,"vwap":667},"2026-04-23",4720000,{"date":1134,"open":1135,"high":1136,"low":510,"close":1137,"change":668,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-22",20.75,21.35,20.54,0.24,5714500,{"date":1141,"open":624,"high":1142,"low":1143,"close":674,"change":809,"percent_change":1144,"volume":1145,"transactions":9,"vwap":674},"2026-04-21",21.68,20.37,-1.96,6244200,{"date":1147,"open":1098,"high":612,"low":456,"close":612,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":612},"2026-04-20",1.49,7.68,6670800,{"date":1152,"open":964,"high":1153,"low":964,"close":532,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":532},"2026-04-17",19.85,1.37,7.59,9855400,{"date":1158,"open":1037,"high":1159,"low":1160,"close":924,"change":1075,"percent_change":686,"volume":1161,"transactions":9,"vwap":924},"2026-04-16",18.18,17.61,5163900,{"date":1163,"open":1164,"high":1165,"low":1166,"close":947,"change":727,"percent_change":1167,"volume":1168,"transactions":9,"vwap":947},"2026-04-15",18.1,18.27,17.89,-1.97,4377200,{"date":1170,"open":1171,"high":531,"low":446,"close":925,"change":1172,"percent_change":605,"volume":1173,"transactions":9,"vwap":925},"2026-04-14",18.48,-0.05,5091200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":127,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-13",17.86,18.45,17.3,18.35,1.38,5084400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1164,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1164},"2026-04-10",18.17,18.49,17.97,-0.32,-1.74,4425300,{"date":1191,"open":917,"high":424,"low":346,"close":945,"change":193,"percent_change":1192,"volume":1193,"transactions":9,"vwap":945},"2026-04-09",2.68,7121400,{"date":1195,"open":951,"high":1074,"low":540,"close":947,"change":492,"percent_change":1196,"volume":1197,"transactions":9,"vwap":947},"2026-04-08",-0.83,7903600,{"date":1199,"open":1046,"high":918,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-07",17.34,18.09,-0.02,-0.11,8132000,{"date":1206,"open":324,"high":403,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-06",17.66,18.11,-0.46,-2.48,6490400,{"date":1213,"open":782,"high":1214,"low":1184,"close":336,"change":818,"percent_change":1215,"volume":1216,"transactions":9,"vwap":336},"2026-04-02",19.07,-3.93,4472600,{"date":1218,"open":1092,"high":868,"low":395,"close":1074,"change":142,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1074},"2026-04-01",3.54,5490200,{"date":1222,"open":436,"high":427,"low":925,"close":1223,"change":926,"percent_change":926,"volume":1224,"transactions":9,"vwap":1223},"2026-03-31",18.67,6771100,{"date":1226,"open":1227,"high":550,"low":1228,"close":1223,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1223},"2026-03-30",17.26,17.13,1.87,11.13,13290400,{"date":1233,"open":1160,"high":1234,"low":303,"close":245,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":245},"2026-03-27",17.67,-1.03,-5.78,5080400,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":727,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-26",18.030001,18.44,17.56,17.83,-1.98,4934800,{"date":1247,"open":990,"high":1248,"low":1234,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-25",18.6,18.19,0.13,0.72,6047000,{"date":1254,"open":1255,"high":959,"low":924,"close":1053,"change":939,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1053},"2026-03-24",18.34,-2.75,5845700,{"date":1259,"open":897,"high":704,"low":1255,"close":336,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":336},"2026-03-23",-0.84,-4.33,7614200,{"date":1264,"open":644,"high":1265,"low":1266,"close":532,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":532},"2026-03-20",20.15,19.28,-0.92,-4.53,5523500,{"date":1271,"open":643,"high":1272,"low":869,"close":705,"change":157,"percent_change":1273,"volume":1274,"transactions":9,"vwap":705},"2026-03-19",20.45,1.75,3716100,{"date":1276,"open":1153,"high":666,"low":490,"close":634,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":634},"2026-03-18",-0.29,-1.43,3386100,{"date":1281,"open":763,"high":747,"low":625,"close":716,"change":492,"percent_change":1282,"volume":1283,"transactions":9,"vwap":716},"2026-03-17",-0.73,4547300,{"date":1285,"open":372,"high":790,"low":977,"close":766,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":766},"2026-03-16",0.92,4.72,6828900,{"date":1290,"open":469,"high":972,"low":424,"close":682,"change":1251,"percent_change":1291,"volume":1292,"transactions":9,"vwap":682},"2026-03-13",3.83,7681700,{"date":1294,"open":715,"high":372,"low":424,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-12",18.78,-1.27,-6.33,6006200,{"date":1300,"open":667,"high":1301,"low":634,"close":889,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":889},"2026-03-11",20.84,-0.39,-1.91,4245200,{"date":1306,"open":1307,"high":1308,"low":766,"close":654,"change":736,"percent_change":1309,"volume":1310,"transactions":9,"vwap":654},"2026-03-10",21.59,21.67,-5.46,5741200,{"date":1312,"open":766,"high":740,"low":756,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