[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPNG":3,"homepage-market-summary":29,"stock-historical-CPNG":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CPNG","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},"Coupang, Inc.","NYSE",null,"RETAIL-CATALOG & MAIL-ORDER HOUSES","Coupang is South Korea's largest e-commerce platform that sells both owned and third-party inventory. Headquartered in the US, Coupang operates e-commerce businesses mainly in South Korea and Taiwan. The company has built an integrated logistics network that covers the entirety of South Korea, with extensive fulfillment centers that ensure timely delivery, even for orders placed seconds before midnight. Outside of its bread-and-butter e-commerce business, Coupang has expanded into Rocket delivery services to third-party merchants (fulfillment and logistics by Coupang), online grocery delivery Rocket Fresh, online meal delivery (Eats), e-commerce in Taiwan, luxury e-commerce (Farfetch), and travel.","108,000","Seattle, WA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},13.78,13.85,13.35,13.8,-0.02,-0.14,18266813.076594,76515,13.6661,32.745,19218752.79227999,2.2,1398,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":18,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},34.075001,16854861,6152024098.069997,-36.44,"2025-04-22",[181,182,192,203,212,221,231,240,250,259,269,280,289,300,309,318,329,340,349,360,371,381,391,402,412,422,431,442,452,462,472,481,489,499,508,518,528,538,549,559,569,577,586,596,604,612,622,628,638,647,657,666,674,682,689,696,704,712,720,729,738,747,756,765,773,781,789,797,804,811,819,826,833,842,848,856,864,871,876,883,890,897,905,912,917,922,928,933,939,945,953,960,967,974,980,985,992,999,1006,1011,1017,1024,1031,1039,1047,1055,1063,1071,1076,1084,1091,1097,1104,1110,1116,1124,1132,1139,1147,1155,1163,1171,1179,1186,1193,1201,1208,1215,1224,1232,1239,1246,1253,1259,1266,1274,1281,1289,1297,1304,1311,1318,1326,1333,1339,1346,1351,1358,1365,1372,1379,1386,1393,1399,1407,1414,1422,1428,1434,1441,1446,1454,1462,1468,1473,1480,1487,1492,1498,1504,1511,1517,1524,1529,1537,1542,1546,1551,1557,1563,1572,1578,1586,1594,1602,1610,1616,1625,1631,1638,1646,1654,1661,1669,1677,1683,1690,1697,1704,1712,1720,1729,1736,1744,1752,1760,1768,1776,1784,1791,1799,1807,1815,1822,1830,1837,1844,1852,1859,1865,1873,1880,1887,1895,1902,1909,1916,1924,1932,1940,1947,1954,1962,1968,1975,1983,1990,1996,2004,2011,2019,2026,2031,2038,2044,2053,2061,2068,2074,2080,2085,2091,2098,2103,2111,2118,2126,2132,2138,2145,2152,2159,2165,2171,2178,2185,2189,2195,2200,2209,2216,2223,2230,2237,2244,2251,2258,2262,2269,2275,2281,2286,2291,2297,2303,2308,2313,2316,2322,2329,2334,2339,2345,2351,2360,2367,2374,2382,2389,2396,2402,2408,2415,2422,2427,2433,2439,2444,2449,2454,2461,2467,2475,2480,2485,2492,2498,2504,2509,2516,2520,2524,2530,2534,2538,2543,2548,2552,2558,2562,2567,2573,2577,2582,2585,2589,2592,2596,2601,2605,2608,2613,2620,2626,2634,2641,2646,2654,2661,2667,2674,2681,2688,2696,2705,2710,2717,2724,2730,2737,2744,2749,2756,2764,2770],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",13.92,13.95,13.59,-0.07,-0.5,13578441.884218,63431,13.7658,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",13.93,13.945,13.645,13.87,0.02,0.14,20142933.682067,85032,13.7986,{"date":204,"open":205,"high":206,"low":207,"close":17,"change":208,"percent_change":37,"volume":209,"transactions":210,"vwap":211},"2026-09-29",13.83,13.925,13.6801,0.1,14359681.803264,54994,13.8252,{"date":213,"open":19,"high":17,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",13.405,13.75,-0.13,-0.94,12342141.533796,69541,13.7075,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",13.96,14.2,13.86,13.88,0,11867035.582163,60167,13.9998,{"date":232,"open":233,"high":234,"low":226,"close":226,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",14.23,14.434,-0.4,-2.8,20304667.734495,70713,14.0293,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",14.55,14.17,14.28,-0.33,-2.26,10614087.761595,57525,14.3059,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":111,"percent_change":187,"volume":256,"transactions":257,"vwap":258},"2026-09-22",14.89,14.96,14.52,14.61,8147852.872454,55337,14.6529,{"date":260,"open":261,"high":262,"low":233,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",14.46,14.705,14.62,0.33,2.31,9034710.499106,60371,14.5974,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",14.37,14.625,14.15,14.29,-0.17,-1.18,23417468.11303,67577,14.3234,{"date":281,"open":282,"high":283,"low":284,"close":261,"change":106,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",14.65,14.66,14.25,0.42,14086851.831767,59980,14.4935,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",14.72,14.95,14.38,14.4,-0.28,-1.91,13587588.616568,58536,14.5987,{"date":301,"open":302,"high":302,"low":283,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",15.2,14.68,-0.43,-2.85,15451295.468628,72719,14.8578,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":111,"percent_change":187,"volume":315,"transactions":316,"vwap":317},"2026-09-14",14.98,15.26,14.905,15.11,13281535.781197,71115,15.106,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",14.9,15.16,14.825,15.12,0.45,3.07,10334937.337892,58240,15.05,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",14.681,14.77,14.45,14.67,-0.09,-0.61,20767840.707787,81227,14.6555,{"date":341,"open":320,"high":320,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",14.475,14.76,-0.05,-0.34,37963647.118043,83656,14.7502,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",15.24,15.3,14.7,14.81,-0.48,-3.14,20519010.137533,111298,14.855,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",15.46,15.55,15.155,15.29,-0.22,-1.42,11808996.618523,71319,15.2535,{"date":372,"open":373,"high":374,"low":362,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",16.14,16.2,15.51,-0.46,-2.88,24240945.627925,69948,15.5636,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",15.67,16.1299,15.97,0.17,1.08,7696933.471179,53423,15.9809,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",15.76,16.085,15.685,15.8,-0.26,-1.62,17146710.246291,78497,15.8566,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":376,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",16.45,16.475,15.945,16.06,-2.78,21013719.59031,69880,16.0857,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",16.26,16.715,16.52,0.29,1.79,12408151.36544,66747,16.5358,{"date":423,"open":416,"high":416,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",16.122,16.23,-0.3,-1.81,19153506.407121,67331,16.2638,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",16.6,16.76,16.43,16.53,-0.16,-0.96,7334796.096932,52173,16.6138,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":121,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",16.31,16.795,16.21,16.69,1.52,9288279.958273,57639,16.5548,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":111,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",16.33,16.54,16.315,16.44,-0.06,7975454.210122,54823,16.4289,{"date":463,"open":464,"high":465,"low":466,"close":404,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",16.36,16.565,16.095,0.19,1.17,10806300.810904,62947,16.4182,{"date":473,"open":474,"high":475,"low":476,"close":414,"change":235,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",16.55,16.58,16.13,-2.4,13822942.179392,58099,16.2483,{"date":482,"open":483,"high":415,"low":483,"close":484,"change":387,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",15.74,16.66,6.93,19937655.848728,89550,16.4984,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":21,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