[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CMCSA":3,"homepage-market-summary":29,"stock-historical-CMCSA":171},{"ticker":4,"date":5,"profile":6,"quote":14},"CMCSA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Comcast Corp","Nasdaq",null,"CABLE & OTHER PAY TELEVISION SERVICES","Comcast is made up of three parts. The core cable business owns networks that provide television, internet access, and phone services to 65 million US homes and businesses, or nearly half of the country. The firm provides services to about half the locations in this territory. Comcast acquired NBCUniversal from General Electric in 2011. Following the spinoff of several cable networks, including CNBC, MSNBC, and USA, NBCU now consists of the NBC network, several local NBC affiliates, Bravo, the Peacock streaming platform, Universal Studios, and several theme parks. Finally, Sky, acquired in 2018, is a large television provider in the UK and Italy.","179,000","Philadelphia, PA",{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},21.7,21.96,21.55,21.76,-0.06,-0.28,20012660.405414,93965,21.7046,57.9194,0.077200003,16450617.78384889,37.4,11730,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},34.35801,21.28,30464452,11119525157.54747,-31.09,"2025-04-21",[183,184,194,205,216,226,237,248,259,269,279,289,300,311,322,332,342,353,364,373,382,392,402,412,423,433,443,454,464,475,482,492,501,512,521,532,541,551,560,570,577,587,597,608,619,630,639,649,659,669,677,688,697,708,717,725,731,739,744,751,756,761,766,773,778,784,793,800,807,814,819,826,834,843,849,855,862,870,875,882,889,895,903,907,915,921,928,933,940,948,954,960,967,971,979,984,989,995,998,1003,1009,1014,1020,1028,1036,1041,1049,1054,1062,1070,1078,1087,1095,1103,1112,1120,1127,1135,1142,1149,1156,1164,1172,1179,1182,1188,1193,1201,1208,1215,1224,1230,1235,1243,1250,1257,1264,1273,1281,1288,1293,1298,1306,1312,1319,1327,1335,1344,1352,1360,1366,1372,1378,1384,1392,1398,1404,1408,1415,1421,1428,1435,1443,1451,1457,1462,1468,1473,1481,1486,1492,1499,1505,1511,1516,1523,1528,1534,1539,1545,1551,1559,1567,1572,1578,1585,1593,1599,1608,1615,1623,1630,1637,1643,1650,1658,1666,1673,1682,1691,1699,1706,1714,1723,1731,1739,1746,1754,1763,1772,1778,1783,1788,1796,1803,1811,1818,1826,1831,1838,1846,1853,1860,1866,1871,1878,1885,1893,1900,1907,1915,1924,1932,1940,1945,1952,1959,1967,1973,1980,1987,1992,2000,2006,2011,2019,2028,2037,2045,2052,2059,2066,2073,2081,2088,2095,2103,2110,2116,2122,2128,2135,2142,2150,2157,2166,2173,2181,2187,2195,2203,2211,2217,2224,2229,2235,2240,2246,2252,2258,2266,2274,2278,2285,2291,2297,2305,2312,2318,2322,2327,2334,2342,2348,2356,2362,2368,2374,2380,2388,2395,2402,2410,2418,2425,2434,2441,2449,2458,2467,2475,2483,2491,2497,2504,2513,2520,2527,2533,2541,2546,2552,2558,2565,2572,2579,2584,2590,2596,2602,2608,2612,2617,2622,2626,2632,2639,2647,2652,2656,2661,2666,2671,2674,2678,2682,2687,2693,2696,2702,2707,2712,2716,2720,2724,2727,2731,2735,2742,2746,2752,2758,2765,2769,2774],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",21.715,22,21.69,0.16,0.74,34945416.940568,96068,21.827,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",21.745,21.8099,21.464,21.6,-0.19,-0.87,21446000.605893,91436,21.5832,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",21.92,21.965,21.495,21.79,-0.12,-0.55,32508309.108435,110617,21.7807,{"date":217,"open":18,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",21.975,21.41,21.91,-0.22,-0.99,41806673.398281,134570,21.7914,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",22.7,22.805,22.015,22.13,-0.42,-1.86,36087898.455679,110609,22.1596,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",22.36,22.87,22.03,22.55,0.13,0.58,38897086.983424,127608,22.5883,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",23.085,23.13,22.35,22.42,-0.51,-2.22,45147411.848431,138302,22.5666,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":37,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",22.8,23.08,22.49,22.93,0.84,29119254.973324,118314,22.9262,{"date":270,"open":271,"high":272,"low":239,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",22.665,22.9062,22.74,-0.17,-0.74,64980390.802621,125462,22.727,{"date":280,"open":281,"high":282,"low":263,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",23.8,23.94,22.91,-0.82,-3.46,36364950.551799,138888,23.1462,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",24.38,24.47,23.59,23.73,-0.69,-2.83,24295832.324275,122305,23.9156,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",24.61,24.77,24.37,24.42,-0.46,-1.85,26219197.8874,125342,24.547,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",25.33,25.45,24.815,24.88,-0.32,-1.27,36313088.07972,106864,25.0395,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":165,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",25.21,25.41,25,25.2,0.12,16448671.132608,82695,25.1994,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":244,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",24.6,25.339,24.51,25.17,2.36,23803037.521074,132712,25.107,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",26.19,26.25,24.19,24.59,-1.74,-6.61,47088124.675563,255374,24.9426,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",26.31,26.4,25.96,26.33,-0.16,-0.6,27066318.931226,116043,26.242,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":359,"percent_change":360,"volume":370,"transactions":371,"vwap":372},"2026-09-04",26.62,26.725,26.38,26.49,17284410.302454,79811,26.5054,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":359,"percent_change":360,"volume":379,"transactions":380,"vwap":381},"2026-09-03",26.89,27.13,26.5,26.65,21940051.835536,76409,26.6568,{"date":383,"open":369,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",27.19,26.46,26.81,0.51,1.94,18049864.506008,82467,26.9315,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":317,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",26.52,26.76,26.27,26.3,-1.2,19276743.115066,83092,26.4508,{"date":403,"open":404,"high":405,"low":406,"close":366,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",26.83,26.97,26.595,-0.44,-1.63,23313234.767752,75973,26.678,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",26.74,27.115,26.53,27.06,0.65,2.46,20587292.37541,82528,26.9506,{"date":424,"open":386,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",27.05,26.365,26.41,-0.79,-2.9,20704614.306917,95581,26.6036,{"date":434,"open":435,"high":436,"low":405,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",27.11,27.265,27.2,0.1,0.37,13764861.420595,78525,27.1387,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",26.9,27.35,26.69,27.1,0.08,0.3,22653867.723691,91461,27.1079,{"date":455,"open":445,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",27.18,26.84,27.02,0.17,0.63,16801453.676169,96876,27.041,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",26.57,26.965,26.425,26.85,0.43,1.63,20309153.616329,77511,26.8066,{"date":476,"open":466,"high":395,"low":345,"close":477,"change":274,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",26.42,-0.64,17707587.186164,81028,26.4551,{"date":483,"open":484,"high":485,"low":484,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",26.14,27.04,26.59,0.39,1.49,22980409.479588,116970,26.6874,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":460,"percent_change":419,"volume":498,"transactions":499,"vwap":500},"2026-08-18",25.9,26.28,25.695,26.2,26207560.01431,114663,26.1186,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",25.88,26.09,25.5025,25.57,-0.625,-2.39,20288864.841318,89120,25.645,{"date":513,"open":355,"high":369,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",26.13,26.195,0.015,0.06,19869778.114295,96328,26.2939,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