-09",21.62,0.82,3.94,6340000,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-06",21.88,22.22,20.38,20.8,-1.49,-6.68,6408500,{"date":1327,"open":1328,"high":1329,"low":1330,"close":832,"change":697,"percent_change":366,"volume":1331,"transactions":9,"vwap":832},"2026-03-05",23.36,23.56,21.87,6670400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":904,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-04",23.51,23.89,21.77,23.01,2.59,10759300,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":879,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-03",21.39,22.46,21.18,22.43,1.77,6294000,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":697,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-02",22.059999,22.4,21.69,22.040001,-3.16,4769300,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-27",22.75,23.1,22.36,22.76,-0.55,-2.36,5314900,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":834,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-26",23.09,23.63,23,23.31,2.82,4459700,{"date":1374,"open":1375,"high":1375,"low":848,"close":1376,"change":884,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-25",23.25,22.67,-2.54,4331700,{"date":1380,"open":806,"high":1381,"low":1382,"close":1383,"change":164,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-24",23.47,22.56,23.26,3.29,6068500,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":759,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-23",23.8,24.02,22.23,22.52,-7.63,6441500,{"date":1395,"open":1396,"high":1397,"low":1368,"close":1398,"change":1138,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-20",24.049999,24.76,24.38,0.99,6974800,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-19",23.69,24.17,23.66,24.14,0.23,0.96,4090800,{"date":1411,"open":1406,"high":1412,"low":1413,"close":1414,"change":818,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-18",24.78,23.78,23.91,-3.08,5953800,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-17",24.2,24.94,23.67,24.67,0.6,2.49,7271700,{"date":1427,"open":1428,"high":1404,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-13",23.12,22.88,24.07,1.21,5.29,5425000,{"date":1435,"open":1436,"high":1437,"low":1438,"close":842,"change":1439,"percent_change":771,"volume":1440,"transactions":9,"vwap":842},"2026-02-12",22.65,23.57,22.49,0.45,5006400,{"date":1442,"open":1443,"high":1444,"low":1353,"close":1445,"change":204,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-11",22.64,22.82,22.41,-0.31,5196700,{"date":1449,"open":1450,"high":1451,"low":805,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-10",23.24,23.3,22.48,-0.63,-2.73,3763700,{"date":1457,"open":1358,"high":1458,"low":1459,"close":1460,"change":112,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-09",23.2,22.55,23.11,0.26,4407600,{"date":1464,"open":1343,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-06",23.38,22.28,23.049999,0.81,3.64,4585700,{"date":1472,"open":1473,"high":1361,"low":1142,"close":1474,"change":758,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-05",22.34,22.24,-1.68,3569500,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-04",22.3,22.91,21.95,22.62,0.53,2.4,4314500,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":492,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-02-03",22.42,23.14,21.97,22.09,-0.67,4656500,{"date":1495,"open":855,"high":1459,"low":1496,"close":1474,"change":386,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1474},"2026-02-02",21.54,2.02,3888200,{"date":1500,"open":1501,"high":1502,"low":1501,"close":740,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":740},"2026-01-30",20.52,22,1.07,5.16,6085500,{"date":1507,"open":1508,"high":1509,"low":591,"close":763,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":763},"2026-01-29",21.41,21.78,-0.9,-4.16,4824700,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-28",21.42,22.02,21.22,21.63,0.19,0.89,5176500,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":117,"percent_change":1172,"volume":1528,"transactions":9,"vwap":1527},"2026-01-27",21.48,21.6,21.08,21.44,3286200,{"date":1530,"open":1516,"high":789,"low":1531,"close":1532,"change":553,"percent_change":1093,"volume":1533,"transactions":9,"vwap":1532},"2026-01-26",21.2,21.45,3892100,{"date":1535,"open":824,"high":1536,"low":1537,"close":1538,"change":758,"percent_change":1475,"volume":1539,"transactions":9,"vwap":1538},"2026-01-23",22.99,22.13,22.2,2905300,{"date":1541,"open":1459,"high":1337,"low":1343,"close":1542,"change":147,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-22",22.58,1.44,4132000,{"date":1546,"open":816,"high":1479,"low":1352,"close":1547,"change":1548,"percent_change":1371,"volume":1549,"transactions":9,"vwap":1547},"2026-01-21",22.26,0.61,4347100,{"date":1551,"open":1452,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-20",22.68,21.58,21.65,-1.62,-6.96,4778000,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-16",23.17,23.33,22.81,23.27,-0.13,-0