[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CVI":3,"homepage-market-summary":33,"stock-historical-CVI":174},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CVI","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},"CVR ENERGY, INC.","NYSE",null,"PETROLEUM REFINING","CVR Energy Inc is a holding company that engages in petroleum refining and nitrogen fertilizer manufacturing through its subsidiaries. Subsidiaries include several complex, full-coking crude oil refineries, along with a crude oil gathering system, pipelines, storage tanks, and marketing and supply. The company's refineries can process blends of a variety of crude oil ranging from heavy sour to light sweet crude oil. Crude oil for CVR's refineries is supplied through its wholly-owned gathering system and pipeline. From its refineries, CVR supplies products through tanker trucks directly to customers located in close geographic proximity and customers at throughput terminals. The company's customers include retailers, railroads, and farm cooperatives.","1,532","Sugar Land, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.7295,0.4,"Quarterly",{"close":20,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":21,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},54.83,56.24,52.84,54.36,0.47,0.86,779797.191751,15902,54.7737,19.62,1142797.85834172,96.1,4766,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":156},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":14,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,131,136,141,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":17,"price":130,"is_up":42},"Energy","XLE",62.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":137,"etf":138,"change":139,"price":140,"is_up":42},"Materials","XLB",0.66,48.86,{"name":142,"etf":143,"change":144,"price":145,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":147,"etf":148,"change":149,"price":150,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":152,"etf":153,"change":154,"price":155,"is_up":42},"Comm Services","XLC",0.35,110.32,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":163,"name":164,"price":165,"change":92,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":167,"name":168,"price":169,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":171,"name":172,"price":173,"change":70,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":175,"page":49,"page_size":176,"total_pages":49,"summary":177,"data":183},365,1000,{"period_high":21,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":20,"start_date":182,"end_date":5},17.56,1244016,454065864.58543,196.86,"2025-04-22",[184,185,194,205,216,227,238,249,260,270,281,292,303,313,323,334,345,355,366,377,388,398,408,418,428,438,449,459,470,481,492,503,514,523,534,544,555,565,575,585,596,607,618,628,639,650,661,671,679,690,701,710,721,729,738,747,756,762,769,776,785,793,801,810,818,827,834,843,851,859,868,876,884,892,900,908,915,923,930,939,946,955,961,970,979,987,994,1003,1011,1019,1026,1034,1041,1047,1055,1062,1068,1075,1081,1090,1095,1102,1110,1118,1125,1133,1140,1147,1155,1164,1172,1179,1186,1193,1198,1204,1211,1219,1227,1234,1242,1250,1258,1265,1272,1278,1286,1294,1301,1309,1313,1321,1329,1335,1341,1348,1354,1358,1364,1371,1378,1387,1394,1403,1411,1419,1427,1436,1444,1452,1461,1470,1478,1486,1494,1501,1509,1516,1525,1532,1539,1547,1556,1562,1570,1578,1586,1592,1601,1609,1618,1626,1632,1639,1648,1655,1660,1668,1676,1684,1692,1700,1707,1713,1722,1730,1738,1746,1753,1761,1768,1775,1782,1789,1796,1802,1810,1815,1821,1826,1832,1837,1845,1849,1855,1860,1866,1871,1877,1884,1892,1900,1905,1908,1913,1919,1925,1932,1939,1946,1955,1963,1968,1975,1983,1990,1995,2002,2008,2014,2020,2029,2037,2045,2054,2060,2068,2076,2084,2089,2095,2100,2105,2111,2117,2125,2132,2140,2146,2152,2156,2162,2169,2176,2181,2186,2192,2199,2204,2208,2215,2219,2226,2232,2240,2247,2252,2258,2265,2270,2276,2283,2288,2295,2302,2308,2313,2319,2324,2331,2338,2345,2353,2359,2365,2372,2379,2386,2395,2402,2408,2413,2417,2424,2429,2437,2445,2453,2458,2466,2471,2477,2483,2488,2494,2501,2506,2514,2519,2526,2531,2535,2542,2547,2554,2559,2567,2575,2578,2584,2589,2594,2602,2607,2612,2616,2621,2625,2631,2637,2642,2647,2653,2658,2664,2670,2674,2679,2684,2688,2694,2699,2704,2711,2719,2723,2729,2734,2739,2746,2753,2761,2769,2777,2785,2792,2798,2805,2813,2822,2830,2836,2843,2851,2857],{"date":5,"open":20,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":186,"open":187,"high":188,"low":189,"close":23,"change":91,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",50.82,54.4,50.6,6.61,958921.809628,17138,53.6863,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",51,53.33,50.9501,50.99,0.42,0.83,1078174.968103,15662,51.6564,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",49.95,51.92,49.92,50.57,-0.18,-0.35,1021733.059436,17025,50.7342,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",52,52.87,49.82,50.75,-0.77,-1.49,1214497.965409,18629,50.8758,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",50.58,52.31,49.76,51.52,0.22,0.43,1170183.563129,20313,50.9292,