",25.63,26.26,25.6207,26.18,0.71,2.79,18009380.837429,96912,26.0122,{"date":533,"open":534,"high":523,"low":535,"close":536,"change":537,"percent_change":93,"volume":538,"transactions":539,"vwap":540},"2026-08-12",25.54,25.07,25.47,-0.18,20578959.656698,101603,25.3625,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",25.04,25.68,25.65,0.45,1.79,21717920.584898,116538,25.5333,{"date":552,"open":553,"high":554,"low":555,"close":327,"change":359,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",25.16,25.235,24.775,-0.63,18987316.154024,86896,25.0893,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":37,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",24.99,25.5,24.94,25.36,0.75,18539349.140602,101679,25.3596,{"date":571,"open":562,"high":327,"low":572,"close":337,"change":170,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",24.76,1.7,24333863.959689,102719,25.1004,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":537,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",24.915,25.55,24.335,24.75,-0.72,28330959.886373,116897,24.6693,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":439,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",24.4,24.97,24.33,24.93,1.51,32211103.803834,124460,24.7961,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",24.43,24.895,24.39,24.56,0.6,2.5,38963493.554799,162321,24.5763,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",23.44,24.145,23.28,23.96,0.29,1.23,27135428.11234,122963,23.9099,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",23.85,24.085,23.355,23.67,-0.94,-3.82,27894445.783127,150124,23.6355,{"date":631,"open":632,"high":633,"low":634,"close":302,"change":170,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",24.155,24.875,23.84,1.74,36433172.699796,167079,24.5831,{"date":640,"open":641,"high":642,"low":643,"close":346,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",23.25,24.26,23.23,1.39,6.1,40804373.192463,186544,24.0078,{"date":650,"open":651,"high":652,"low":653,"close":261,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",22.425,23.29,22.355,0.505,2.27,36765953.625806,178165,22.9243,{"date":660,"open":661,"high":662,"low":177,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",21.3,22.485,22.295,0.375,1.71,48068152.493027,202132,22.2138,{"date":670,"open":671,"high":671,"low":220,"close":207,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",24.01,-1.6,-6.8,52120248.277625,225329,22.5085,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",24.16,24.248,23.49,23.52,-0.29,-1.22,36647242.797712,153536,23.7004,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":165,"percent_change":243,"volume":694,"transactions":695,"vwap":696},"2026-07-21",23.71,23.95,23.58,23.81,27095890.285967,118180,23.7883,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",23.88,23.99,23.37,23.78,-0.01,-0.04,37183505.793924,135406,23.8071,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-17",24.35,24.68,23.66,23.79,-0.31,-1.29,40119400,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":144,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-16",23.72,24.28,23.6,24.1,2.6,32232800,{"date":726,"open":727,"high":693,"low":728,"close":681,"change":450,"percent_change":729,"volume":730,"transactions":9,"vwap":681},"2026-07-15",23.24,23.18,1.29,22869900,{"date":732,"open":733,"high":282,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-14",23.83,23.17,23.19,-0.78,-3.25,26068400,{"date":740,"open":613,"high":720,"low":702,"close":741,"change":742,"percent_change":573,"volume":743,"transactions":9,"vwap":741},"2026-07-13",23.97,0.4,30705400,{"date":745,"open":681,"high":294,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-10",23.35,23.57,0.22,0.94,25487300,{"date":752,"open":262,"high":753,"low":261,"close":746,"change":189,"percent_change":754,"volume":755,"transactions":9,"vwap":746},"2026-07-09",23.41,0.69,27015500,{"date":757,"open":758,"high":759,"low":734,"close":735,"change":221,"percent_change":625,"volume":760,"transactions":9,"vwap":735},"2026-07-08",23.54,23.77,26684800,{"date":762,"open":763,"high":764,"low":701,"close":753,"change":165,"percent_change":243,"volume":765,"transactions":9,"vwap":753},"2026-07-07",23.86,24.24,33017000,{"date":767,"open":759,"high":741,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-06",23.22,23.38,-0.41,-1.72,42491900,{"date":774,"open":713,"high":775,"low":262,"close":713,"change":517,"percent_change":776,"volume":777,"transactions":9,"vwap":713},"2026-07-02",23.92,0.25,43720500,{"date":779,"open":780,"high":781,"low":692,"close":294,"change":284,"percent_change":782,"volume":783,"transactions":9,"vwap":294},"2026-07-01",24.25,24.49,-3.34,52264400,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-30",24.71,25.040001,24.07,24.55,0.33,1.36,61967200,{"date":794,"open":795,"high":448,"low":796,"close":797,"change":100,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-29",27.049999,24.17,24.22,4.53,135440100,{"date":801,"open":802,"high":643,"low":803,"close":734,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":734},"2026-06-26",22.76,22.71,0.48,2.12,42040300,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":71,"percent_change":748,"volume":813,"transactions":9,"vwap":812},"2026-06-25",22.66,23,22.63,22.69,25303800,{"date":815,"open":816,"high":262,"low":253,"close":817,"change":359,"percent_change":93,"volume":818,"transactions":9,"vwap":817},"2026-06-24",22.84,22.64,43019700,{"date":820,"open":821,"high":822,"low":823,"close":261,"change":804,"percent_change":824,"volume":825,"transactions":9,"vwap":261},"2026-06-23",22.56,23.049999,22.24,2.15,40351900,{"date":827,"open":828,"high":829,"low":231,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-22",22.25,22.6,22.32,-0.11,-0.49,46066700,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-18",22.75,22.86,22.38,22.43,-0.26,-1.15,74561800,{"date":844,"open":610,"high":845,"low":242,"close":812,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":812},"2026-06-17",23.5,-0.97,-4.1,40926900,{"date":850,"open":851,"high":852,"low":853,"close":712,"change":714,"percent_change":715,"volume":854,"transactions":9,"vwap":712},"2026-06-16",24.040001,24.15,23.32,28797800,{"date":856,"open":857,"high":858,"low":282,"close":741,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":741},"2026-06-15",24.32,24.63,-0.53,-2.16,23585900,{"date":863,"open":864,"high":336,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-12",24,23.91,24.5,0.53,2.21,26314500,{"date":871,"open":691,"high":720,"low":872,"close":741,"change":873,"percent_change":873,"volume":874,"transactions":9,"vwap":741},"2026-06-11",23.87,0,25583300,{"date":876,"open":877,"high":878,"low":879,"close":741,"change":328,"percent_change":880,"volume":881,"transactions":9,"vwap":741},"2026-06-10",24.08,24.21,23.68,0.5,21978900,{"date":883,"open":759,"high":884,"low":885,"close":621,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":621},"2026-06-09",24.02,23.63,0.09,0.38,33633600,{"date":890,"open":891,"high":892,"low":682,"close":891,"change":19,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-08",23.76,24.11,-0.25,25239900,{"date":896,"open":897,"high":282,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-05",23.4,23.39,23.82,0.49,2.1,37177900,{"date":904,"open":613,"high":780,"low":251,"close":905,"change":200,"percent_change":86,"volume":906,"transactions":9,"vwap":905},"2026-06-04",23.33,45296700,{"date":908,"open":909,"high":910,"low":911,"close":682,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":682},"2026-06-03",24.73,24.74,23.43,-1.33,-5.35,43375400,{"date":916,"open":592,"high":917,"low":910,"close":918,"change":94,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-02",25.13,24.85,-0.8,21999500,{