.56,3588400,{"date":1568,"open":1569,"high":1570,"low":1488,"close":1571,"change":152,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-15",23.16,23.44,23.4,1.65,3676700,{"date":1575,"open":1569,"high":831,"low":1361,"close":840,"change":1576,"percent_change":637,"volume":1577,"transactions":9,"vwap":840},"2026-01-14",0.04,5291100,{"date":1579,"open":840,"high":1328,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-13",22.69,22.98,0.41,1.82,4516100,{"date":1586,"open":1587,"high":1337,"low":1588,"close":1589,"change":697,"percent_change":524,"volume":1590,"transactions":9,"vwap":1589},"2026-01-12",22.9,22.39,22.57,5525100,{"date":1592,"open":1383,"high":1593,"low":1445,"close":1594,"change":1076,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-09",23.43,23.29,2.28,5980700,{"date":1598,"open":1525,"high":1599,"low":1600,"close":1601,"change":1314,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-08",23.19,21.51,22.77,3.74,5267500,{"date":1605,"open":1350,"high":1445,"low":1509,"close":1481,"change":1606,"percent_change":809,"volume":1607,"transactions":9,"vwap":1481},"2026-01-07",-0.09,4779500,{"date":1609,"open":1610,"high":1537,"low":1611,"close":1353,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1353},"2026-01-06",20.25,20.18,1.81,8.95,8924200,{"date":1616,"open":654,"high":626,"low":1617,"close":1617,"change":939,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-05",20.23,-2.46,6825700,{"date":1621,"open":1622,"high":1623,"low":972,"close":1624,"change":142,"percent_change":1384,"volume":1625,"transactions":9,"vwap":1624},"2026-01-02",20.4,20.98,20.74,6765900,{"date":1627,"open":1610,"high":1622,"low":889,"close":746,"change":1203,"percent_change":1628,"volume":1629,"transactions":9,"vwap":746},"2025-12-31",-0.54,5062200,{"date":1631,"open":498,"high":726,"low":1632,"close":776,"change":717,"percent_change":718,"volume":1633,"transactions":9,"vwap":776},"2025-12-30",20.17,4843800,{"date":1635,"open":500,"high":1137,"low":1636,"close":1637,"change":834,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-12-29",19.53,20.43,3.23,7699800,{"date":1641,"open":490,"high":963,"low":509,"close":488,"change":1642,"percent_change":157,"volume":1643,"transactions":9,"vwap":488},"2025-12-26",0.07,4497100,{"date":1645,"open":1646,"high":781,"low":1098,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-12-24",19.37,19.72,0.47,2.44,3264600,{"date":1652,"open":572,"high":1653,"low":404,"close":414,"change":491,"percent_change":256,"volume":1654,"transactions":9,"vwap":414},"2025-12-23",19.6,6057700,{"date":1656,"open":362,"high":634,"low":469,"close":1266,"change":939,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1266},"2025-12-22",-2.58,6588200,{"date":1660,"open":509,"high":646,"low":682,"close":488,"change":637,"percent_change":931,"volume":1661,"transactions":9,"vwap":488},"2025-12-19",9301000,{"date":1663,"open":1664,"high":644,"low":636,"close":1665,"change":1172,"percent_change":439,"volume":1666,"transactions":9,"vwap":1665},"2025-12-18",19.8,19.62,5375400,{"date":1668,"open":643,"high":583,"low":477,"close":501,"change":417,"percent_change":1669,"volume":1670,"transactions":9,"vwap":501},"2025-12-17",0.15,7201400,{"date":1672,"open":704,"high":1673,"low":899,"close":490,"change":396,"percent_change":809,"volume":1674,"transactions":9,"vwap":490},"2025-12-16",20.030001,5061000,{"date":1676,"open":580,"high":580,"low":1677,"close":1647,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1647},"2025-12-15",19.52,-0.33,-1.65,8712200,{"date":1682,"open":889,"high":498,"low":685,"close":889,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":889},"2025-12-12",0.11,0.55,5023600,{"date":1687,"open":1636,"high":713,"low":415,"close":570,"change":1582,"percent_change":1688,"volume":1689,"transactions":9,"vwap":570},"2025-12-11",2.1,6314600,{"date":1691,"open":911,"high":963,"low":958,"close":1636,"change":1692,"percent_change":1192,"volume":1693,"transactions":9,"vwap":1636},"2025-12-10",0.51,7637200,{"date":1695,"open":861,"high":490,"low":520,"close":1057,"change":1453,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1057},"2025-12-09",-3.21,5914700,{"date":1699,"open":911,"high":715,"low":1700,"close":361,"change":1314,"percent_change":1082,"volume":1701,"transactions":9,"vwap":361},"2025-12-08",18.66,8844200,{"date":1703,"open":447,"high":427,"low":911,"close":951,"change":801,"percent_change":1704,"volume":1705,"transactions":9,"vwap":951},"2025-12-05",-0.95,6243500,{"date":1707,"open":695,"high":487,"low":951,"close":1708,"change":926,"percent_change":926,"volume":1709,"transactions":9,"vwap":1708},"2025-12-04",19.01,5755700,{"date":1711,"open":363,"high":479,"low":1177,"close":1708,"change":1582,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1708},"2025-12-03",2.2,8839200,{"date":1715,"open":468,"high":1086,"low":1716,"close":1248,"change":758,"percent_change":1128,"volume":1717,"transactions":9,"vwap":1248},"2025-12-02",18.51,7872900,{"date":1719,"open":1720,"high":1721