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",52.55,52.9899,51.06,51.3,-0.5,-0.97,901013.033953,15314,51.6887,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",52.66,53.48,50.18,51.8,-0.33,-0.63,1231285.225499,21750,51.4784,{"date":261,"open":218,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",54.11,51.22,52.13,-1.02,-1.92,1141519.794364,26859,52.6986,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",53.19,55.1882,52.7,53.15,-0.54,-1.01,1206602.587466,20889,53.6466,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",54.1,54.64,53.04,53.69,-0.45,-0.83,1884724.611859,15042,53.7334,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",51.88,54.39,51.755,54.14,1.09,2.05,952325.829557,18150,53.8678,{"date":304,"open":305,"high":306,"low":221,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",51.05,53.93,53.05,0.88,1.69,1327217.786942,22715,53.0983,{"date":314,"open":315,"high":240,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",48.87,48.69,52.17,3.54,7.28,1020513.035266,20581,51.7968,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",50.25,51.11,47.47,48.63,-1.03,-2.07,1666524.758859,23806,49.0075,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",48.36,52.4,48.2,49.66,1.06,2.18,1310733.345941,19538,50.3689,{"date":346,"open":347,"high":348,"low":338,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",48.76,50.27,48.6,0.87,1.82,1656659.141914,25508,49.0836,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",46.68,47.85,44.94,47.73,1.61,3.49,1165043.187224,18390,46.6973,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",45,46.28,44.88,46.12,1.62,3.64,1197469.913146,21852,45.897,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",42.89,44.65,42.44,44.5,0.92,2.11,1031163.055665,17467,44.1539,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":139,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",42.45,43.64,42.11,43.58,1.54,989475.627472,18980,43.2358,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",42.58,44.33,42.92,0.05,0.12,1161368.971971,19670,43.2261,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":105,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",42.94,43.15,41.14,42.87,2.41,1096915.143944,18974,42.3872,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",43.47,40.22,41.86,0.1,0.24,1678535.732723,18562,41.6957,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",39.85,42.195,41.76,2,5.03,929954.014306,16616,41.5291,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",40.04,40.2998,38.94,39.76,-0.27,-0.67,1006184.671806,14298,39.6961,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",37.32,40.7,40.03,2.14,5.65,888526.717736,15267,39.9614,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",37.55,38.3941,37.38,37.89,-0.14,-0.37,562942.8252,12791,37.9157,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",39.09,40,37.68,38.03,-1.48,-3.75,924636.343496,17075,38.1825,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",36.18,40.17,36.14,39.51,3.68,10.27,1771126.42914,22879,39.3609,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",37.16,37.5,35.79,35.83,-0.87,-2.37,716665.090761,15025,36.3061,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",36.69,37.3,36.19,36.7,0.04,0.11,562564.794151,14028,36.7741,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":424,"percent_change":139,"volume":520,"transactions":521,"vwap":522},"2026-08-18",36.97,37.125,35.695,36.66,594141.512545,14334,36.5695,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",35.31,36.8699,34.86,36.42,1.16,3.29,662060.384088,15804,36.4153,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",35.82,35.06,35.26,-0.34,-0.96,592141.598554,12374,35.3076,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",34.74,35.63,34.125,35.6,0.56,1.6,483533.494588,10916,35.3934,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",33.55,35.16,35.04,0.99,2.91,687633.82321,13846,34.7413,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":434,"volume":572,"transactions":573,"vwap":574},"2026-08-11",32.78,34.39,32.51,34.05,1.63,1020326.093797,17903,33.8407,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",31.86,32.8366,32.42,1.27,4.08,984018.835163,16010,32.4694,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",30.78,31.68,29.8,31.15,-0.22,-0.7,802791.969655,14764,31.0446,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",31.72,31.79,30.46,31.37,0.17,0.54,978568.940458,16699,31.3801,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",33.24,33.345,31.17,31.2,-2.13,-6.39,1048768.864461,20154,31.6773,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":85,"volume":625,"transactions":626,"vwap":627},"2026-08-04",32.31,33.445,31.857,33.33,0.44,953885.16646,19447,32.9855,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",34.82,35.27,32.73,32.89,-2.73,-7.66,1329503.081874,22520,33.3959,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",38.38,38.8682,35.315,35.62,-2.46,-6.46,1430764.427083,30733,35.9943,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",36,39.91,35.831061,38.08,3.46,9.99,2386677.917609,33329,38.2582,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