"date":922,"open":909,"high":923,"low":924,"close":925,"change":156,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-01",25.09,24.53,25.049999,0.72,24059700,{"date":929,"open":925,"high":925,"low":930,"close":931,"change":683,"percent_change":841,"volume":932,"transactions":9,"vwap":931},"2026-05-29",24.78,24.87,50671300,{"date":934,"open":935,"high":936,"low":937,"close":553,"change":19,"percent_change":938,"volume":939,"transactions":9,"vwap":553},"2026-05-28",25.23,25.34,24.9,-0.24,23353400,{"date":941,"open":935,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-27",25.83,25.14,25.22,0.07,0.28,25684500,{"date":949,"open":950,"high":534,"low":951,"close":952,"change":19,"percent_change":938,"volume":953,"transactions":9,"vwap":952},"2026-05-26",25.32,24.84,25.15,25780100,{"date":955,"open":917,"high":956,"low":957,"close":324,"change":243,"percent_change":958,"volume":959,"transactions":9,"vwap":324},"2026-05-22",25.35,24.91,0.52,26573600,{"date":961,"open":962,"high":943,"low":602,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-21",24.86,25.08,0.2,0.8,27771400,{"date":968,"open":931,"high":337,"low":910,"close":316,"change":449,"percent_change":969,"volume":970,"transactions":9,"vwap":316},"2026-05-20",0.32,33277100,{"date":972,"open":973,"high":974,"low":711,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-19",25.11,25.26,24.8,-0.13,-0.52,33394200,{"date":980,"open":981,"high":565,"low":982,"close":592,"change":459,"percent_change":754,"volume":983,"transactions":9,"vwap":592},"2026-05-18",24.72,24.62,34687900,{"date":985,"open":986,"high":534,"low":987,"close":572,"change":770,"percent_change":408,"volume":988,"transactions":9,"vwap":572},"2026-05-15",25.38,24.69,33033500,{"date":990,"open":991,"high":580,"low":957,"close":337,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":337},"2026-05-14",25.02,0.23,0.92,31812300,{"date":996,"open":572,"high":963,"low":924,"close":564,"change":52,"percent_change":189,"volume":997,"transactions":9,"vwap":564},"2026-05-13",33453200,{"date":999,"open":1000,"high":1001,"low":975,"close":937,"change":976,"percent_change":977,"volume":1002,"transactions":9,"vwap":937},"2026-05-12",25.29,25.4,33690600,{"date":1004,"open":563,"high":544,"low":931,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-11",25.030001,-0.37,-1.46,35016100,{"date":1010,"open":345,"high":524,"low":956,"close":1001,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1001},"2026-05-08",-0.84,-3.2,36599400,{"date":1015,"open":368,"high":447,"low":1016,"close":1017,"change":94,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-07",26.11,26.24,-0.76,34373800,{"date":1021,"open":1022,"high":457,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-06",26.51,26.39,26.44,-0.02,-0.08,30097200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":385,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":385},"2026-05-05",26.98,27.22,26.22,-0.61,-2.25,31384300,{"date":1037,"open":1038,"high":456,"low":375,"close":1039,"change":211,"percent_change":407,"volume":1040,"transactions":9,"vwap":1039},"2026-05-04",27,27.07,24758600,{"date":1042,"open":1043,"high":1044,"low":1045,"close":384,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":384},"2026-05-01",27.29,27.48,26.99,0.15,0.55,28829300,{"date":1050,"open":1051,"high":446,"low":1051,"close":1052,"change":946,"percent_change":100,"volume":1053,"transactions":9,"vwap":1052},"2026-04-30",26.72,27.040001,41994900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":395,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":395},"2026-04-29",27.49,27.73,26.6,-0.88,-3.18,31883500,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":243,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-28",28.040001,28.31,27.55,27.64,0.47,23549000,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":537,"volume":1077,"transactions":9,"vwap":1075},"2026-04-27",27.45,28.01,27.3,27.51,-0.05,31684600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-24",30.96,31.030001,27.5,27.56,-4.08,-12.9,65543100,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":655,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-23",30.5,32.080002,30.4,31.64,7.73,46477900,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":969,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-22",29.14,29.53,29.11,29.37,1.1,25222700,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-21",29.76,29.92,28.89,29.049999,-0.68,-2.29,37226100,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":438,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-20",29.63,30.14,29.56,29.73,0.34,22174000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1114,"change":946,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1114},"2026-04-17",29.3,29.78,29.16,0.95,32422000,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":100,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-16",28.34,29.46,28.27,29.35,3.71,27115800,{"date":1136,"open":1137,"high":1138,"low":1073,"close":1139,"change":189,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-15",28.16,28.51,28.3,0.57,18045000,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":886,"percent_change":969,"volume":1148,"transactions":9,"vwap":1147},"2026-04-14",27.83,28.38,27.8,28.14,17564400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":328,"percent_change":470,"volume":1155,"transactions":9,"vwap":1154},"2026-04-13",27.95,28.19,27.59,28.049999,20312900,{"date":1157,"open":1158,"high":1159,"low":1144,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-10",28.42,28.47,27.93,-0.38,-1.34,18153900,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1065,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1065},"2026-04-09",27.82,28.32,27.63,0.35,1.25,24209100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":459,"percent_change":144,"volume":1178,"transactions":9,"vwap":1177},"2026-04-08",27.79,28.09,27.66,27.96,23123100,{"date":1180,"open":1057,"high":1160,"low":1044,"close":1174,"change":243,"percent_change":1068,"volume":1181,"transactions":9,"vwap":1174},"2026-04-07",37148500,{"date":1183,"open":1184,"high":1185,"low":1168,"close":1176,"change":1186,"percent_change":846,"volume":1187,"transactions":9,"vwap":1176},"2026-04-06",27.99,28.17,-0.27,19631400,{"date":1189,"open":1064,"high":1137,"low":1190,"close":1160,"change":211,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1160},"2026-04-02",27.58,-0.43,25105400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1154,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1154},"2026-04-01",28.23,28.39,27.75,-0.66,-2.3,27163500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":200,"percent_change":1198,"volume":1207,"transactions":9,"vwap":1206},"2026-03-31",29.28,29.29,28.37,28.71,28734100,{"date":1209,"open":1210,"high":1211,"low":1145,"close":1212,"change":1140,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-30",28.61,29.23,28.9,2.01,32458500,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-27",28.7,28.82,28.26,28.33,-0.39,-1.36,19776200,{"date":1225,"open":1226,"high":1227,"low":1210,"close":1228,"change":703,"percent_change":115,"volume":1229,"transactions":9,"vwap":1228},"2026-03-26",28.73,29.15,28.72,28571200,{"date":1231,"open":1124,"high":1232,"low":1210,"close":1226,"change":832,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1226},"2026-03-25",29.42,-1.68,22266800,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":926,"volume":1242,"transactions":9,"vwap":1240},"2026-03-24",29.040001,29.71,28.93,29.22,0.21,21804200,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":703,"percent_change":115,"volume":1249,"transactions":9,"vwap":1248},"2026-03-23",29.13,29.39,28.83,29.01,31505500,{"date":1251,"open":1239,"high":1252,"low":1253