,"low":1178,"close":782,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":782},"2025-12-01",17.38,19.35,1.57,9.02,19082800,{"date":1726,"open":1004,"high":1727,"low":930,"close":448,"change":1576,"percent_change":1407,"volume":1728,"transactions":9,"vwap":448},"2025-11-28",17.59,3055300,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1648,"percent_change":777,"volume":1735,"transactions":9,"vwap":1734},"2025-11-26",17.030001,17.81,16.96,17.37,8935800,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1012,"change":87,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1012},"2025-11-25",15.86,17.16,8.61,15683500,{"date":1743,"open":1744,"high":223,"low":1744,"close":1745,"change":1746,"percent_change":1016,"volume":1747,"transactions":9,"vwap":1745},"2025-11-24",15.02,15.56,0.71,18628900,{"date":1749,"open":1750,"high":1751,"low":31,"close":1752,"change":481,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-11-21",15.3,15.55,14.85,-6.13,29268500,{"date":1756,"open":1738,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-11-20",16.53,15.43,15.82,-5.22,-24.81,41135000,{"date":1764,"open":875,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":470,"volume":1769,"transactions":9,"vwap":1767},"2025-11-19",21.32,20.88,21.040001,-0.06,9501200,{"date":1771,"open":1772,"high":1136,"low":1773,"close":764,"change":235,"percent_change":1774,"volume":1775,"transactions":9,"vwap":764},"2025-11-18",21.25,20.86,-1.63,8053900,{"date":1777,"open":1350,"high":1345,"low":807,"close":1532,"change":1362,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1532},"2025-11-17",-2.5,9805700,{"date":1781,"open":1782,"high":1783,"low":797,"close":1502,"change":307,"percent_change":668,"volume":1784,"transactions":9,"vwap":1502},"2025-11-14",21.85,22.15,6283800,{"date":1786,"open":832,"high":1376,"low":1330,"close":1787,"change":809,"percent_change":810,"volume":1788,"transactions":9,"vwap":1787},"2025-11-13",21.99,4312900,{"date":1790,"open":1791,"high":824,"low":734,"close":1351,"change":386,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1351},"2025-11-12",21.73,2,5635600,{"date":1795,"open":1796,"high":1391,"low":849,"close":808,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":808},"2025-11-11",22.31,-0.47,-2.1,8378600,{"date":1801,"open":1359,"high":1375,"low":1802,"close":1345,"change":1803,"percent_change":1798,"volume":1804,"transactions":9,"vwap":1345},"2025-11-10",22.27,-0.48,7185600,{"date":1806,"open":1807,"high":1467,"low":805,"close":1480,"change":127,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1480},"2025-11-07",22.63,1.1,6013200,{"date":1811,"open":1812,"high":1813,"low":1542,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-11-06",23.7,23.99,22.66,-0.99,-4.19,6035800,{"date":1819,"open":1334,"high":1820,"low":1594,"close":1821,"change":668,"percent_change":286,"volume":1822,"transactions":9,"vwap":1821},"2025-11-05",24.040001,23.65,5265300,{"date":1824,"open":1813,"high":1825,"low":1571,"close":1826,"change":1453,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-11-04",24.09,23.6,-2.6,4784000,{"date":1830,"open":1831,"high":1832,"low":1414,"close":1833,"change":439,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-11-03",24.4,25.21,24.23,-1.02,6599200,{"date":1837,"open":1813,"high":1838,"low":1839,"close":1840,"change":1684,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-10-31",24.53,23.49,24.48,2.3,5926600,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":919,"percent_change":1215,"volume":1849,"transactions":9,"vwap":1848},"2025-10-30",24.66,24.7,23.79,23.93,7605700,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":736,"percent_change":870,"volume":1856,"transactions":9,"vwap":1855},"2025-10-29",25.73,25.86,24.81,24.91,5935500,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":668,"percent_change":1519,"volume":1863,"transactions":9,"vwap":1862},"2025-10-28",26,26.42,25.61,26.09,3331600,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-10-27",26.84,26.89,25.92,26.040001,-0.96,-3.56,5682100,{"date":1874,"open":1875,"high":30,"low":1876,"close":1877,"change":1172,"percent_change":801,"volume":1878,"transactions":9,"vwap":1877},"2025-10-24",27.15,26.96,27,4165100,{"date":1880,"open":1869,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-10-23",27.22,26.030001,27.049999,0.98,3.76,5179800,{"date":1888,"open":1889,"high":1890,"low":1859,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-10-22",26.36,26.69,26.07,-0.3,-1.14,5323100,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":675,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-10-21",25.85,26.66,25.75,26.37,2.29,3858700,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":697,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-10-20",26.48,26.88,25.74,25.78,-2.72,4685500,{"date":1912,"open":1899,"high":1913,"low":1914,"close":1915,"change":58,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-10-17",26.61,25.72,26.5,1.88,5926100,{"date":1919,"open":1908,"high":1920,"low":1