",15.68,15.87,15.555,15.58,-0.89,15000259.563339,73734,15.7041,{"date":500,"open":501,"high":373,"low":502,"close":503,"change":235,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",16.1,15.62,15.72,-2.48,14901694.425239,76547,15.797,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":275,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",16.35,16.702,16.01,16.12,-1.04,12271907.531549,78357,16.2029,{"date":519,"open":464,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",16.4,15.99,16.29,-0.03,-0.18,12501912.988295,72190,16.1849,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":524,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",16.46,16.59,16.3,16.32,-1.09,11917663.653974,73788,16.4299,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",16.34,16.665,16.18,16.5,0.31,1.91,20178521.098087,99465,16.4697,{"date":550,"open":551,"high":552,"low":553,"close":551,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",16.19,16.335,15.95,-0.04,-0.25,18729950.24666,79188,16.1061,{"date":560,"open":561,"high":562,"low":563,"close":425,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",16.61,16.725,16.195,-0.12,-0.73,19951139.874824,93500,16.3635,{"date":570,"open":571,"high":572,"low":483,"close":510,"change":151,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",15.98,16.435,2.19,21459177.93143,99751,16.17,{"date":578,"open":454,"high":579,"low":553,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",16.9,16,-0.78,-4.65,39647468.462809,194860,16.1937,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":573,"volume":593,"transactions":594,"vwap":595},"2026-08-04",16.51,16.925,16.25,16.78,0.36,25226377.014892,138246,16.6051,{"date":597,"open":433,"high":434,"low":540,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",16.42,0.07,0.43,16721683.600442,93431,16.57,{"date":605,"open":571,"high":94,"low":606,"close":510,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",15.94,0.26,1.62,11997727.49797,84802,16.3085,{"date":613,"open":614,"high":540,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",15.35,15.25,16.09,0.93,6.13,20207599.154499,101185,15.8927,{"date":623,"open":624,"high":493,"low":253,"close":321,"change":295,"percent_change":427,"volume":625,"transactions":626,"vwap":627},"2026-07-29",15.21,26657471.855713,107870,15.1927,{"date":629,"open":630,"high":571,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",15.93,15.36,15.44,-0.49,-3.08,15503620.518114,90335,15.5096,{"date":639,"open":640,"high":641,"low":642,"close":630,"change":600,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",15.84,16.045,15.545,2.77,13521434.948995,69942,15.8789,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":216,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",15.77,15.86,15.465,15.5,-0.83,10416849.757864,61309,15.5845,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":227,"percent_change":227,"volume":663,"transactions":664,"vwap":665},"2026-07-23",15.57,15.7,15.34,15.63,10325326.339133,65346,15.5476,{"date":667,"open":668,"high":669,"low":494,"close":662,"change":216,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",15.85,15.895,-0.82,9853366.113137,67371,15.7118,{"date":675,"open":457,"high":676,"low":662,"close":393,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",16.62,-0.68,-4.14,27181908.147058,114314,15.9175,{"date":683,"open":520,"high":684,"low":685,"close":457,"change":524,"percent_change":72,"volume":686,"transactions":687,"vwap":688},"2026-07-20",16.555,15.96,36777003.372637,163677,16.2808,{"date":690,"open":691,"high":692,"low":693,"close":676,"change":694,"percent_change":367,"volume":695,"transactions":9,"vwap":676},"2026-07-17",16.64,16.895,16.41,-0.24,16331200,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-16",17.37,16.79,16.86,-0.56,-3.21,19655300,{"date":705,"open":706,"high":707,"low":698,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-15",17.95,17.98,17.42,-0.32,-1.8,19951100,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":524,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-14",17.83,18.014999,17.32,17.74,-1,29011700,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-13",18.87,19.055,17.8,17.92,-0.88,-4.68,24821600,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-10",19.29,19.32,18.75,18.8,-0.36,-1.88,12737100,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-09",18.83,19.445,18.77,19.16,0.16,0.84,18941000,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-08",18.35,19.1,18.34,19,0.47,2.54,15506000,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-07",19.38,19.53,18.3,18.53,-0.62,-3.24,14275000,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-06",18.515,19.345,19.15,0.59,3.18,20327600,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":600,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-02",18.065001,18.615,18.02,18.56,2.37,16106500,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-01",17.55,18.185,18.13,0.76,4.38,13995500,{"date":790,"open":791,"high":792,"low":793,"close":698,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":698},"2026-06-30",17.385,17.61,17,-0.21,-1.19,15257300,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":227,"percent_change":227,"volume":803,"transactions":9,"vwap":802},"2026-06-29",17.77,17.89,17.405,17.58,8713000,{"date":805,"open":806,"high":807,"low":806,"close":802,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":802},"2026-06-26",16.92,17.82,0.52,3.05,21435500,{"date":812,"open":813,"high":814,"low":793,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-25",17.71,17.79,17.059999,-0.7,-3.94,25818400,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":121,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-24",17.47,18.21,17.76,1.43,11171400,{"date":827,"open":579,"high":828,"low":579,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-23",17.775,17.51,0.2,1.16,24028700,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-22",17.872,18.22,17.24,17.31,-0.69,-3.83,13001900,{"date":843,"open":844,"high":734,"low":799,"close":845,"change":653,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-18",18.59,18,-4.41,30240800,{"date":849,"open":850,"high":851,"low":852,"close":740,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":740},"2026-06-17",18.105,19.605,18.09,0.8,4.44,43465300,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":66,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-16",17.18,18.094999,17.1,18.030001,5.25,23250500,{"date":865,"open":866,"high":867,"low":445,"close":868,"change":544,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-15",17.2,17.54,17.13,1.84,23573800,{"date":872,"open":860,"high":860,"low":444,"close":873,"change":304,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-12",16.82,-2.49,38845400,{"date":877,"open":464,"high":716,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-11",15.836,17.25,2.13,14.09,76560900,{"date":884,"open":503,"high":885,"low":886,"close":323,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":323},"2026-06-10",16.014999,15.04,-0.79,-4.97,39388300,{"date":891,"open":892,"high":501,"low":893,"close":894,"change":37,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-09",15.42,15.14,15.91,4.81,61652100,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":830,"volume":904,"transactions":9,"vwap":902},"2026-06-08",15.335,15.66,14.92,15.18,0.03,31868600,{"date":906,"open":520,"high":907,"low":893,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-05",16.505,15.15,-1.38,-8.35,23186600,{"date":913,"open":520,"high":692,"low":520,"close":436,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":436},"2026-06-04",0.11,0.67,11900900,{"date":918,"open":531,"