,"close":1254,"change":52,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-20",29.52,28.84,29.02,0.14,246107100,{"date":1258,"open":1259,"high":1260,"low":1206,"close":1261,"change":65,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-19",28.79,29.34,28.98,1.44,36163200,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-18",29.94,30.11,28.53,28.57,-1.51,-5.02,36334100,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":840,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-17",30.6,30.79,30.049999,30.08,-0.86,24222000,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":156,"percent_change":603,"volume":1287,"transactions":9,"vwap":1286},"2026-03-16",30.16,30.56,30.059999,30.34,19653200,{"date":1289,"open":1290,"high":1291,"low":1267,"close":1283,"change":873,"percent_change":873,"volume":1292,"transactions":9,"vwap":1283},"2026-03-13",30.33,30.55,20252800,{"date":1294,"open":1290,"high":1295,"low":1296,"close":1283,"change":770,"percent_change":1162,"volume":1297,"transactions":9,"vwap":1283},"2026-03-12",30.57,30,23947600,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1295,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1295},"2026-03-11",31.059999,31.33,30.26,-0.5,-1.61,23701900,{"date":1307,"open":1308,"high":1309,"low":1291,"close":1310,"change":165,"percent_change":438,"volume":1311,"transactions":9,"vwap":1310},"2026-03-10",30.94,31.18,31.07,21238700,{"date":1313,"open":1092,"high":1314,"low":1315,"close":1316,"change":201,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-09",31.76,30.47,31.040001,-2.73,45897400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":45,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-06",31.39,31.97,30.99,31.91,0.98,23119100,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":832,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-05",31.94,32.4,31.47,31.6,-1.53,24202700,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-04",30.85,32.14,30.63,32.09,1.08,3.48,28509100,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":37,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-03",30.68,31.36,30.27,31.01,0.62,27217400,{"date":1353,"open":1354,"high":1300,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-02",30.74,30.53,30.82,-0.14,-0.45,22490300,{"date":1361,"open":1362,"high":1309,"low":1363,"close":1080,"change":105,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1080},"2026-02-27",30.71,30.39,0.36,34865700,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1337,"change":517,"percent_change":37,"volume":1371,"transactions":9,"vwap":1337},"2026-02-26",30.86,31.22,30.81,25478000,{"date":1373,"open":1332,"high":1374,"low":1375,"close":1276,"change":284,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1276},"2026-02-25",31.77,30.69,-2.59,32273600,{"date":1379,"open":1380,"high":1381,"low":1347,"close":1382,"change":1025,"percent_change":19,"volume":1383,"transactions":9,"vwap":1382},"2026-02-24",31.48,31.85,31.61,20735400,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":614,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-23",31.37,31.82,31.26,31.63,0.93,19564600,{"date":1393,"open":1394,"high":1395,"low":1276,"close":1396,"change":704,"percent_change":976,"volume":1397,"transactions":9,"vwap":1396},"2026-02-20",31.29,31.45,31.34,25242200,{"date":1399,"open":1400,"high":1314,"low":1401,"close":1402,"change":221,"percent_change":93,"volume":1403,"transactions":9,"vwap":1402},"2026-02-19",31.57,31.21,31.38,25767800,{"date":1405,"open":1406,"high":1387,"low":1396,"close":1332,"change":71,"percent_change":189,"volume":1407,"transactions":9,"vwap":1332},"2026-02-18",31.62,20768600,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1025,"percent_change":19,"volume":1414,"transactions":9,"vwap":1413},"2026-02-17",31.67,31.95,31.46,31.55,28089700,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1400,"change":893,"percent_change":428,"volume":1420,"transactions":9,"vwap":1400},"2026-02-13",31.7,31.88,31.12,28487900,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1387,"change":1198,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1387},"2026-02-12",32.7,32.86,31.81,-2.03,34309400,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":459,"percent_change":867,"volume":1434,"transactions":9,"vwap":1433},"2026-02-11",32.29,32.84,32.28,32.48,27355300,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":868,"volume":1442,"transactions":9,"vwap":1440},"2026-02-10",31.59,32.39,31.53,32.31,0.7,32111400,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1382,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1382},"2026-02-09",31.1,31.68,30.76,0.24,0.77,24316900,{"date":1452,"open":1370,"high":1453,"low":1454,"close":1386,"change":958,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1386},"2026-02-06",31.43,30.77,1.69,30791600,{"date":1458,"open":1355,"high":1308,"low":1459,"close":1337,"change":1169,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1337},"2026-02-05",30.35,1.15,30243800,{"date":1463,"open":1464,"high":1465,"low":1106,"close":1089,"change":190,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1089},"2026-02-04",30.01,31.13,2.49,41031100,{"date":1469,"open":1470,"high":1471,"low":1098,"close":1105,"change":459,"percent_change":1140,"volume":1472,"transactions":9,"vwap":1105},"2026-02-03",29.64,30.28,37200800,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":359,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-02",29.62,29.93,29.4,29.59,-0.54,31343400,{"date":1482,"open":1470,"high":1483,"low":1212,"close":1484,"change":387,"percent_change":635,"volume":1485,"transactions":9,"vwap":1484},"2026-01-30",29.85,29.75,51300200,{"date":1487,"open":1168,"high":1267,"low":1190,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-29",29.24,0.83,2.92,65923400,{"date":1493,"open":1247,"high":1494,"low":1495,"close":1496,"change":683,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-28",29.1,28.24,28.41,-1.01,46428800,{"date":1500,"open":1260,"high":1232,"low":1501,"close":1217,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1217},"2026-01-27",28.63,-0.73,-2.48,40826400,{"date":1506,"open":1204,"high":1507,"low":1124,"close":1508,"change":243,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-26",29.5,29.43,0.44,43266700,{"date":1512,"open":1261,"high":1513,"low":1514,"close":1122,"change":945,"percent_change":1448,"volume":1515,"transactions":9,"vwap":1122},"2026-01-23",29.33,28.76,29380200,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1211,"change":1118,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1211},"2026-01-22",28.88,29.44,28.87,1.18,35617700,{"date":1524,"open":1175,"high":1248,"low":1175,"close":1107,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1107},"2026-01-21",0.73,2.59,44865500,{"date":1529,"open":1144,"high":1530,"low":1531,"close":1137,"change":1118,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1137},"2026-01-20",28.58,27.69,1.22,50568300,{"date":1535,"open":1536,"high":1145,"low":1083,"close":1166,"change":859,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1166},"2026-01-16",28.25,-1.87,38596900,{"date":1540,"open":1496,"high":1541,"low":1152,"close":1542,"change":1543,"percent_change":893,"volume":1544,"transactions":9,"vwap":1542},"2026-01-15",28.55,28.35,-0.07,31081600,{"date":1546,"open":1154,"high":1547,"low":1548,"close":1158,"change":19,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1158},"2026-01-14",28.54,28.030001,-0.21,27336300,{"date":1552,"open":1212,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-13",29.25,28.4,28.48,-0.58,-2,35155000,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":754,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-12",28.74,29.32,28.49,29.059999,2.43,40310200,