921,"close":1920,"change":286,"percent_change":1468,"volume":1922,"transactions":9,"vwap":1920},"2025-10-16",26.01,25.53,5565400,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1892,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-15",26.25,26.34,25.69,25.8,-1.15,4989200,{"date":1932,"open":1933,"high":1898,"low":1934,"close":1935,"change":900,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-10-14",25.37,25.27,26.1,1.2,6751800,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1015,"percent_change":905,"volume":1944,"transactions":9,"vwap":1943},"2025-10-13",25.47,26.049999,25.33,25.79,7447400,{"date":1946,"open":1897,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-10-10",26.059999,24.86,25.02,-0.74,-2.87,6979700,{"date":1954,"open":1955,"high":1956,"low":1899,"close":1957,"change":717,"percent_change":1267,"volume":1958,"transactions":9,"vwap":1957},"2025-10-09",26.18,26.47,25.76,5436800,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1859,"change":147,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1859},"2025-10-08",26.11,26.64,25.77,1.25,7102500,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":553,"percent_change":940,"volume":1972,"transactions":9,"vwap":1971},"2025-10-07",26.32,26.95,25.66,25.68,7010400,{"date":1974,"open":1975,"high":1976,"low":1832,"close":1977,"change":1684,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-10-06",25.59,26.71,26.43,2.13,8420500,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":584,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-10-03",25.83,26.19,25.64,25.88,0.86,6026600,{"date":1989,"open":1990,"high":1991,"low":1832,"close":1970,"change":307,"percent_change":1576,"volume":1992,"transactions":9,"vwap":1970},"2025-10-02",25.43,25.87,4904100,{"date":1994,"open":1970,"high":1995,"low":1996,"close":1997,"change":1203,"percent_change":397,"volume":1998,"transactions":9,"vwap":1997},"2025-10-01",26.02,24.96,25.65,8248400,{"date":2000,"open":1995,"high":1869,"low":2001,"close":1957,"change":1892,"percent_change":1929,"volume":2002,"transactions":9,"vwap":1957},"2025-09-30",25.29,4136400,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1947,"change":523,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1947},"2025-09-29",26.72,26.8,25.45,-2.25,6513000,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1898,"change":1314,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1898},"2025-09-26",25.9,26.68,25.81,3.17,6426800,{"date":2018,"open":1956,"high":1915,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-09-25",25.24,25.84,-0.94,-3.51,7687500,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":584,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-09-24",26.65,26.87,26.33,26.78,0.83,6444900,{"date":2033,"open":1891,"high":2034,"low":2035,"close":2036,"change":142,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-09-23",26.77,25.96,26.56,2.55,7053900,{"date":2040,"open":2041,"high":1968,"low":2042,"close":2012,"change":1468,"percent_change":1638,"volume":2043,"transactions":9,"vwap":2012},"2025-09-22",25.15,25.059999,12574500,{"date":2045,"open":1925,"high":1925,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-09-19",24.93,25.09,-1.2,-4.56,10546600,{"date":2052,"open":2053,"high":1860,"low":1991,"close":2054,"change":686,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-09-18",25.99,26.29,2.18,6771500,{"date":2058,"open":1935,"high":1898,"low":2059,"close":1852,"change":1277,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1852},"2025-09-17",25.67,-1.11,7853300,{"date":2063,"open":2064,"high":2065,"low":2066,"close":1995,"change":205,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1995},"2025-09-16",26.51,26.52,25.63,-1.66,8220300,{"date":2070,"open":2071,"high":2072,"low":2028,"close":2073,"change":553,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-09-15",27.42,27.44,26.46,-2.76,7499700,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":326,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-09-12",27.62,27.82,27.02,27.21,-2.37,5153800,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1277,"percent_change":1235,"volume":2090,"transactions":9,"vwap":2089},"2025-09-11",28.24,28.26,27.5,27.87,6499600,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1768,"percent_change":707,"volume":2097,"transactions":9,"vwap":2096},"2025-09-10",28,28.36,27.75,28.16,5568300,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":225,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-09-09",28.53,28.56,27.94,28.22,-0.91,5986500,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":257,"percent_change":1354,"volume":2112,"transactions":9,"vwap":2111},"2025-09-08",29.59,29.64,27.7,28.48,11482900,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2117,"change":1618,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-09-05",31.88,32.029999,29.41,-7.72,10018400,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-09-04",30.98,32.32,30.89,31.87,1.31,4.29,7499600,