high":591,"low":616,"close":598,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":598},"2026-06-03",-0.31,-1.85,15317500,{"date":923,"open":924,"high":925,"low":522,"close":926,"change":914,"percent_change":136,"volume":927,"transactions":9,"vwap":926},"2026-06-02",16.38,16.91,16.73,20172000,{"date":929,"open":404,"high":930,"low":924,"close":676,"change":198,"percent_change":931,"volume":932,"transactions":9,"vwap":676},"2026-06-01",16.905,0.12,14886600,{"date":934,"open":935,"high":936,"low":501,"close":433,"change":126,"percent_change":937,"volume":938,"transactions":9,"vwap":433},"2026-05-29",16.15,16.75,2.47,17779700,{"date":940,"open":444,"high":941,"low":942,"close":374,"change":397,"percent_change":943,"volume":944,"transactions":9,"vwap":374},"2026-05-28",16.405,16.02,-1.58,13909200,{"date":946,"open":947,"high":948,"low":949,"close":530,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":530},"2026-05-27",15.45,16.67,15.38,0.99,6.4,18892100,{"date":954,"open":513,"high":955,"low":362,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-26",16.22,15.47,-0.65,-4.03,26222800,{"date":961,"open":962,"high":963,"low":483,"close":513,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":513},"2026-05-22",15.75,16.245,0.39,2.48,16372300,{"date":968,"open":969,"high":396,"low":970,"close":971,"change":914,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-21",15.54,15.23,15.73,0.7,29533200,{"date":975,"open":365,"high":976,"low":977,"close":502,"change":592,"percent_change":978,"volume":979,"transactions":9,"vwap":502},"2026-05-20",15.755,15.03,2.36,29956900,{"date":981,"open":982,"high":483,"low":314,"close":312,"change":983,"percent_change":236,"volume":984,"transactions":9,"vwap":312},"2026-05-19",15.615,-0.44,40043700,{"date":986,"open":501,"high":987,"low":988,"close":660,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":660},"2026-05-18",16.329,15.64,-0.42,-2.61,12383800,{"date":993,"open":457,"high":994,"low":995,"close":513,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":513},"2026-05-15",16.63,16.065001,-0.47,-2.83,13478300,{"date":1000,"open":942,"high":1001,"low":1002,"close":531,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":531},"2026-05-14",16.71,15.815,0.63,3.95,21776200,{"date":1007,"open":393,"high":1008,"low":1009,"close":685,"change":106,"percent_change":146,"volume":1010,"transactions":9,"vwap":685},"2026-05-13",16.235,15.645,22956300,{"date":1012,"open":373,"high":533,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-12",15.9,-0.23,-1.43,22549900,{"date":1018,"open":1019,"high":1020,"low":501,"close":476,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":476},"2026-05-11",16.8,16.815,-0.85,-5.01,25568000,{"date":1025,"open":837,"high":1026,"low":1027,"close":1028,"change":694,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-08",17.45,16.84,16.98,-1.39,25909000,{"date":1032,"open":1033,"high":749,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-07",18.12,17.065001,17.22,-0.67,-3.75,31675900,{"date":1040,"open":1041,"high":1042,"low":1043,"close":800,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":800},"2026-05-06",18.2,18.64,16.89,-2.87,-13.82,80126300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":937,"volume":1054,"transactions":9,"vwap":1052},"2026-05-05",20.39,20.93,20.33,20.76,0.5,22024100,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":245,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-04",20.62,20.82,20.25,20.26,-1.6,15561200,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":809,"volume":1070,"transactions":9,"vwap":1068},"2026-05-01",20.18,20.635,20.11,20.59,0.61,17520000,{"date":1072,"open":1049,"high":1049,"low":1073,"close":1074,"change":245,"percent_change":398,"volume":1075,"transactions":9,"vwap":1074},"2026-04-30",19.825,19.98,22960900,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":523,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-29",20.32,20.46,19.95,20.31,-0.15,16370800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1082,"percent_change":565,"volume":1090,"transactions":9,"vwap":1089},"2026-04-28",20.35,20.42,20.145,20.34,18414300,{"date":1092,"open":1086,"high":1093,"low":1078,"close":1094,"change":20,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-27",20.79,20.49,-0.1,14738700,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":187,"percent_change":345,"volume":1103,"transactions":9,"vwap":1102},"2026-04-24",20.53,20.56,20.09,20.51,15065900,{"date":1105,"open":1087,"high":1106,"low":1107,"close":1108,"change":20,"percent_change":1095,"volume":1109,"transactions":9,"vwap":1108},"2026-04-23",20.98,20.115,20.58,13128500,{"date":1111,"open":1112,"high":1050,"low":1113,"close":1114,"change":467,"percent_change":617,"volume":1115,"transactions":9,"vwap":1114},"2026-04-22",20.68,20.2,20.6,37919100,{"date":1117,"open":1118,"high":1119,"low":1089,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-21",21.52,21.53,20.41,-1.1,-5.11,23900200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":554,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-20",21.4,21.575,21.030001,21.51,-0.19,16152500,{"date":1133,"open":1134,"high":1135,"low":1129,"close":1136,"change":106,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-17",21.69,22.24,21.55,0.28,25360300,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":830,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-16",21.64,21.72,21.049999,21.49,0.94,16154000,{"date":1148,"open":1149,"high":1150,"low":1049,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-15",20.75,21.59,21.29,0.57,2.75,25101600,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1152,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-14",20.23,20.755,20.22,20.72,2.83,13348500,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":964,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-13",19.68,20.195,19.44,20.15,1.97,13395200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":208,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-10",19.81,19.995,19.63,19.76,0.51,12233300,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":20,"percent_change":1095,"volume":1185,"transactions":9,"vwap":1184},"2026-04-09",19.575,19.9,19.455,19.66,11406000,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1165,"change":52,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1165},"2026-04-08",20.24,20.89,19.58,2.55,21919300,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":709,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-07",19.08,19.41,18.985,19.19,-1.64,11744900,{"date":1202,"open":1203,"high":1165,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-06",18.88,19.51,0.56,2.96,15321400,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":903,"percent_change":744,"volume":1214,"transactions":9,"vwap":1213},"2026-04-02",18.445,18.98,18.11,18.95,13930800,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-01",18.85,19.17,18.683,18.92,0.04,0.21,14829600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1203,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1203},"2026-03-31",18.405,19.0049992,18.248,0.62,3.4,23894600,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":386,"percent_change":1145,"volume":1238,"transactions":9,"vwap":1237},"2026-03-30",18.27,18.52,17.905,18.26,24836500,{"date":1240,"open":1241,"high":1242,"low":1243,"close":852,"change":295,"percent_change":1244,"volume":1245,"transactions":9,"vwap":852},"2026-03-27",18.23,18.395,17.73,-1.52,25383300,{"date":1247,"open":1248,"high":1249,"low":861,"close":1250,"change":304,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-26",18.67,18.89,18.37,-2.29,13811000,{"date":1254,"open":752,"