":308,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",34.66,35.44,34.28,34.62,2.61,991363.631636,21259,34.7629,{"date":672,"open":673,"high":674,"low":632,"close":675,"change":255,"percent_change":245,"volume":676,"transactions":677,"vwap":678},"2026-07-28",34.17,34.73,33.74,826552.187606,15546,33.8168,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",32.63,34.15,32.61,34.07,0.62,1.85,1283474.639153,20976,33.6217,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",33.53,34.25,32.67,33.45,-0.49,-1.44,724202.866814,12865,33.5079,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":673},"2026-07-23",36.05,33.82,33.94,-0.94,-2.69,884641.329521,16268,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",35.88,36.06,34.55,34.88,-0.52,-1.47,529974.998363,12105,35.0339,{"date":722,"open":723,"high":496,"low":724,"close":725,"change":161,"percent_change":454,"volume":726,"transactions":727,"vwap":728},"2026-07-21",35,34.04,35.4,1055101.79706,14126,35.0688,{"date":730,"open":731,"high":497,"low":732,"close":663,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",34.85,34.64,-0.47,-1.34,700636.797915,15920,35.0749,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-17",34.029999,35.17,33.67,35.13,1.67,4.99,744000,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-16",33.26,33.9,32.82,33.46,0.91,2.8,646100,{"date":757,"open":758,"high":758,"low":588,"close":759,"change":329,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-15",33.4,32.55,-3.07,983600,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":404,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-14",33.89,32.99,33.58,0.36,1103900,{"date":770,"open":771,"high":772,"low":771,"close":752,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":752},"2026-07-13",31.67,33.88,2.49,8.04,1030300,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-10",31.64,31.84,30.26,30.97,-0.31,-0.99,736500,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":309,"volume":792,"transactions":9,"vwap":790},"2026-07-09",30.62,31.3,30.34,31.28,0.52,960800,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":384,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-08",29.56,31.46,29.42,30.76,7.36,1054300,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",28.96,28.99,27.89,28.65,-0.23,-0.8,826700,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":17,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-06",28.39,29.59,28.3,28.88,1.4,686900,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-02",28.7,29.48,28.31,28.48,-0.17,-0.59,689900,{"date":828,"open":829,"high":830,"low":829,"close":806,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":806},"2026-07-01",27.21,28.77,1.11,4.03,877500,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-30",28.56,28.91,27.26,27.54,-0.56,-1.99,844400,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":49,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-29",27.72,29.3,27.5,28.1,3.69,1329700,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":222,"volume":858,"transactions":9,"vwap":856},"2026-06-26",26.95,27.15,26.32,27.1,-0.21,1824100,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-25",26.68,27.96,26.61,27.31,0.51,1.9,1495500,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":717,"volume":875,"transactions":9,"vwap":873},"2026-06-24",26.48,27.51,26.2,26.8,-0.4,1000700,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":592,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-23",26.4,27.67,26.049999,27.2,-2.51,2135200,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":351,"volume":891,"transactions":9,"vwap":889},"2026-06-22",27.71,27.95,26.96,27.9,0.5,929400,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":277,"volume":899,"transactions":9,"vwap":897},"2026-06-18",27.42,27.62,26.53,27.4,-0.28,2150300,{"date":901,"open":902,"high":903,"low":847,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-17",28.45,28.5,27.68,-0.84,-2.95,1083900,{"date":909,"open":903,"high":815,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-16",28.2,28.52,-0.36,-1.25,727100,{"date":916,"open":917,"high":918,"low":919,"close":815,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":815},"2026-06-15",29.12,29.2,28.29,-1.79,-5.84,885800,{"date":924,"open":925,"high":590,"low":926,"close":927,"change":928,"percent_change":383,"volume":929,"transactions":9,"vwap":927},"2026-06-12",30.040001,29.95,30.67,0.28,1001500,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-11",31.73,32.45,30.11,30.39,-0.76,-2.44,1207400,{"date":940,"open":941,"high":942,"low":943,"close":590,"change":807,"percent_change":944,"volume":945,"transactions":9,"vwap":590},"2026-06-10",31.58,32.040001,31.13,-0.73,863300,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-09",32.88,33.12,31.19,31.38,-1.94,-5.82,1214800,{"date":956,"open":957,"high":693,"low":958,"close":959,"change":602,"percent_change":865,"volume":960,"transactions":9,"vwap":959},"2026-06-08",33.76,33,33.32,468300,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-05",33.38,34.33,32.91,33.15,-0.6,-1.78,773500,