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":51,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-09-03",29.77,30.68,29.65,30.56,3.38,6785600,{"date":2138,"open":2139,"high":2140,"low":2101,"close":2141,"change":157,"percent_change":1936,"volume":2142,"transactions":9,"vwap":2141},"2025-09-02",28.98,29.68,29.56,6907100,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":492,"percent_change":939,"volume":2149,"transactions":9,"vwap":2148},"2025-08-29",29.31,29.79,29.049999,29.21,6943600,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-08-28",29.32,30.3,28.38,29.36,-2.18,-6.91,17267200,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2163,"change":1519,"percent_change":1548,"volume":2164,"transactions":9,"vwap":2163},"2025-08-27",31.36,32.22,31.54,9095800,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":584,"percent_change":1746,"volume":2171,"transactions":9,"vwap":2170},"2025-08-26",31.030001,31.48,31.02,31.35,6775500,{"date":2173,"open":2174,"high":2168,"low":2175,"close":2176,"change":1576,"percent_change":1250,"volume":2177,"transactions":9,"vwap":2176},"2025-08-25",31.09,30.91,31.13,4527900,{"date":2179,"open":2180,"high":2176,"low":2181,"close":2174,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2174},"2025-08-22",29.49,29.43,1.67,5.68,4793900,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":215,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-08-21",29.37,29.73,29.2,29.42,-0.68,3304500,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":215,"percent_change":1492,"volume":2199,"transactions":9,"vwap":2198},"2025-08-20",29.82,30.23,29.27,29.62,4376000,{"date":2201,"open":2202,"high":2134,"low":2109,"close":2195,"change":25,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2195},"2025-08-19",29.97,-1.13,4798100,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":1504,"volume":2212,"transactions":9,"vwap":2210},"2025-08-18",28.74,30.26,28.72,30.16,1.48,6902400,{"date":2214,"open":2139,"high":2215,"low":2216,"close":2217,"change":491,"percent_change":1024,"volume":2218,"transactions":9,"vwap":2217},"2025-08-15",29.08,28.39,28.68,3769000,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-08-14",28.99,29.16,28.58,28.71,-0.89,-3.01,3374300,{"date":2229,"open":2101,"high":2198,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-08-13",28.46,29.6,1.08,3.79,4675400,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":686,"percent_change":1792,"volume":2241,"transactions":9,"vwap":2240},"2025-08-12",28.17,29.030001,28.09,28.52,4129000,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":1362,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-08-11",28.59,28.76,27.81,27.96,-1.93,4386900,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-08-08",29.25,29.39,28.31,28.51,-0.78,-2.66,3296100,{"date":2260,"open":2261,"high":2140,"low":2262,"close":2263,"change":2264,"percent_change":750,"volume":2265,"transactions":9,"vwap":2263},"2025-08-07",29.52,28.94,29.29,0.18,3409100,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2264,"percent_change":750,"volume":2272,"transactions":9,"vwap":2271},"2025-08-06",29,30.25,28.96,29.11,5129400,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1250,"percent_change":1439,"volume":2279,"transactions":9,"vwap":2278},"2025-08-05",28.86,29.23,28.4,28.93,4512100,{"date":2281,"open":2282,"high":2148,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-08-04",28.63,28.5,28.8,0.63,2.24,4643500,{"date":2289,"open":2254,"high":2216,"low":2290,"close":2237,"change":1047,"percent_change":1454,"volume":2291,"transactions":9,"vwap":2237},"2025-08-01",27.69,8824100,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2270,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2270},"2025-07-31",30.11,30.24,28.82,-1.09,-3.63,4679300,{"date":2301,"open":2302,"high":2303,"low":2146,"close":2304,"change":2225,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-07-30",31.16,31.4,30.049999,-2.88,4839900,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":204,"percent_change":1099,"volume":2313,"transactions":9,"vwap":2312},"2025-07-29",31.15,31.39,30.71,30.94,4044900,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":1362,"percent_change":1188,"volume":2319,"transactions":9,"vwap":2318},"2025-07-28",31.85,30.81,31.01,5399800,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1250,"percent_change":1582,"volume":2326,"transactions":9,"vwap":2325},"2025-07-25",31.69,31.74,30.93,31.56,3723400,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":226,"percent_change":1041,"volume":2333,"transactions":9,"vwap":2332},"2025-07-24",32.78,32.95,31.34,31.43,4828800,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1024,"percent_change":1892,"volume":2340,"transactions":9,"vwap":2339},"2025-07-23",33.48,33.67,32.98,33.0099983,2981400,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-07-22",32.55,33.36,32.41,33.11,0.75,2.32,5056500,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":904,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-07-21",