{"date":1568,"open":1569,"high":1541,"low":1570,"close":1205,"change":189,"percent_change":1140,"volume":1571,"transactions":9,"vwap":1205},"2026-01-09",28.13,27.78,22315300,{"date":1573,"open":1176,"high":1574,"low":1082,"close":1575,"change":45,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-08",28.5,28.21,1.11,30813300,{"date":1579,"open":1072,"high":1580,"low":1581,"close":1582,"change":804,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-07",27.91,27.34,27.9,1.75,36361700,{"date":1586,"open":1587,"high":1588,"low":448,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-06",27.84,27.94,27.42,-0.71,-2.52,34552600,{"date":1594,"open":1057,"high":1239,"low":1595,"close":1569,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1569},"2026-01-05",27.71,0.4449,1.61,47571600,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-02",28.013121,28.069353,27.53514,27.6851,-0.328,-1.17,25911241,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1601,"change":1613,"percent_change":1186,"volume":1614,"transactions":9,"vwap":1601},"2025-12-31",27.99438,28.20056,27.87254,-0.075,18388891,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":790,"volume":1622,"transactions":9,"vwap":1620},"2025-12-30",27.92877,28.20993,27.90066,28.088097,0.0937,24549536,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1610,"change":1628,"percent_change":527,"volume":1629,"transactions":9,"vwap":1610},"2025-12-29",27.79756,28.022493,27.66635,0.1968,25635529,{"date":1631,"open":1612,"high":1632,"low":1633,"close":1625,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1625},"2025-12-26",27.985,27.65698,-0.1125,-0.4,13253527,{"date":1638,"open":1603,"high":1632,"low":1639,"close":1640,"change":1641,"percent_change":791,"volume":1642,"transactions":9,"vwap":1640},"2025-12-24",27.52577,27.91003,0.3749,11046544,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1603,"change":1648,"percent_change":65,"volume":1649,"transactions":9,"vwap":1603},"2025-12-23",27.44143,27.56326,27.17901,0.1125,22459603,{"date":1651,"open":1652,"high":1617,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-12-22",27.62887,27.35708,27.42268,-0.2905,-1.05,32785176,{"date":1659,"open":1660,"high":1661,"low":1652,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-12-19",28.24742,28.46298,27.71321,-0.6561,-2.31,97603932,{"date":1667,"open":1668,"high":1669,"low":1612,"close":1670,"change":1671,"percent_change":274,"volume":1672,"transactions":9,"vwap":1670},"2025-12-18",28.041237,28.51921,28.36926,-0.0469,49457691,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-12-17",27.70384,28.66917,27.58201,28.41612,0.5529,1.98,76466448,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-12-16",26.43861,27.97563,26.12934,27.86317,1.4246,5.39,98031159,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1684,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1684},"2025-12-15",25.82006,26.52296,25.74508,0.9185,3.6,42691310,{"date":1700,"open":1693,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1162,"volume":1705,"transactions":9,"vwap":1703},"2025-12-12",26.10122,25.47329,25.52015,-0.3468,30849211,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":945,"volume":1713,"transactions":9,"vwap":1711},"2025-12-11",25.91378,25.98875,25.4358,25.86692,0.0188,49189234,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-10",25.19213,25.96064,25.089035,25.84817,0.7404,2.95,39408045,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":867,"volume":1730,"transactions":9,"vwap":1728},"2025-12-09",24.97657,25.23899,24.78913,25.10778,0.1312,29309316,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1725,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1725},"2025-12-08",25.61387,25.62324,24.91096,-0.6186,-2.42,42823191,{"date":1740,"open":1703,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":742,"volume":1745,"transactions":9,"vwap":1743},"2025-12-05",26.31678,25.50141,25.59513,0.1031,50881282,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1011,"volume":1753,"transactions":9,"vwap":1751},"2025-12-04",25.75445,25.79194,25.34208,25.49203,-0.2156,43540215,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-03",25.2671,25.78257,25.16401,25.70759,0.3842,1.52,29501163,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-02",25.042173,25.55764,24.74227,25.32334,0.4124,1.66,48848754,{"date":1773,"open":1774,"high":1775,"low":1727,"close":1735,"change":1776,"percent_change":770,"volume":1777,"transactions":9,"vwap":1735},"2025-12-01",24.83599,25.15464,-0.1031,30211892,{"date":1779,"open":1780,"high":1716,"low":1727,"close":1781,"change":1648,"percent_change":546,"volume":1782,"transactions":9,"vwap":1781},"2025-11-28",24.81725,25.014057,14547478,{"date":1784,"open":1718,"high":1785,"low":1774,"close":1786,"change":1776,"percent_change":770,"volume":1787,"transactions":9,"vwap":1786},"2025-11-26",25.11715,24.90159,25848609,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1489,"volume":1795,"transactions":9,"vwap":1793},"2025-11-25",24.88285,25.38894,24.85473,25.0046864,0.2062,32485455,{"date":1797,"open":1798,"high":1734,"low":1799,"close":1800,"change":1801,"percent_change":737,"volume":1802,"transactions":9,"vwap":1800},"2025-11-24",25.58575,24.77038,24.7985,-0.8341,55123888,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-11-21",24.92034,25.69822,25.63261,0.6748,2.7,33688178,{"date":1812,"open":1813,"high":1710,"low":1790,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-11-20",25.28585,24.95783,-0.2249,-0.89,26345084,{"date":1819,"open":1820,"high":1821,"low":1718,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-11-19",25.57638,25.65136,25.18275,-0.4592,-1.79,29309743,{"date":1827,"open":1828,"high":1693,"low":1829,"close":1828,"change":1729,"percent_change":387,"volume":1830,"transactions":9,"vwap":1828},"2025-11-18",25.64199,25.3702,31200787,{"date":1832,"open":1757,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1656,"volume":1837,"transactions":9,"vwap":1835},"2025-11-17",25.88566,25.44517,25.51078,-0.2718,28365982,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1757,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1757},"2025-11-14",26.26054,26.45736,25.53889,-0.4311,-1.64,40374320,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":1851,"percent_change":614,"volume":1852,"transactions":9,"vwap":1850},"2025-11-13",26.01687,26.50422,26.21368,0.075,34101960,{"date":1854,"open":1855,"high":1856,"low":1806,"close":1857,"change":1769,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-11-12",25.71696,26.20431,26.13871,1.6,33011806,{"date":1861,"open":1821,"high":1708,"low":1862,"close":1863,"change":1864,"percent_change":1532,"volume":1865,"transactions":9,"vwap":1863},"2025-11-11",25.35145,25.72634,0.3093,56995939,{"date":1867,"open":1842,"high":1748,"low":1868,"close":1869,"change":1752,"percent_change":1011,"volume":1870,"transactions":9,"vwap":1869},"2025-11-10",25.070292,25.41706,59186383,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1807,"change":1876,"percent_change":1046,"volume":1877,"transactions":9,"vwap":1807},"2025-11-07",25.8388,26.035614,25.31396,0.0375,38966093,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1743,"change":1883,"percent_change":1034,"volume":1884,"transactions":9,"vwap":1743},"2025-11-06",26.1762,26.29803,25.56701,-0.5904,35022568,{"date":1886,"open":1863,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-11-05",26.23243,25.66073,26.18557,0.4686,1.82,42945896,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1855,"change":1898,"percent_change":573,"volume":1899,"transactions":9,"vwap":1855},"2025-11-04",25.33271,25.81068,25.2015,0.4311,48614334,{"date":1901,"open":1902,"high":1848,"low":1903,"close":1813,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