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-04",33.77,34.49,33.43,33.75,-1.76,-4.96,810600,{"date":980,"open":652,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-03",36.43,35.2,35.51,-0.15,-0.42,603600,{"date":988,"open":989,"high":990,"low":973,"close":991,"change":161,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-06-02",34.54,35.95,35.66,2.12,592700,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-01",34,35.099998,33.54,34.92,1.7,5.12,601400,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":874,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-29",33.47,34.080002,33.049999,33.22,-1.19,851400,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":551,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-28",32.92,33.91,32.53,33.62,5,591900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":154,"percent_change":831,"volume":1025,"transactions":9,"vwap":1024},"2026-05-27",31.11,32.2,30.59,32.02,515400,{"date":1027,"open":1028,"high":1029,"low":1030,"close":771,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":771},"2026-05-26",31.9,32.79,31.18,-0.78,-2.4,501300,{"date":1035,"open":1036,"high":694,"low":1037,"close":933,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":933},"2026-05-22",31.75,31.41,0.61,1.92,601300,{"date":1042,"open":1043,"high":996,"low":1036,"close":779,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":779},"2026-05-21",33.98,-1.64,-4.9,744800,{"date":1048,"open":1049,"high":714,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-20",34.22,32.74,33.48,-0.86,-2.5,906600,{"date":1056,"open":1057,"high":1057,"low":1008,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-19",34.69,34.34,-0.2,-0.58,762600,{"date":1063,"open":557,"high":1064,"low":1065,"close":989,"change":1066,"percent_change":1039,"volume":1067,"transactions":9,"vwap":989},"2026-05-18",35.15,32.34,0.65,1035200,{"date":1069,"open":1070,"high":1071,"low":1072,"close":764,"change":134,"percent_change":1073,"volume":1074,"transactions":9,"vwap":764},"2026-05-15",33.51,34.5,33.49,2.36,1271300,{"date":1076,"open":996,"high":1077,"low":1013,"close":1078,"change":944,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-14",34.23,33.11,-2.16,728100,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-13",34.41,34.48,33.2,33.84,-0.55,-1.6,795900,{"date":1091,"open":1092,"high":1092,"low":665,"close":568,"change":696,"percent_change":1093,"volume":1094,"transactions":9,"vwap":568},"2026-05-12",35.23,-1.4,732600,{"date":1096,"open":1097,"high":1098,"low":695,"close":715,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":715},"2026-05-11",33.83,34.94,1.33,3.96,904000,{"date":1103,"open":1104,"high":1105,"low":1106,"close":557,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":557},"2026-05-08",32.32,33.86,31.78,0.97,2.98,753600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":857,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-07",31.96,32.65,31.16,32.58,-0.64,928200,{"date":1119,"open":1120,"high":972,"low":1121,"close":1029,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1029},"2026-05-06",33.13,32.3,-2.45,-6.95,1138700,{"date":1126,"open":1127,"high":1128,"low":557,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-05",33.78,35.33,35.24,1.04,3.04,1028000,{"date":1134,"open":1135,"high":732,"low":1136,"close":1137,"change":383,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-05-04",33.65,32.8,34.2,2.76,794100,{"date":1141,"open":1142,"high":1051,"low":1143,"close":1144,"change":1145,"percent_change":200,"volume":1146,"transactions":9,"vwap":1144},"2026-05-01",32.64,32.0099983,33.28,0.14,976500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":783,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-30",33.8,34.26,32.23,33.14,-2.9,1773000,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-29",33.3,34.99,33.07,34.13,1.48,4.53,1432400,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1113,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1113},"2026-04-28",32.77,33.0099983,31.85,0.26,0.8,728000,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":350,"percent_change":1138,"volume":1178,"transactions":9,"vwap":1177},"2026-04-27",31.81,33.57,31.52,32.39,990800,{"date":1180,"open":1181,"high":779,"low":1182,"close":1176,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1176},"2026-04-24",31.24,30.75,0.3,0.96,556600,{"date":1187,"open":788,"high":1188,"low":1182,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-23",31.66,31.22,-0.08,-0.26,632800,{"date":1194,"open":1176,"high":1028,"low":1195,"close":788,"change":1196,"percent_change":1169,"volume":1197,"transactions":9,"vwap":788},"2026-04-22",31.1,0.08,667000,{"date":1199,"open":935,"high":1200,"low":1201,"close":1189,"change":1130,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1189},"2026-04-21",31.5,29.93,3.45,980100,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":161,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-20",29.57,30.42,30.18,2.51,881800,{"date":1212,"open":1213,"high":1182,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-17",30.71,28.79,29.44