high":1255,"low":1256,"close":734,"change":1137,"percent_change":1257,"volume":1258,"transactions":9,"vwap":734},"2026-03-25",19.23,18.62,1.51,14957800,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1235,"change":887,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1235},"2026-03-24",19.030001,19.2,18.484,-4.09,16891100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1191,"volume":1273,"transactions":9,"vwap":1271},"2026-03-23",19.049999,19.64,18.96,19.31,0.48,20226500,{"date":1275,"open":1276,"high":1276,"low":1277,"close":740,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":740},"2026-03-20",19.435,18.685,-0.45,-2.33,22789800,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":958,"volume":1288,"transactions":9,"vwap":1286},"2026-03-19",19.79,20,19.11,19.28,-0.81,22564600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1101,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1101},"2026-03-18",20.7,21.65,19.985,-0.71,-3.41,20099400,{"date":1298,"open":1299,"high":1058,"low":1300,"close":1301,"change":151,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-17",20.165,20.12,20.8,1.71,18572400,{"date":1305,"open":1165,"high":1306,"low":1269,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-16",20.695,20.45,2,10.84,37959100,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":335,"percent_change":633,"volume":1317,"transactions":9,"vwap":1316},"2026-03-13",18.78,18.79,18.215,18.45,17435900,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1014,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-12",18.7,19.025,18.5,18.54,-1.23,14972200,{"date":1327,"open":1218,"high":1328,"low":1329,"close":742,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":742},"2026-03-11",19.26,18.455,-0.41,-2.14,24618400,{"date":1334,"open":740,"high":1335,"low":1313,"close":1336,"change":1337,"percent_change":1169,"volume":1338,"transactions":9,"vwap":1336},"2026-03-10",19.39,19.18,0.37,20308500,{"date":1340,"open":1248,"high":1341,"low":1342,"close":1343,"change":397,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-09",18.995,18.25,18.81,-1.36,27406600,{"date":1347,"open":1285,"high":769,"low":761,"close":1348,"change":426,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-06",19.07,-1.55,27952800,{"date":1352,"open":1270,"high":1353,"low":1313,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-05",19.5,19.37,0.27,1.41,22395900,{"date":1359,"open":1198,"high":1360,"low":1361,"close":750,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":750},"2026-03-04",19.75,19.014999,-0.11,-0.57,23052000,{"date":1366,"open":1321,"high":1367,"low":1368,"close":1369,"change":762,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-03",19.495,18.535,19.21,-3.13,32349900,{"date":1373,"open":761,"high":1374,"low":861,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-02",19.915,19.83,0.75,3.93,32544400,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1195,"change":1337,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1195},"2026-02-27",18.205,20.345,17.86,1.98,55090700,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":151,"percent_change":545,"volume":1392,"transactions":9,"vwap":1391},"2026-02-26",18.31,18.743,18.14,18.71,27620500,{"date":1394,"open":1323,"high":1320,"low":1395,"close":1396,"change":1014,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-25",18.135,18.36,-1.24,17758100,{"date":1400,"open":1401,"high":1402,"low":1403,"close":844,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":844},"2026-02-24",18.55,18.735,17.655,0.01,0.05,26113900,{"date":1408,"open":1391,"high":1409,"low":1410,"close":1411,"change":275,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-23",18.945,18.315,18.58,-0.91,19897500,{"date":1415,"open":1416,"high":1417,"low":1418,"close":733,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":733},"2026-02-20",18.46,18.955,18.42,0.3,1.63,19217000,{"date":1423,"open":1424,"high":1425,"low":822,"close":1316,"change":126,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1316},"2026-02-19",18.6,18.93,2.22,30064800,{"date":1429,"open":829,"high":1418,"low":1430,"close":1431,"change":1229,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-18",17.49,18.049999,3.56,24553300,{"date":1435,"open":1436,"high":1437,"low":589,"close":1438,"change":324,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-17",17.14,17.56,17.43,2.65,27790400,{"date":1442,"open":1443,"high":1444,"low":589,"close":1028,"change":1082,"percent_change":726,"volume":1445,"transactions":9,"vwap":1028},"2026-02-13",17.175,17.57,26589500,{"date":1447,"open":1448,"high":1449,"low":1450,"close":868,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":868},"2026-02-12",17.66,17.99,17.07,-0.53,-3,41692400,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1448,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1448},"2026-02-11",18.17,18.33,17.63,-0.59,-3.23,26288600,{"date":1463,"open":844,"high":1464,"low":836,"close":1342,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1342},"2026-02-10",18.775,-0.29,-1.56,16768500,{"date":1469,"open":1243,"high":1320,"low":813,"close":1323,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1323},"2026-02-09",0.82,4.63,30625100,{"date":1474,"open":837,"high":1475,"low":1476,"close":1477,"change":617,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-06",17.75,16.94,17.72,5.54,43783100,{"date":1481,"open":1482,"high":760,"low":1483,"close":699,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":699},"2026-02-05",17.85,16.74,-2.66,-13.68,50336500,{"date":1488,"open":1489,"high":1360,"low":1268,"close":1490,"change":208,"percent_change":808,"volume":1491,"transactions":9,"vwap":1490},"2026-02-04",19.52,19.45,19859000,{"date":1493,"open":1067,"high":1494,"low":750,"close":1495,"change":839,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-03",20.205,19.35,-3.44,17454100,{"date":1499,"open":1107,"high":1382,"low":1500,"close":1501,"change":564,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-02",19.93,20.040001,-0.6,16074800,{"date":1505,"open":1081,"high":1506,"low":1507,"close":1508,"change":386,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-30",20.945,19.929,20.16,0.85,33140300,{"date":1512,"open":1501,"high":1060,"low":1513,"close":1514,"change":345,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-29",19.635,19.99,-1.67,20751200,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1051,"change":1522,"percent_change":59,"volume":1523,"transactions":9,"vwap":1051},"2026-01-28",20.55,20.975,20.155,0.24,33299400,{"date":1525,"open":1175,"high":1526,"low":1401,"close":1101,"change":808,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1101},"2026-01-27",20.52,2.66,57986100,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":989,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-26",20.02,20.54,19.54,19.57,-2.1,39352500,{"date":1538,"open":1539,"high":1113,"low":1540,"close":1514,"change":1221,"percent_change":830,"volume":1541,"transactions":9,"vwap":1514},"2026-01-23",20.08,19.69,23579700,{"date":1543,"open":1094,"high":1068,"low":1544,"close":1080,"change":1465,"percent_change":1015,"volume":1545,"transactions":9,"vwap":1080},"2026-01-22",19.875,20875900,{"date":1547,"open":1548,"high":1052,"low":1494,"close":1188,"change":694,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1188},"2026-01-21",20.57,-1.17,18798500,{"date":1552,"open":1553,"high":1554,"low":1307,"close":1555,"change":957,"percent_change":634,"volume":1556,"transactions":9,"vwap":1555},"2026-01-20",20.78,21.14,20.48,16029200,{"date":1558,"open":1559,"high":1560,"low":1143,"close":1561,"change":564,"percent_change":701,"volume":1562,"transactions":9,"vwap":1561