1813},"2025-11-03",25.90441,25.02343,-0.806,-3.09,42307297,{"date":1908,"open":1909,"high":1889,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-10-31",25.051546,24.69541,26.091846,0.4873,1.9,52397489,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-10-30",24.45173,26.33552,24.13308,25.6045,-1.134,-4.24,68328653,{"date":1925,"open":1926,"high":1654,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-10-29",27.31959,26.67291,26.73852,-0.7029,-2.56,45729166,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1645,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1645},"2025-10-28",27.46954,27.57263,27.30084,-0.1312,-0.48,28876008,{"date":1941,"open":1646,"high":1942,"low":1943,"close":1935,"change":1729,"percent_change":804,"volume":1944,"transactions":9,"vwap":1935},"2025-10-27",27.8538,27.4508,25722596,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1645,"change":1950,"percent_change":1543,"volume":1951,"transactions":9,"vwap":1645},"2025-10-24",27.61949,27.76007,27.41331,-0.0187,19207601,{"date":1953,"open":1948,"high":1954,"low":1949,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-10-23",27.78819,27.46017,-0.0937,-0.34,22618373,{"date":1960,"open":1961,"high":1962,"low":1603,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-22",28.05998,28.11621,27.55389,-0.5342,-1.9,23490859,{"date":1968,"open":1954,"high":1969,"low":1970,"close":1620,"change":1641,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1620},"2025-10-21",28.10684,27.63824,1.35,32098561,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1662,"change":1978,"percent_change":438,"volume":1979,"transactions":9,"vwap":1662},"2025-10-20",27.69447,27.76945,27.47891,0.0281,18012454,{"date":1981,"open":1955,"high":1982,"low":1983,"close":1604,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1604},"2025-10-17",27.77882,27.32896,0.2624,0.96,22066520,{"date":1988,"open":1625,"high":1989,"low":1926,"close":1654,"change":1843,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1654},"2025-10-16",27.95689,-1.55,21743966,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1942,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1942},"2025-10-15",28.05061,28.22868,27.60075,-0.253,-0.9,21912552,{"date":2001,"open":1996,"high":2002,"low":1646,"close":1969,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1969},"2025-10-14",28.21931,0.5436,1.97,24966413,{"date":2007,"open":2008,"high":1619,"low":2009,"close":1646,"change":1671,"percent_change":274,"volume":2010,"transactions":9,"vwap":1646},"2025-10-13",27.67573,27.54452,17972655,{"date":2012,"open":2013,"high":2014,"low":1677,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-10-10",28.29428,28.47235,27.61012,-0.5811,-2.06,24430886,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-10-09",28.92221,29.025305,28.17245,28.19119,-0.6467,-2.24,24066185,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-10-08",28.68791,29.044048,28.54733,28.83786,0.1593,0.56,25357468,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1823,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-10-07",29.13777,29.17526,28.39738,28.67854,-1.58,32197579,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2039,"change":2050,"percent_change":144,"volume":2051,"transactions":9,"vwap":2039},"2025-10-06",28.86598,29.15651,28.50984,0.1781,29735156,{"date":2053,"open":1669,"high":2054,"low":2055,"close":2056,"change":1890,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-10-03",29.24086,28.50047,28.9597,1.64,34826773,{"date":2060,"open":2061,"high":2047,"low":2014,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-02",28.791,28.4911,-0.5061,-1.75,26690578,{"date":2067,"open":2068,"high":2069,"low":2056,"close":2070,"change":2071,"percent_change":1333,"volume":2072,"transactions":9,"vwap":2070},"2025-10-01",29.090908,29.40019,28.99719,-0.4499,32274829,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":221,"volume":2080,"transactions":9,"vwap":2078},"2025-09-30",29.47516,29.81256,29.26898,29.44705,-0.0656,40287999,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1752,"percent_change":1502,"volume":2087,"transactions":9,"vwap":2086},"2025-09-29",29.8313,29.86879,29.43768,29.51265,23759956,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1621,"percent_change":969,"volume":2094,"transactions":9,"vwap":2093},"2025-09-26",29.68135,29.88754,29.57826,29.72821,16608282,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":165,"volume":2102,"transactions":9,"vwap":2100},"2025-09-25",29.71884,29.90628,29.54077,29.63449,0.0094,20702681,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":115,"volume":2109,"transactions":9,"vwap":2107},"2025-09-24",29.79381,29.48454,29.62512,-0.0094,24464496,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2100,"change":2114,"percent_change":65,"volume":2115,"transactions":9,"vwap":2100},"2025-09-23",29.60637,30.15932,0.1218,28049830,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2086,"change":1956,"percent_change":317,"volume":2121,"transactions":9,"vwap":2086},"2025-09-22",29.3627,29.597,29.33458,38791959,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2112,"change":1671,"percent_change":359,"volume":2127,"transactions":9,"vwap":2112},"2025-09-19",29.65323,29.87816,29.4283,57393503,{"date":2129,"open":2130,"high":2131,"low":2118,"close":2124,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2124},"2025-09-18",30.29991,30.38425,-0.7404,-2.44,41634233,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1729,"percent_change":470,"volume":2141,"transactions":9,"vwap":2140},"2025-09-17",30.30928,30.74039,30.17807,30.39363,17270569,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":1497,"volume":2149,"transactions":9,"vwap":2147},"2025-09-16",30.5717,30.70291,29.97188,30.26242,-0.3093,23070781,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2144,"change":2155,"percent_change":912,"volume":2156,"transactions":9,"vwap":2144},"2025-09-15",30.95595,31.068417,30.47798,-0.4124,22823023,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-09-12",31.18088,31.28397,30.41237,30.98407,-0.3187,-1.02,25474412,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":1613,"percent_change":938,"volume":2172,"transactions":9,"vwap":2171},"2025-09-11",31.35895,31.45267,31.096533,31.30272,23239900,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":139,"volume":2180,"transactions":9,"vwap":2178},"2025-09-10",31.42455,31.62137,30.83411,31.37769,-0.1781,18866267,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2185,"change":2148,"percent_change":846,"volume":2186,"transactions":9,"vwap":2185},"2025-09-09",31.85567,31.90253,31.55576,18289981,{"date":2188,"open":2189,"high":2190,"low":2154,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-09-08",30.52484,31.96814,31.86504,0.0844,0.27,29665908,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":211,"volume":2202,"transactions":9,"vwap":2200},"2025-09-05",31.94939,32.22118,31.48079,31.78069,-0.0375,22531732,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":156,"volume":2210,"transactions":9,"vwap":2208},"2025-09-04",31.89316,32.28679,31.60262,31.81818,0.0562,29809633,{"date":2212,"open":2213,"high":2214,"low":2178,"close":2215,"change":1815,"percent_change":93,"volume":2216,"transactions":9,"vwap":2215},"2025-09-03",32.0056229,32.033737,31.76195,19108583,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1046,"percent_change":1068,"volume":2223,"transactions":9,"vwap":2222},"2025-09-02",31.58388,32.014996,31.53702,31.98688,21662341,{"date":2225,"open":2169,"high":2183,"low":2168,"close":2226,"change":1641,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-08-29",31.83693,1.19,17850910,{"date":2230,"open":2231,"high":2215,"low":2232,"close":2233,"change":1815,"percent_change":1590,"volume":2234,"transactions":9,"vwap":2233},"2025-08-28",31.72446,31.17151,31.46204,22818329,{"date":2236,"open":2199,"high":2231,"low":2237,"close":2238,"change":2114,"percent_change":487,"volume":2239,"transactions":9,"vwap":2238},"2025-08-27",31.34958,31.68697,18694587,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2244,"change":2148,"percent_change":846,"volume":2245,"transactions":9,"vwap":2244},"2025-08-26",31.8463,31.41518,31.56514,23766145,{"date":2247,"open":2248,"high":2214,"low":2249,"close":2250,"change":1937,"percent_change":770,"volume":2251,"transactions":9,"vwap":2250},"2025-08-25",31.9119,31.69634,31.87441,18296276,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2213,"change":2256,"percent_change":2057,"volume":2257,"transactions":9,"vwap":2213},"2025-08-22",31.59325,32.23993,0.5155,26961169,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":1390,"volume":2265,"transactions":9,"vwap":2263},"2025-08-21",31.14339,31.49953,31.0403,31.49016,0.2905,17252536,{"date":2267,"open":2268,"high":2269,"low":2162,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-08-20",31.80881,31.88379,31.19963,-0.5623,-1.77,21651244,{"date":2275,"open":2175,"high":2183,"low":2237,"close":2215,"change":1898,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2215},"2025-08-19",1.38,17918344,{"date":2279,"open":2280,"high":2263,"low":2281,"close":2282,"change":2283,"percent_change":19,"volume":2284,"transactions":9,"vwap":2282},"2025-08-18",31.16214,31.12465,31.33083,-0.0188,26802933,{"date":2286,"open":2152,"high":2287,"low":2288,"close":2237,"change":2256,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2237},"2025-08-15",31.43393,30.92784,1.67,22090314,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2177,"change":2201,"percent_change":211,"volume":2296,"transactions":9,"vwap":2177},"2025-08-14",30.67479,30.94658,30.55295,15556647,{"date":2298,"open":2299,"high":2288,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-08-13",30.14995,30.074978,30.8716,0.7873,2.62,31729166,{"date":2306,"open":2099,"high":2307,"low":2099,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-08-12",30.32802,30.084349,0.6467,2.2,21284089,{"date":2313,"open":2314,"high":2300,"low":2315,"close":2085,"change":2316,"percent_change":284,"volume":2317,"transactions":9,"vwap":2085},"2025-08-11",29.70009,29.081537,-0.2437,21291665,{"date":2319,"open":2314,"high":2320,"low":2112,"close":2090,"change":873,"percent_change":873,"volume":2321,"transactions":9,"vwap":2090},"2025-08-08",30.028116,17371507,{"date":2323,"open":2307,"high":2324,"low":2100,"close":2090,"change":1823,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2090},"2025-08-07",30.44049,-1.52,26822993,{"date":2328,"open":2329,"high":2145,"low":2330,"close":2331,"change":1605,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-08-06",30.60918,30.11246,30.14058,-1.08,23014230,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1671,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-08-05",30.64667,30.76851,30.42174,30.4686,-0.15,29278587,{"date":2343,"open":2144,"high":2344,"low":2345,"close":2346,"change":1876,"percent_change":328,"volume":2347,"transactions":9,"vwap":2346},"2025-08-04",30.88098,30.44986,30.51546,31347180,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2154,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2154},"2025-08-01",31.25586,31.36832,30.43111,-0.6654,-2.14,23900587,{"date":2357,"open":2183,"high":2358,"low":2177,"close":2260,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2260},"2025-07-31",31.95876,0.6842,2.25,43303235,{"date":2363,"open":2337,"high":2364,"low":2365,"close":2366,"change":2148,"percent_change":1497,"volume":2367,"transactions":9,"vwap":2366},"2025-07-30",31.059044,30.35614,30.45923,38032682,{"date":2369,"open":2169,"high":2221,"low":2370,"close":2337,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2337},"2025-07-29",30.53421,-0.656,-2.09,35116571,{"date":2375,"open":2185,"high":2376,"low":2377,"close":2175,"change":2378,"percent_change":1358,"volume":2379,"transactions":9,"vwap":2175},"2025-07-28",31.63074,31.21837,-0.1406,20947237,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2244,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2244},"2025-07-25",31.99625,32.27741,31.11528,-1.5839,-4.78,35130548,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2392,"change":2393,"percent_change":1606,"volume":2394,"transactions":9,"vwap":2392},"2025-07-24",33.57076,33.7582,33.14902,-0.3936,17215618,{"date":2396,"open":2392,"high":2397,"low":2398,"close":2399,"change":1912,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-07-23",33.64574,33.11153,33.54264,1.47,17531237,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":190,"volume":2409,"transactions":9,"vwap":2407},"2025-07-22",32.90534,33.51453,32.83974,33.055294,0.2437,15528478,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":791,"volume":2417,"transactions":9,"vwap":2415},"2025-07-21",32.56795,32.89597,32.49297,32.81162,0.4405,16874712,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2340,"percent_change":306,"volume":2424,"transactions":9,"vwap":2423},"2025-07-18",32.67104,32.73664,32.26804,32.37114,15778903,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-07-17",32.14621,32.82099,32.12746,32.52109,0.2812,0.87,18721155,{"date":2435,"open":2436,"high":2437,"low":2429,"close":2255,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2255},"2025-07-16",32.58669,32.68041,-0.2999,-0.92,22516794,{"date":2442,"open":2443,"high":2444,"low":2430,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-07-15",33.38332,33.43955,32.53983,-0.8622,-2.58,18142094,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-07-14",32.70853,33.43018,32.61481,33.40206,0.6092,1.86,19787835,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-07-11",33.02718,33.13027,32.76476,32.79288,-0.403,-1.21,17994315,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":139,"volume":2474,"transactions":9,"vwap":2472},"2025-07-10",33.32708,33.71134,33.15839,33.19588,-0.1874,16146591,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2443,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2443},"2025-07-09",33.66448,33.76757,33.16776,-0.3561,-1.06,15908437,{"date":2484,"open":2485,"high":2486,"low":2479,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-07-08",33.34583,33.79569,33.73946,0.5248,1.58,13563597,{"date":2492,"open":2477,"high":2493,"low":2392,"close":2494,"change":2495,"percent_change":1333,"volume":2496,"transactions":9,"vwap":2494},"2025-07-07",33.87067,33.21462,-0.5155,16088760,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1046,"percent_change":546,"volume":2503,"transactions":9,"vwap":2502},"2025-07-03",33.55201,34.11434,33.53327,33.73008,10841680,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-07-02",33.65511,33.84255,33.47704,33.58013,-0.4686,-1.38,25762502,{"date":2514,"open":2515,"high":176,"low":2516,"close":2517,"change":2518,"percent_change":547,"volume":2519,"transactions":9,"vwap":2517},"2025-07-01",33.3552,33.33646,34.048737,0.5998,24388953,{"date":2521,"open":2392,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":100,"volume":2526,"transactions":9,"vwap":2524},"2025-06-30",33.5239,33.064667,33.44892,0.3468,19729257,{"date":2528,"open":2529,"high":2469,"low":2530,"close":2531,"change":1744,"percent_change":45,"volume":2532,"transactions":9,"vwap":2531},"2025-06-27",33.083412,32.98032,33.10216,28744873,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2525,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-06-26",32.66167,33.017807,32.63355,32.99906,1.06,17958250,{"date":2542,"open":2543,"high":2530,"low":2453,"close":2544,"change":1704,"percent_change":1656,"volume":2545,"transactions":9,"vwap":2544},"2025