,-3.42,-10.41,1722300,{"date":1220,"open":1221,"high":1008,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-16",32,31.95,32.86,1.22,3.86,940000,{"date":1228,"open":1229,"high":1230,"low":1229,"close":778,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":778},"2026-04-15",30.030001,32.060001,1.51,5.01,1197000,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1009,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-14",31.32,31.44,30.08,30.13,-3.8,776200,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1236,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1236},"2026-04-13",31.31,32.18,30.69,0.67,2.19,831800,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":404,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-10",30,31.12,29.66,30.65,0.39,807200,{"date":1259,"open":1136,"high":1260,"low":1208,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-09",33.29,30.53,-2.15,-6.58,1277700,{"date":1266,"open":1267,"high":1268,"low":1252,"close":1269,"change":212,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-04-08",30.31,32.84,32.68,-1.06,1557300,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":56,"percent_change":1231,"volume":1277,"transactions":9,"vwap":1276},"2026-04-07",32.47,33.52,33.029999,834900,{"date":1279,"open":1280,"high":1115,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-06",30.91,30.84,32.54,0.89,2.81,873800,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":403,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-04-02",32.85,33.02,31.42,31.65,0.16,1426200,{"date":1295,"open":1115,"high":974,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-01",30.58,31.6,-2.05,-6.09,1838200,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1135,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1135},"2026-03-31",35.060001,35.72,32.93,-1.29,-3.69,1337500,{"date":1310,"open":741,"high":1311,"low":1049,"close":1098,"change":510,"percent_change":144,"volume":1312,"transactions":9,"vwap":1098},"2026-03-30",35.57,1221200,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":816,"volume":1320,"transactions":9,"vwap":1318},"2026-03-27",34.59,35.19,33.79,34.83,0.48,1112000,{"date":1322,"open":1323,"high":1324,"low":948,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-26",33.25,34.93,34.35,1.66,5.08,1304000,{"date":1330,"open":1331,"high":1014,"low":1015,"close":1332,"change":466,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-25",32.57,32.69,-1.12,2089700,{"date":1336,"open":1337,"high":743,"low":1305,"close":1338,"change":1038,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-24",32.97,33.060001,1.88,2266400,{"date":1342,"open":1343,"high":1344,"low":1244,"close":933,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":933},"2026-03-23",32.11,33.34,-1.37,-4.05,1614400,{"date":1349,"open":1350,"high":1351,"low":1112,"close":704,"change":309,"percent_change":1352,"volume":1353,"transactions":9,"vwap":704},"2026-03-20",32.35,33.97,5.26,2776400,{"date":1355,"open":692,"high":1071,"low":588,"close":1356,"change":1031,"percent_change":499,"volume":1357,"transactions":9,"vwap":1356},"2026-03-19",32.13,3066000,{"date":1359,"open":1360,"high":1305,"low":1361,"close":965,"change":84,"percent_change":1362,"volume":1363,"transactions":9,"vwap":965},"2026-03-18",30.3,30.02,10.36,2539000,{"date":1365,"open":1366,"high":1367,"low":837,"close":1368,"change":551,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-17",29.08,30.86,29.82,5.67,1769400,{"date":1372,"open":1373,"high":1374,"low":845,"close":1375,"change":212,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-16",28.25,28.63,28.22,-1.23,901000,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-13",28.35,28.83,27.91,28.57,-0.19,-0.66,789300,{"date":1388,"open":1381,"high":1389,"low":1390,"close":1391,"change":1256,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-12",30.01,28.68,28.76,1.37,1539300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-11",26.15,28.42,26.14,28.37,2.65,10.3,1695200,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":56,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-10",25.58,26.43,24.91,25.72,1.94,1017300,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1088,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-09",27.22,27.33,25.13,25.23,-5.96,1415300,{"date":1420,"open":1421,"high":1422,"low":878,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-06",27.35,27.6,26.83,-0.25,-0.92,1133300,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-05",26.74,27.81,26.59,27.08,0.63,2.38,1697800,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1439,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1439},"2026-03-04",24.89,26.45,24.66,1.43,5.72,1163400,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":767,"volume":1451,"transactions":9,"vwap":1449},"2026-03-03",25.07,25.28,24.31,25.02,0.09,1233700,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-02",25.34,25.37,24.47,24.93,0.77,3.19,1221500,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-27",23.81,24.2,22.93,24.16,0.53,2.24,1960000,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