},"2026-01-16",21.61,21.84,21.13,21463100,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-15",21.040001,21.48,20.96,21.25,0.46,2.21,37028400,{"date":1573,"open":1574,"high":1575,"low":1160,"close":1093,"change":276,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1093},"2026-01-14",21.925,21.95,-5.37,36178900,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-13",22.1,21.63,21.97,-0.2,-0.9,23129300,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1363,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-12",22.4,22.87,22.12,22.17,-2.51,19201200,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":417,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-09",22.5,23.014999,22.39,22.74,1.29,14244300,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":670,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-08",23.15,23.27,22.33,22.45,-3.52,19212400,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1605,"change":397,"percent_change":1121,"volume":1615,"transactions":9,"vwap":1605},"2026-01-07",23.555,23.655,23.165,10722700,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-06",22.945,23.56,22.89,23.53,0.64,2.8,13739900,{"date":1626,"open":1605,"high":1627,"low":1628,"close":1620,"change":355,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1620},"2026-01-05",23.36,22.865,-2.05,16514600,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":366,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-02",23.7,22.895,23.37,-0.93,17142000,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-31",24.049999,23.52,23.59,-0.54,-2.24,10440000,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":245,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-30",24.415,24.52,23.72,24.13,-1.35,14709700,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":467,"percent_change":131,"volume":1660,"transactions":9,"vwap":1659},"2025-12-29",24.515,24.741,24.27,24.46,18807700,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1658,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1658},"2025-12-26",24.87,25.38,24.25,1.47,6.45,30280800,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1337,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-24",22.43,22.835,22.265,22.8,1.65,4568400,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1671,"change":1404,"percent_change":1221,"volume":1682,"transactions":9,"vwap":1671},"2025-12-23",22.42,22.56,22.08,13135100,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1679,"change":581,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1679},"2025-12-22",23.3,23.46,22.34,-3.36,20361500,{"date":1691,"open":1692,"high":1693,"low":1674,"close":1694,"change":1177,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-19",23.14,23.405,23.2,2.25,38826500,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":523,"percent_change":216,"volume":1703,"transactions":9,"vwap":1702},"2025-12-18",23.059999,23.23,22.633,22.69,18662700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":996,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-12-17",23.1,23.26,22.36,22.72,-2.03,28699300,{"date":1713,"open":1714,"high":1651,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-16",24.1,22.75,23.19,-1.14,-4.69,29420000,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-12-15",25.36,25.386,24.16,24.33,-1.3,-5.07,23499900,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1014,"percent_change":495,"volume":1735,"transactions":9,"vwap":1734},"2025-12-12",25.8,25.989,25.455,25.63,8654100,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1583,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-11",25.98,26.205,25.79,25.86,-0.77,14294800,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1460,"volume":1751,"transactions":9,"vwap":1749},"2025-12-10",26.86,26.875,25.76,26.059999,-0.87,16806200,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":235,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-12-09",26.41,27.14,26.4,26.93,-1.46,11304400,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-08",27.035,27.66,27.33,0.22,0.81,9099300,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":264,"volume":1775,"transactions":9,"vwap":1773},"2025-12-05",27.040001,27.48,26.96,27.11,0.09,11295500,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1569,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-04",26.58,27.16,26.331,27.02,1.73,10062000,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1082,"percent_change":701,"volume":1790,"transactions":9,"vwap":1789},"2025-12-03",26.69,26.89,26.525,26.56,11708500,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":106,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-02",26.65,26.813,26.175,26.71,0.23,11438800,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1793,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1793},"2025-12-01",27.3,27.69,26.13,-1.51,-5.36,23198900,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1355,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-11-28",27.78,28.44,27.75,28.16,0.97,5071900,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":753,"volume":1821,"transactions":9,"vwap":1819},"2025-11-26",27.95,28.34,27.89,0.13,6237400,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":121,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-11-25",27.51,27.79,27.355,27.76,0.91,8761600,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1824,"change":1509,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1824},"2025-11-24",26.73,27.6,26.72,3.19,12558800,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":208,"percent_change":146,"volume":1843,"transactions":9,"vwap":1842},"2025-11-21",26.64,26.97,26.18,26.66,11690000,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1789,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1789},"2025-11-20",27.72,27.97,26.505,-0.84,-3.07,9878600,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":694,"percent_change":1750,"volume":1858,"transactions":9,"vwap":1857},"2025-11-19",27.52,27.63,27.35,27.4,6702900,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1861,"change":275,"percent_change":336,"volume":1864,"transactions":9,"vwap":1861},"2025-11-18",27.64,28,27.385,8304900,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1330,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-11-17",28.21,28.355,27.775,27.81,-1.45,9440500,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":919,"percent_change":534,"volume":1879,"transactions":9,"vwap":1878},"2025-11-14",28.26,28.535,28.09,28.22,7436500,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":426,"percent_change":514,"volume":1886,"transactions":9,"vwap":1885},"2025-11-13",28.79,29.08,28.07,28.53,11167600,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1003,"volume":1894,"transactions":9,"vwap":1892},"2025-11-12",28.87,29.059999,28.64,28.83,0.18,6299600,{"date":1896,"open":1897,"high":1890,"low":1898,"close":1899,"change":1900,"percent_change":1636,"volume":1901,"transactions":9,"vwap":1899},"2025-11-11",28.965,28.47,28.65,-0.27,8115000,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1221,"percent_change":199,"volume":1908,"transactions":9,"vwap":1907},"2025-11-10",29.46,29.5,28.775,28.92,12943400,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":564,"percent_change":1330,"volume":1915,"transactions":9,"vwap":1914},"2025-11-07",28.99,29.030001,28.11,28.88,9981600,{"date":1917,"open":1918,"high":1919,"low":1914,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-06",29.71,30.09,29,-1.22,-4.04,13875500,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":296,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-11-05",29.88,30.944,29.42,30.22,-5.94,26685100,