-06-25",32.94283,32.65229,23071741,{"date":2547,"open":2548,"high":2523,"low":2549,"close":2538,"change":2550,"percent_change":547,"volume":2551,"transactions":9,"vwap":2538},"2025-06-24",32.59607,32.42736,0.5811,25948907,{"date":2553,"open":2554,"high":2555,"low":2220,"close":2556,"change":2209,"percent_change":459,"volume":2557,"transactions":9,"vwap":2556},"2025-06-23",32.23055,32.45548,32.418,30696630,{"date":2559,"open":2560,"high":2451,"low":2198,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-06-20",32.33364,32.36176,0.253,0.79,45554391,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1997,"percent_change":736,"volume":2571,"transactions":9,"vwap":2570},"2025-06-18",32.3805,32.53046,32.061855,32.10872,17338217,{"date":2573,"open":2462,"high":2574,"low":2575,"close":2561,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2561},"2025-06-17",32.83036,32.29616,-0.5436,-1.65,17498160,{"date":2580,"open":2581,"high":2582,"low":2436,"close":2404,"change":1621,"percent_change":614,"volume":2583,"transactions":9,"vwap":2404},"2025-06-16",32.97095,33.26148,19551175,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2415,"change":2316,"percent_change":275,"volume":2589,"transactions":9,"vwap":2415},"2025-06-13",33.045921,33.23336,32.75539,18342264,{"date":2591,"open":2581,"high":2479,"low":2592,"close":2407,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2407},"2025-06-12",32.86786,0.0843,0.26,15181916,{"date":2597,"open":2598,"high":2522,"low":2599,"close":2581,"change":2155,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2581},"2025-06-11",33.42081,32.91471,-1.24,20289859,{"date":2603,"open":2604,"high":2454,"low":2605,"close":2443,"change":2606,"percent_change":1721,"volume":2607,"transactions":9,"vwap":2443},"2025-06-10",32.46486,32.35239,0.956,22664040,{"date":2609,"open":2430,"high":2451,"low":2610,"close":2549,"change":1956,"percent_change":683,"volume":2611,"transactions":9,"vwap":2549},"2025-06-09",32.38988,16065072,{"date":2613,"open":2560,"high":2453,"low":2255,"close":2430,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2430},"2025-06-06",0.4499,1.4,14674558,{"date":2618,"open":2560,"high":2556,"low":2197,"close":2619,"change":2620,"percent_change":478,"volume":2621,"transactions":9,"vwap":2619},"2025-06-05",32.071228,-0.2062,20115297,{"date":2623,"open":2624,"high":2451,"low":2422,"close":2383,"change":2620,"percent_change":556,"volume":2625,"transactions":9,"vwap":2383},"2025-06-04",32.55857,20493549,{"date":2627,"open":2628,"high":2629,"low":2190,"close":2630,"change":1864,"percent_change":1985,"volume":2631,"transactions":9,"vwap":2630},"2025-06-03",32.19307,32.50234,32.4836,23528310,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":1815,"percent_change":295,"volume":2638,"transactions":9,"vwap":2637},"2025-06-02",32.16495,32.25867,31.70572,32.17432,26976748,{"date":2640,"open":2641,"high":2642,"low":2358,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-05-30",32.20244,32.57732,32.39925,0.2718,0.85,33772791,{"date":2648,"open":2555,"high":2649,"low":2650,"close":2429,"change":1605,"percent_change":1497,"volume":2651,"transactions":9,"vwap":2429},"2025-05-29",32.62418,31.71509,24132339,{"date":2653,"open":2654,"high":2599,"low":2643,"close":2555,"change":2438,"percent_change":2439,"volume":2655,"transactions":9,"vwap":2555},"2025-05-28",32.77413,21086267,{"date":2657,"open":2649,"high":2404,"low":2658,"close":2588,"change":2659,"percent_change":1170,"volume":2660,"transactions":9,"vwap":2588},"2025-05-27",32.40862,0.403,23493740,{"date":2662,"open":2663,"high":2629,"low":2664,"close":2605,"change":2079,"percent_change":94,"volume":2665,"transactions":9,"vwap":2605},"2025-05-23",32.089973,32.080601,14863310,{"date":2667,"open":2538,"high":2536,"low":2643,"close":2556,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2556},"2025-05-22",-0.478,-1.45,15394996,{"date":2672,"open":2472,"high":2443,"low":2462,"close":2413,"change":1823,"percent_change":2511,"volume":2673,"transactions":9,"vwap":2413},"2025-05-21",18449390,{"date":2675,"open":2471,"high":2501,"low":2461,"close":2515,"change":2676,"percent_change":170,"volume":2677,"transactions":9,"vwap":2515},"2025-05-20",0.1406,15010556,{"date":2679,"open":2461,"high":2680,"low":2460,"close":2494,"change":2201,"percent_change":831,"volume":2681,"transactions":9,"vwap":2494},"2025-05-19",33.29897,15132728,{"date":2683,"open":2531,"high":2598,"low":2684,"close":2685,"change":2676,"percent_change":170,"volume":2686,"transactions":9,"vwap":2685},"2025-05-16",32.98969,33.25211,22184637,{"date":2688,"open":2604,"high":2392,"low":2689,"close":2398,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2398},"2025-05-15",32.34302,0.7217,2.23,19370318,{"date":2694,"open":2630,"high":2537,"low":2628,"close":2610,"change":1752,"percent_change":1198,"volume":2695,"transactions":9,"vwap":2610},"2025-05-14",19372772,{"date":2697,"open":2535,"high":2404,"low":2698,"close":2699,"change":2700,"percent_change":964,"volume":2701,"transactions":9,"vwap":2699},"2025-05-13",32.32427,32.60543,0.0656,20349291,{"date":2703,"open":2649,"high":2704,"low":2561,"close":2445,"change":2416,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2445},"2025-05-12",33.1865,1.37,24640338,{"date":2708,"open":2709,"high":2206,"low":2213,"close":2710,"change":1978,"percent_change":886,"volume":2711,"transactions":9,"vwap":2710},"2025-05-09",32.18369,32.099342,18053320,{"date":2713,"open":2698,"high":2445,"low":2213,"close":2619,"change":2714,"percent_change":832,"volume":2715,"transactions":9,"vwap":2619},"2025-05-08",-0.1593,37632450,{"date":2717,"open":2555,"high":2718,"low":2569,"close":2554,"change":1956,"percent_change":683,"volume":2719,"transactions":9,"vwap":2554},"2025-05-07",32.68979,26839425,{"date":2721,"open":2710,"high":2549,"low":2722,"close":2698,"change":1876,"percent_change":328,"volume":2723,"transactions":9,"vwap":2698},"2025-05-06",31.93065,17182861,{"date":2725,"open":2722,"high":2629,"low":2242,"close":2206,"change":2108,"percent_change":115,"volume":2726,"transactions":9,"vwap":2206},"2025-05-05",21687949,{"date":2728,"open":2191,"high":2561,"low":2183,"close":2575,"change":2518,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2575},"2025-05-02",1.89,26487101,{"date":2732,"open":2231,"high":2664,"low":2185,"close":2249,"change":2480,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2249},"2025-05-01",-1.11,21636306,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2408,"percent_change":1449,"volume":2741,"transactions":9,"vwap":2740},"2025-04-30",31.64948,32.11809,31.077787,32.052483,30062512,{"date":2743,"open":2221,"high":2744,"low":2263,"close":2268,"change":2034,"percent_change":880,"volume":2745,"transactions":9,"vwap":2268},"2025-04-29",31.92127,24265287,{"date":2747,"open":2748,"high":2663,"low":2749,"close":2737,"change":2750,"percent_change":1161,"volume":2751,"transactions":9,"vwap":2737},"2025-04-28",31.77132,31.5089,-0.1218,29764712,{"date":2753,"open":2243,"high":2268,"low":2754,"close":2748,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2748},"2025-04-25",31.049671,0.6654,2.14,31336510,{"date":2759,"open":2146,"high":2350,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-04-24",29.46579,31.1059,-1.1996,-3.71,47249214,{"date":2766,"open":2561,"high":2574,"low":2554,"close":2767,"change":2562,"percent_change":2563,"volume":2768,"transactions":9,"vwap":2767},"2025-04-23",32.30553,30051628,{"date":2770,"open":2231,"high":2710,"low":2771,"close":2740,"change":2772,"percent_change":547,"volume":2773,"transactions":9,"vwap":2740},"2025-04-22",31.612,0.5623,24656770,{"date":181,"open":2376,"high":2250,"low":2280,"close":2263,"change":2378,"percent_change":407,"volume":2775,"transactions":9,"vwap":2263},24482742]