32.15,33.19,32,32.36,1.83,4529200,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1642,"percent_change":584,"volume":2364,"transactions":9,"vwap":2363},"2025-07-18",31.45,31.83,31.08,31.78,4055600,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":194,"volume":2372,"transactions":9,"vwap":2370},"2025-07-17",30.77,31.92,30.74,31.71,0.93,3909400,{"date":2374,"open":2375,"high":2376,"low":2294,"close":2377,"change":809,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-07-16",31.23,31.44,30.78,-1.31,4111100,{"date":2381,"open":2354,"high":2382,"low":2176,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-07-15",32.35,31.19,-0.71,-2.23,4063500,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2391,"change":2021,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-07-14",32.74,31.5,31.9,-2.86,5253900,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-07-11",33.02,33.31,32.61,32.84,-0.81,-2.41,5319600,{"date":2404,"open":2330,"high":2405,"low":2406,"close":2407,"change":912,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-07-10",33.96,32.77,33.65,2.12,4072900,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2330,"change":1565,"percent_change":973,"volume":2415,"transactions":9,"vwap":2330},"2025-07-09",33.63,33.87,32.81,5991000,{"date":2417,"open":2346,"high":2418,"low":2419,"close":2420,"change":1746,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-07-08",33.9,32.76,33.51,2.16,7767800,{"date":2424,"open":2414,"high":2425,"low":2426,"close":2427,"change":25,"percent_change":1235,"volume":2428,"transactions":9,"vwap":2427},"2025-07-07",33.21,32.46,32.8,5673100,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2433,"change":2434,"percent_change":1808,"volume":2435,"transactions":9,"vwap":2433},"2025-07-03",32.72,33.44,33.14,0.36,2765600,{"date":2437,"open":2438,"high":2439,"low":2361,"close":2329,"change":2285,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2329},"2025-07-02",32.26,32.89,1.96,5603800,{"date":2443,"open":2444,"high":2445,"low":2131,"close":2352,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2352},"2025-07-01",29.87,32.45,2.19,7.31,7497500,{"date":2450,"open":2451,"high":2196,"low":2231,"close":2452,"change":1024,"percent_change":1678,"volume":2453,"transactions":9,"vwap":2452},"2025-06-30",30.18,29.96,4770600,{"date":2455,"open":2187,"high":2456,"low":2457,"close":2458,"change":1286,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-06-27",30.27,29.26,30.059999,3.16,5144900,{"date":2462,"open":2463,"high":2276,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-06-26",28.89,28.42,29.14,0.33,1.15,3880700,{"date":2470,"open":2245,"high":2268,"low":2254,"close":2471,"change":1075,"percent_change":157,"volume":2472,"transactions":9,"vwap":2471},"2025-06-25",28.81,5707100,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2224,"change":1768,"percent_change":707,"volume":2478,"transactions":9,"vwap":2224},"2025-06-24",28.97,29.17,28.35,5780100,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1076,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-06-23",28.040001,28.9,27.59,28.77,1.84,5796900,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":675,"percent_change":1978,"volume":2493,"transactions":9,"vwap":2492},"2025-06-20",28.059999,28.27,27.71,28.25,10346500,{"date":2495,"open":1881,"high":2496,"low":2497,"close":2498,"change":1483,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-06-18",28.2,27.14,27.66,1.95,7239900,{"date":2502,"open":2059,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-06-17",27.73,25.54,27.13,1.3,5.03,8634800,{"date":2510,"open":1975,"high":2511,"low":1990,"close":1982,"change":750,"percent_change":2512,"volume":2513,"transactions":9,"vwap":1982},"2025-06-16",26.22,2.46,5745900,{"date":2515,"open":2516,"high":1977,"low":1420,"close":1832,"change":1510,"percent_change":2517,"volume":2518,"transactions":9,"vwap":1832},"2025-06-13",25.82,-3.45,5886900,{"date":2520,"open":1859,"high":2054,"low":2020,"close":1961,"change":492,"percent_change":1064,"volume":2521,"transactions":9,"vwap":1961},"2025-06-12",4446300,{"date":2523,"open":2029,"high":2497,"low":2524,"close":2525,"change":1302,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-06-11",26.12,26.26,-1.46,4102600,{"date":2529,"open":2530,"high":2531,"low":2036,"close":2026,"change":801,"percent_change":1492,"volume":2532,"transactions":9,"vwap":2026},"2025-06-10",27.11,27.29,4772400,{"date":2534,"open":2535,"high":2072,"low":2026,"close":2536,"change":2537,"percent_change":2347,"volume":2538,"transactions":9,"vwap":2536},"2025-06-09",26.93,26.83,0.2,4724100,{"date":2540,"open":1898,"high":2541,"low":1860,"close":2542,"change":1576,"percent_change":1669,"volume":2543,"transactions":9,"vwap":2542},"2025-06-06",26.97,26.63,4339000,{"date":2545,"open":2542,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2067,"volume":2550,"transactions":9,"vwap":2548},"2025-06-05",27.040001,26.35,26.59,-0.45,5164400,{"date":2552,"open":2553,"high":2554,"low":2026,"close":2546,