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":753,"volume":1939,"transactions":9,"vwap":1937},"2025-11-04",31.42,32.14,31.14,32.13,0.15,11539300,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1404,"percent_change":903,"volume":1946,"transactions":9,"vwap":1945},"2025-11-03",32.0099983,32.315,31.685,31.98,11128400,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":198,"percent_change":106,"volume":1953,"transactions":9,"vwap":1952},"2025-10-31",32.049999,32.31,31.825,31.97,5793800,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":564,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-10-30",31.51,32.12,31.39,31.95,-0.37,6420300,{"date":1963,"open":1945,"high":1964,"low":1965,"close":1966,"change":1938,"percent_change":753,"volume":1967,"transactions":9,"vwap":1966},"2025-10-29",32.35,31.4,32.07,9063100,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1893,"percent_change":1152,"volume":1974,"transactions":9,"vwap":1973},"2025-10-28",31.76,32.2,31.455,31.92,6405600,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":770,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-10-27",31.5,31.977,31.16,31.74,1.89,8721200,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":111,"percent_change":523,"volume":1989,"transactions":9,"vwap":1988},"2025-10-24",31.46,31.495,31.094999,31.15,5105600,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1979,"change":903,"percent_change":208,"volume":1995,"transactions":9,"vwap":1979},"2025-10-23",31.025,31.2,30.83,6356200,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":426,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-10-22",31.52,31.63,30.91,31.13,-0.95,6452700,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":397,"percent_change":670,"volume":2010,"transactions":9,"vwap":2009},"2025-10-21",31.66,31.674,31.26,31.43,4072600,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1272,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-10-20",31.25,31.89,31.24,31.69,1.54,4572600,{"date":2020,"open":2021,"high":2022,"low":2000,"close":2023,"change":1465,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-10-17",31.17,31.61,31.21,-0.92,5244500,{"date":2027,"open":1959,"high":2028,"low":2029,"close":1977,"change":344,"percent_change":437,"volume":2030,"transactions":9,"vwap":1977},"2025-10-16",32.087002,31.33,4908800,{"date":2032,"open":2033,"high":2034,"low":1986,"close":2035,"change":794,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-10-15",32.014999,32.28,31.55,-0.66,7675400,{"date":2039,"open":2040,"high":2041,"low":2042,"close":1970,"change":20,"percent_change":458,"volume":2043,"transactions":9,"vwap":1970},"2025-10-14",31.34,31.915,30.985,5171300,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-10-13",31.615,31.86,31.47,31.78,0.55,1.76,5648700,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":1397,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-10-10",32.46,32.7,31.22,31.23,-3.82,6991900,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":141,"percent_change":45,"volume":2067,"transactions":9,"vwap":2066},"2025-10-09",32.21,32.49,31.805,32.47,5686700,{"date":2069,"open":2066,"high":2070,"low":2071,"close":2072,"change":366,"percent_change":677,"volume":2073,"transactions":9,"vwap":2072},"2025-10-08",32.55,32.09,32.15,3749700,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":458,"percent_change":1130,"volume":2079,"transactions":9,"vwap":2078},"2025-10-07",32.65,31.955,32.37,4637800,{"date":2081,"open":2082,"high":25,"low":1950,"close":2083,"change":599,"percent_change":1765,"volume":2084,"transactions":9,"vwap":2083},"2025-10-06",32.41,32.43,5244100,{"date":2086,"open":2087,"high":2088,"low":2072,"close":2089,"change":1583,"percent_change":336,"volume":2090,"transactions":9,"vwap":2089},"2025-10-03",32.6,32.957,32.36,5379400,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1820,"percent_change":126,"volume":2097,"transactions":9,"vwap":2096},"2025-10-02",32.415,32.63,31.215,32.56,9760400,{"date":2099,"open":2100,"high":2056,"low":1957,"close":2083,"change":1797,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2083},"2025-10-01",32.45,0.71,9207900,{"date":2104,"open":2105,"high":2106,"low":2107,"close":1971,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1971},"2025-09-30",32.84,32.88,32.16,-0.63,-1.92,11159800,{"date":2112,"open":2089,"high":2113,"low":2114,"close":2115,"change":1622,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-09-29",32.86,32.19,32.83,1.99,11196800,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2114,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2114},"2025-09-26",31.82,32.29,31.56,0.34,1.07,6570900,{"date":2127,"open":2128,"high":2129,"low":2029,"close":2130,"change":1130,"percent_change":1459,"volume":2131,"transactions":9,"vwap":2130},"2025-09-25",31.875,31.91,31.85,6099400,{"date":2133,"open":2134,"high":2121,"low":2135,"close":2136,"change":1583,"percent_change":762,"volume":2137,"transactions":9,"vwap":2136},"2025-09-24",32.17,31.87,32.040001,6456200,{"date":2139,"open":1950,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":555,"volume":2144,"transactions":9,"vwap":2142},"2025-09-23",32.52,31.995,32.24,-0.08,7133200,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1643,"percent_change":1199,"volume":2151,"transactions":9,"vwap":2150},"2025-09-22",32.97,33.15,32.25,32.32,9380800,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2113,"change":701,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2113},"2025-09-19",33.5,33.58,32.74,-1.68,111561900,{"date":2160,"open":2161,"high":175,"low":2162,"close":2163,"change":1362,"percent_change":245,"volume":2164,"transactions":9,"vwap":2163},"2025-09-18",33.675,33.41,33.42,10379900,{"date":2166,"open":2162,"high":2167,"low":2168,"close":2169,"change":1765,"percent_change":136,"volume":2170,"transactions":9,"vwap":2169},"2025-09-17",33.62,33.12,33.53,9100200,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1130,"percent_change":1363,"volume":2177,"transactions":9,"vwap":2176},"2025-09-16",33.59,33.71,33.084999,33.31,17158800,{"date":2179,"open":2180,"high":2181,"low":2083,"close":2154,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2154},"2025-09-15",32.58,33.555,1.09,3.36,18453800,{"date":2186,"open":2140,"high":2187,"low":2150,"close":2082,"change":554,"percent_change":564,"volume":2188,"transactions":9,"vwap":2082},"2025-09-12",32.81,11309500,{"date":2190,"open":1942,"high":2191,"low":2192,"close":2100,"change":264,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2100},"2025-09-11",32.785,32,1.03,19148800,{"date":2196,"open":2197,"high":2198,"low":2041,"close":1957,"change":794,"percent_change":957,"volume":2199,"transactions":9,"vwap":1957},"2025-09-10",32.39,32.89,20161600,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-09-09",31,32.38,30.97,32.33,0.83,2.63,22365900,{"date":2210,"open":1926,"high":2211,"low":2212,"close":1977,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1977},"2025-09-08",31.786,29.81,2.59,8.96,46911600,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1893,"percent_change":1003,"volume":2222,"transactions":9,"vwap":2221},"2025-09-05",28.755,28.985,28.445,28.91,8167700,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":126,"percent_change":1356,"volume":2229,"transactions":9,"vwap":2228},"2025-09-04",28.255,28.845,28.18,28.73,7599000,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2143,"percent_change":295,"volume":2236,"transactions":9,"vwap":2235},"2025-09-03",28.38,28.395,28.1,28.33,5926800,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":275,"percent_change":1459,"volume":2243,"transactions":9,"vwap":2242},"2025-09-02",28.27,28.455,27.94,28.41,7372900,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":344,"percent_change":275,"volume":2250,"transactions":9,"vwap":2249},"2025-08-29",28.4,28.62,28.335,28.58,7988500,{"date":2252,"open":2253,"high":1920,"low":2254,"close":2255,"change":964,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-08-28",28.24,28.23,28.63,1.38,11799400,{"date":2259,"open":2246,"high":2260,"low":2253,"close":2253,"change":524,"percent_change":2108,"volume":2261,"transactions":9,"vwap":2253},"2025-08-27",28.51,6560700,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":564,"percent_change":989,"volume":2268,"transactions":9,"vwap":2267},"2025-08-26",28.59,28.66,28.2,28.42,6790500,{"date":2270,"open":2271,"high":2272,"low":2242,"close":2273,"change":794,"percent_change":565,"volume":2274,"transactions":9,"vwap":2273},"2025-08-25",28.7,28.82,28.54,5755900,{"date":2276,"open":2246,"high":1914,"low":1875,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-08-22",28.75,0.53,1.88,9820200,{"date":2282,"open":1812,"high":2267,"low":2283,"close":1878,"change":762,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1878},"2025-08-21",27.98,-2.15,12507200,{"date":2287,"open":1907,"high":1911,"low":2288,"close":2289,"change":111,"percent_change":523,"volume":2290,"transactions":9,"vwap":2289},"2025-08-20",28.435,28.84,7453600,{"date":2292,"open":2293,"high":2294,"low":2289,"close":2295,"change":216,"percent_change":1278,"volume":2296,"transactions":9,"vwap":2295},"2025-08-19",29.01,29.39,28.85,9287600,{"date":2298,"open":2299,"high":2293,"low":2299,"close":2300,"change":745,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-08-18",28.15,28.98,2.99,9741400,{"date":2304,"open":2305,"high":2264,"low":2234,"close":2306,"change":1130,"percent_change":1036,"volume":2307,"transactions":9,"vwap":2306},"2025-08-15",28.45,28.14,6980200,{"date":2309,"open":2239,"high":2310,"low":2311,"close":2235,"change":21,"percent_change":633,"volume":2312,"transactions":9,"vwap":2235},"2025-08-14",28.8,27.995,8424600,{"date":2314,"open":2273,"high":1891,"low":2254,"close":1898,"change":264,"percent_change":468,"volume":2315,"transactions":9,"vwap":1898},"2025-08-13",11047200,{"date":2317,"open":2318,"high":2254,"low":2319,"close":2306,"change":753,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2306},"2025-08-12",27.88,27.83,1.7,8895000,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":437,"percent_change":1363,"volume":2328,"transactions":9,"vwap":2327},"2025-08-11",27.835,28.030001,27.65,27.67,6937100,{"date":2330,"open":2331,"high":2332,"low":1833,"close":2319,"change":198,"percent_change":599,"volume":2333,"transactions":9,"vwap":2319},"2025-08-08",27.92,28.0049992,8304000,{"date":2335,"open":2336,"high":2337,"low":1763,"close":1870,"change":295,"percent_change":718,"volume":2338,"transactions":9,"vwap":1870},"2025-08-07",28.3,28.745,16276100,{"date":2340,"open":2341,"high":2246,"low":2342,"close":1877,"change":427,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1877},"2025-08-06",27.7,27.23,-6.05,29175400,{"date":2346,"open":2347,"high":2348,"low":1904,"close":2349,"change":1355,"percent_change":1828,"volume":2350,"transactions":9,"vwap":2349},"2025-08-05",29.54,30.0049992,29.9,13792300,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-08-04",29.105,29.635,29.040001,29.63,0.89,3.1,9953100,{"date":2361,"open":2265,"high":2362,"low":2363,"close":2364,"change":839,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-08-01",29.07,28.615,28.74,-2.34,9683200,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":20,"percent_change":187,"volume":2373,"transactions":9,"vwap":2372},"2025-07-31",29.59,29.66,29.16,29.43,14601900,{"date":2375,"open":1919,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-07-30",30.269,29.255,29.45,-0.38,-1.27,18986200,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":1014,"percent_change":1742,"volume":2388,"transactions":9,"vwap":2387},"2025-07-29",30.37,30.495,29.76,29.83,7389800,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":1130,"percent_change":2108,"volume":2395,"transactions":9,"vwap":2394},"2025-07-28",30.25,30.48,29.96,30.059999,7513900,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2391,"change":914,"percent_change":592,"volume":2401,"transactions":9,"vwap":2391},"2025-07-25",30.21,30.63,30.1,6162200,{"date":2403,"open":2404,"high":2399,"low":2394,"close":2405,"change":235,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-07-24",30.61,30.14,-1.31,12837700,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":694,"percent_change":581,"volume":2414,"transactions":9,"vwap":2413},"2025-07-23",30.86,31.185,30.405,30.54,14876000,{"date":2416,"open":2417,"high":1934,"low":2418,"close":2419,"change":336,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-07-22",31.38,30.546,30.78,-1.94,11829000,{"date":2423,"open":2009,"high":2424,"low":2425,"close":1958,"change":1095,"percent_change":709,"volume":2426,"transactions":9,"vwap":1958},"2025-07-21",31.645,31.12,6121900,{"date":2428,"open":2429,"high":2430,"low":2023,"close":2431,"change":2123,"percent_change":2182,"volume":2432,"transactions":9,"vwap":2431},"2025-07-18",31.28,31.595,31.49,7293300,{"date":2434,"open":2435,"high":2436,"low":2437,"close":1988,"change":187,"percent_change":366,"volume":2438,"transactions":9,"vwap":1988},"2025-07-17",31.415,31.485,31.11,3923400,{"date":2440,"open":2425,"high":2441,"low":2442,"close":2057,"change":1774,"percent_change":417,"volume":2443,"transactions":9,"vwap":2057},"2025-07-16",31.385,30.76,8044800,{"date":2445,"open":2446,"high":1934,"low":2447,"close":2001,"change":808,"percent_change":2320,"volume":2448,"transactions":9,"vwap":2001},"2025-07-15",30.71,30.64,8186000,{"date":2450,"open":1919,"high":2451,"low":2452,"close":2404,"change":2278,"percent_change":2051,"volume":2453,"transactions":9,"vwap":2404},"2025-07-14",30.79,30.02,11185300,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":1960,"percent_change":1921,"volume":2460,"transactions":9,"vwap":2459},"2025-07-11",30.35,30.47,30.030001,30.08,5239900,{"date":2462,"open":2391,"high":2463,"low":2464,"close":2465,"change":1137,"percent_change":617,"volume":2466,"transactions":9,"vwap":2465},"2025-07-10",30.655,29.895,30.45,9368000,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1893,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-07-09",30,30.19,29.735,30.17,0.6,7239000,{"date":2476,"open":2452,"high":2458,"low":2477,"close":2478,"change":111,"percent_change":523,"volume":2479,"transactions":9,"vwap":2478},"2025-07-08",29.6,29.99,10502100,{"date":2481,"open":2394,"high":2482,"low":2483,"close":2469,"change":1465,"percent_change":438,"volume":2484,"transactions":9,"vwap":2469},"2025-07-07",30.42,29.7,8073400,{"date":2486,"open":2469,"high":2487,"low":2488,"close":2489,"change":607,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-07-03",30.345,29.805,30.29,0.87,6639500,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2458,"change":208,"percent_change":264,"volume":2497,"transactions":9,"vwap":2458},"2025-07-02",29.93,30.31,29.715,10187700,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2494,"change":523,"percent_change":1095,"volume":2503,"transactions":9,"vwap":2494},"2025-07-01",30.040001,30.408,29.53,9365300,{"date":2505,"open":2506,"high":2506,"low":2212,"close":2393,"change":1021,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2393},"2025-06-30",30.88,-2.76,15676300,{"date":2510,"open":2511,"high":2000,"low":2512,"close":2513,"change":45,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-06-27",30.2,30.13,30.81,3.35,35744300,{"date":2517,"open":1920,"high":2518,"low":2272,"close":2212,"change":1813,"percent_change":2183,"volume