"change":1203,"percent_change":809,"volume":2555,"transactions":9,"vwap":2546},"2025-06-04",27.16,27.32,6019000,{"date":2557,"open":2536,"high":2558,"low":2559,"close":1875,"change":2560,"percent_change":1722,"volume":2561,"transactions":9,"vwap":1875},"2025-06-03",27.53,26.55,0.42,6370300,{"date":2563,"open":2564,"high":2481,"low":2565,"close":2566,"change":965,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-06-02",27.95,26.45,26.73,-4.94,9521800,{"date":2570,"open":2464,"high":2207,"low":2571,"close":2572,"change":1209,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-05-30",27.86,28.12,-1.61,6155200,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2223,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2223},"2025-05-29",31.22,31.3,28.08,-1.9,-6.23,11885700,{"date":2584,"open":2369,"high":2585,"low":2586,"close":2587,"change":1768,"percent_change":215,"volume":2588,"transactions":9,"vwap":2587},"2025-05-28",30.82,30.13,30.48,8570600,{"date":2590,"open":2175,"high":2591,"low":2208,"close":2592,"change":267,"percent_change":1520,"volume":2593,"transactions":9,"vwap":2592},"2025-05-27",31.11,30.54,7607000,{"date":2595,"open":2596,"high":2302,"low":2597,"close":2456,"change":2060,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2456},"2025-05-23",30.86,30.19,-3.54,4249700,{"date":2601,"open":2176,"high":2602,"low":2603,"close":2604,"change":286,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-05-22",31.66,30.99,31.38,0.67,4085300,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-05-21",32.9,33.24,31.12,31.17,-2.29,-6.84,4526500,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":727,"volume":2623,"transactions":9,"vwap":2621},"2025-05-20",34.18,34.29,33.38,33.46,-0.12,4007800,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":801,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-05-19",32.92,33.85,32.7,33.58,-0.53,5260000,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":707,"percent_change":1025,"volume":2638,"transactions":9,"vwap":2637},"2025-05-16",34.13,34.2,33.5,33.76,5680700,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1768,"percent_change":801,"volume":2645,"transactions":9,"vwap":2644},"2025-05-15",34.060001,34.11,33.35,33.97,2665800,{"date":2647,"open":2412,"high":2648,"low":2620,"close":2649,"change":2434,"percent_change":1503,"volume":2650,"transactions":9,"vwap":2649},"2025-05-14",34.64,34.029999,3640900,{"date":2652,"open":2412,"high":2653,"low":2433,"close":2337,"change":1138,"percent_change":1251,"volume":2654,"transactions":9,"vwap":2337},"2025-05-13",33.82,3073000,{"date":2656,"open":2609,"high":181,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-05-12",32.79,33.43,2.38,7.67,4863900,{"date":2663,"open":2115,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-05-09",32.060001,30.97,31.049999,-0.69,-2.17,2329400,{"date":2671,"open":2174,"high":2368,"low":2367,"close":2323,"change":1964,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2323},"2025-05-08",4.1,3140500,{"date":2675,"open":2676,"high":2677,"low":2444,"close":2678,"change":750,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-05-07",30.38,30.83,30.49,2.08,2509800,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2444,"change":2549,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2444},"2025-05-06",29.93,30.28,29.74,-1.48,2627800,{"date":2689,"open":2690,"high":2312,"low":2456,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-05-05",30.9,30.32,-0.87,-2.79,3307100,{"date":2696,"open":2697,"high":2698,"low":2134,"close":2383,"change":2699,"percent_change":2233,"volume":2700,"transactions":9,"vwap":2383},"2025-05-02",30.75,31.37,1.14,2876800,{"date":2702,"open":2703,"high":2377,"low":2704,"close":2304,"change":1209,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2304},"2025-05-01",30.67,29.98,-1.51,3911400,{"date":2708,"open":2709,"high":2134,"low":2710,"close":2711,"change":1187,"percent_change":573,"volume":2712,"transactions":9,"vwap":2711},"2025-04-30",30.01,29.3,30.51,2772100,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2677,"change":1302,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2677},"2025-04-29",30.88,31.52,30.41,-1.25,3526800,{"date":2721,"open":2722,"high":2578,"low":2723,"close":2577,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2577},"2025-04-28",29.85,29.81,1.64,5.54,5691300,{"date":2728,"open":2729,"high":2444,"low":2730,"close":2731,"change":992,"percent_change":1064,"volume":2732,"transactions":9,"vwap":2731},"2025-04-25",29.71,29.01,29.58,3025000,{"date":2734,"open":2482,"high":2146,"low":2100,"close":2735,"change":107,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-04-24",29.75,3.51,3868500,{"date":2739,"open":2740,"high":2741,"low":2223,"close":2207,"change":117,"percent_change":491,"volume":2742,"transactions":9,"vwap":2207},"2025-04-23",30,30.8,5209300,{"date":185,"open":2096,"high":2744,"low":2239,"close":2745,"change":675,"percent_change":1688,"volume":2746,"transactions":9,"vwap":2745},29.1,28.75,3941500]