":2519,"transactions":9,"vwap":2212},"2025-06-26",30.035,26254700,{"date":2521,"open":1920,"high":2293,"low":2522,"close":2289,"change":1362,"percent_change":2379,"volume":2523,"transactions":9,"vwap":2289},"2025-06-25",28.61,6745800,{"date":2525,"open":2310,"high":2526,"low":2255,"close":2527,"change":1152,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-06-24",29.135,28.95,2.01,11578400,{"date":2531,"open":1898,"high":2277,"low":2532,"close":2232,"change":275,"percent_change":1502,"volume":2533,"transactions":9,"vwap":2232},"2025-06-23",28.225,8251800,{"date":2535,"open":1891,"high":2293,"low":2239,"close":2536,"change":1938,"percent_change":2278,"volume":2537,"transactions":9,"vwap":2536},"2025-06-20",28.55,12817700,{"date":2539,"open":2540,"high":2541,"low":1846,"close":2246,"change":1938,"percent_change":2278,"volume":2542,"transactions":9,"vwap":2246},"2025-06-18",28.29,28.43,8253600,{"date":2544,"open":2299,"high":2305,"low":2545,"close":2546,"change":335,"percent_change":709,"volume":2547,"transactions":9,"vwap":2546},"2025-06-17",28.040001,28.25,4942000,{"date":2549,"open":1867,"high":1885,"low":2550,"close":1818,"change":1522,"percent_change":1509,"volume":2551,"transactions":9,"vwap":1818},"2025-06-16",28.19,6521200,{"date":2553,"open":2554,"high":2264,"low":2555,"close":2234,"change":794,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2234},"2025-06-13",27.9,27.82,-0.74,7557900,{"date":2559,"open":2227,"high":1898,"low":2306,"close":2560,"change":903,"percent_change":914,"volume":2561,"transactions":9,"vwap":2560},"2025-06-12",28.31,5796300,{"date":2563,"open":2266,"high":2564,"low":2565,"close":2564,"change":198,"percent_change":599,"volume":2566,"transactions":9,"vwap":2564},"2025-06-11",28.28,27.91,5631900,{"date":2568,"open":2569,"high":2570,"low":2571,"close":1875,"change":794,"percent_change":2556,"volume":2572,"transactions":9,"vwap":1875},"2025-06-10",28.32,28.529,27.87,9111500,{"date":2574,"open":2228,"high":2575,"low":2288,"close":1898,"change":198,"percent_change":599,"volume":2576,"transactions":9,"vwap":1898},"2025-06-09",29.12,8151100,{"date":2578,"open":2579,"high":2579,"low":2580,"close":2305,"change":335,"percent_change":709,"volume":2581,"transactions":9,"vwap":2305},"2025-06-06",28.52,28.049999,7602700,{"date":2583,"open":2536,"high":1914,"low":2242,"close":2273,"change":467,"percent_change":915,"volume":2584,"transactions":9,"vwap":2273},"2025-06-05",6899500,{"date":2586,"open":2264,"high":2264,"low":1862,"close":2587,"change":1820,"percent_change":1569,"volume":2588,"transactions":9,"vwap":2587},"2025-06-04",28.35,9292300,{"date":2590,"open":2336,"high":2246,"low":1913,"close":1878,"change":564,"percent_change":989,"volume":2591,"transactions":9,"vwap":1878},"2025-06-03",9809000,{"date":2593,"open":2580,"high":2587,"low":2594,"close":1818,"change":417,"percent_change":2193,"volume":2595,"transactions":9,"vwap":1818},"2025-06-02",27.53,10086700,{"date":2597,"open":2325,"high":2598,"low":2599,"close":2580,"change":744,"percent_change":1152,"volume":2600,"transactions":9,"vwap":2580},"2025-05-30",28.184,27.703,6378000,{"date":2602,"open":2541,"high":2603,"low":2327,"close":1819,"change":1330,"percent_change":1871,"volume":2604,"transactions":9,"vwap":1819},"2025-05-29",28.48,9813400,{"date":2606,"open":2242,"high":2522,"low":2550,"close":2336,"change":1082,"percent_change":1451,"volume":2607,"transactions":9,"vwap":2336},"2025-05-28",6281700,{"date":2609,"open":1819,"high":2610,"low":1811,"close":2305,"change":45,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2305},"2025-05-27",28.545,3.64,14959500,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":386,"percent_change":1229,"volume":2619,"transactions":9,"vwap":2618},"2025-05-23",27.030001,27.645,26.9,27.45,8713300,{"date":2621,"open":2622,"high":2623,"low":1770,"close":2624,"change":1095,"percent_change":1960,"volume":2625,"transactions":9,"vwap":2624},"2025-05-22",27.22,27.435,27.28,9885900,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":607,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-05-21",27.18,27.61,27.049999,27.38,0.96,13946600,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":554,"percent_change":1082,"volume":2640,"transactions":9,"vwap":2639},"2025-05-20",27.059999,27.345,26.91,27.12,6968300,{"date":2642,"open":1757,"high":2643,"low":2644,"close":1779,"change":2143,"percent_change":1465,"volume":2645,"transactions":9,"vwap":1779},"2025-05-19",27.325,26.805,10939500,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":126,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-05-16",27.1,27.73,26.92,27.24,1.49,19873700,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":187,"percent_change":397,"volume":2660,"transactions":9,"vwap":2659},"2025-05-15",26.78,27.075001,26.31,26.84,15211600,{"date":2662,"open":2663,"high":1757,"low":2664,"close":2638,"change":151,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2638},"2025-05-14",26.595,26.34,1.32,15986200,{"date":2668,"open":2669,"high":2670,"low":2671,"close":1789,"change":285,"percent_change":2672,"volume":2673,"transactions":9,"vwap":1789},"2025-05-13",25.97,26.785,25.66,1.61,25866900,{"date":2675,"open":2676,"high":2677,"low":1740,"close":2678,"change":199,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-05-12",26.44,26.53,26.14,0.54,8769400,{"date":2682,"open":2683,"high":2684,"low":2683,"close":2685,"change":1337,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-05-09",24.91,26.235,26,1.44,14837800,{"date":2689,"open":2690,"high":2691,"low":2692,"close":1734,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":1734},"2025-05-08",25.9,26.51,25.6,-0.97,-3.65,27325400,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-05-07",23.815,27.025,23.42,26.6,2.6,10.83,32265800,{"date":2706,"open":1633,"high":2707,"low":1621,"close":2708,"change":1404,"percent_change":1221,"volume":2709,"transactions":9,"vwap":2708},"2025-05-06",24.099001,24,5987700,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":1362,"percent_change":376,"volume":2716,"transactions":9,"vwap":2715},"2025-05-05",23.89,24.19,23.845,23.99,5819100,{"date":2718,"open":2719,"high":2720,"low":2721,"close":1714,"change":1003,"percent_change":2722,"volume":2723,"transactions":9,"vwap":1714},"2025-05-02",23.76,24.14,23.65,2.68,5620700,{"date":2725,"open":2726,"high":2712,"low":2727,"close":2728,"change":208,"percent_change":600,"volume":2729,"transactions":9,"vwap":2728},"2025-05-01",23.84,23.29,23.47,6484500,{"date":2731,"open":2732,"high":2733,"low":2734,"close":1635,"change":524,"percent_change":2735,"volume":2736,"transactions":9,"vwap":1635},"2025-04-30",23.11,23.435,22.765,-0.76,5045400,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":1820,"percent_change":1205,"volume":2743,"transactions":9,"vwap":2742},"2025-04-29",23.33,23.62,23.31,23.55,4194700,{"date":2745,"open":2746,"high":2747,"low":1706,"close":2700,"change":20,"percent_change":335,"volume":2748,"transactions":9,"vwap":2700},"2025-04-28",23.39,23.6,4467500,{"date":2750,"open":1694,"high":2751,"low":2752,"close":2753,"change":830,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-04-25",23.475,22.93,23.44,0.86,3910200,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":915,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-04-24",22.57,23.325,22.49,23.24,2.97,8464700,{"date":2765,"open":2766,"high":2752,"low":2767,"close":2758,"change":2357,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2758},"2025-04-23",22.46,22.285,4.11,8083000,{"date":179,"open":2771,"high":2772,"low":2773,"close":2774,"change":1765,"percent_change":2193,"volume":2775,"transactions":9,"vwap":2774},21.46,21.96,21.35,21.68,3808000]