":791,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-26",23.059999,23.98,22.81,23.63,2.25,1454300,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":816,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-25",22.72,23.29,22.19,23.11,6.45,1720400,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1131,"volume":1493,"transactions":9,"vwap":1491},"2026-02-24",21.02,21.73,20.96,21.71,0.64,1736500,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":154,"percent_change":309,"volume":1500,"transactions":9,"vwap":1499},"2026-02-23",20.66,21.2,20.48,21.07,2049500,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":498,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-20",21.11,21.44,20.33,20.72,-4.03,2841100,{"date":1510,"open":1511,"high":1512,"low":29,"close":1513,"change":222,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-19",20.5,21.79,21.59,-3.44,2153000,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-18",22.7,22.83,22,22.36,-0.16,-0.71,1095600,{"date":1526,"open":1475,"high":1475,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-17",22.24,22.52,-0.65,-2.81,1245800,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":767,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-13",22.65,23.31,23.17,1.58,731600,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1474,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1474},"2026-02-12",24.4,24.41,22.6,-1.62,-6.63,958100,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-11",24.8,24.97,24.11,24.43,0.23,0.95,777600,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1464,"change":276,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1464},"2026-02-10",24.75,24.1,-2.18,928100,{"date":1563,"open":1542,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-09",24.83,24.17,24.74,0.2,0.81,1030500,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-06",23.58,24.9,24.54,0.94,3.98,1015700,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":898,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-02-05",23.71,24.030001,23.27,23.6,-1.17,859900,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":603,"percent_change":1591,"volume":1054,"transactions":9,"vwap":1590},"2026-02-04",23.49,24.15,23.88,2.31,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-03",22.47,23.36,21.84,23.34,0.85,3.78,1186700,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1424,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-02-02",21.94,22.68,21.55,22.49,-1.1,1153500,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-30",22.4,23.030001,22.17,22.74,0.46,2.06,1080600,{"date":1619,"open":1620,"high":1621,"low":1613,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-29",22.29,22.95,22.28,0.29,1.32,1194600,{"date":1627,"open":1628,"high":1611,"low":1629,"close":1630,"change":1190,"percent_change":912,"volume":1631,"transactions":9,"vwap":1630},"2026-01-28",22.3,21.83,21.99,1042300,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":465,"percent_change":256,"volume":1638,"transactions":9,"vwap":1637},"2026-01-27",22.15,22.51,21.8,22.07,1268700,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-26",23.62,24,22.08,22.21,-2.33,-9.49,1911400,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1574,"change":1653,"percent_change":1584,"volume":1654,"transactions":9,"vwap":1574},"2026-01-23",25.18,25.81,24.48,-0.29,1130400,{"date":1656,"open":1657,"high":1447,"low":1658,"close":1564,"change":1059,"percent_change":808,"volume":1659,"transactions":9,"vwap":1564},"2026-01-22",24.95,24.3,1343300,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":341,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-21",23.35,25.21,23.24,25.030001,9.54,2047400,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":287,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-20",23.23,23.54,22.56,22.85,-1.93,1040400,{"date":1677,"open":1678,"high":1679,"low":1670,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-16",24.01,24.24,23.3,-1,-4.12,1214300,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1658,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1658},"2026-01-15",23.52,24.32,23,0.34,1.42,1223100,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-14",22.79,24.71,23.96,1.18,5.18,1942800,{"date":1701,"open":1702,"high":1474,"low":1629,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-13",22.12,22.78,0.68,3.08,1276800,{"date":1708,"open":1709,"high":1688,"low":1637,"close":1710,"change":498,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2026-01-12",22.9,22.1,-3.79,1138000,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-09",23.5,23.74,22.61,22.97,-0.68,-2.88,1377600,{"date":1723,"open":1612,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-08",23.95,22.89,23.65,0.72,3.14,1893800,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1465,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1465},"2026-01-07",24.58,24.92,22.66,-1.71,-6.94,2947500,{"date":1739,"open":1651,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-06",26.059999,24.63,24.64,-1.15,-4.46,1606000,{"date":1747,"open":1748,"high":873,"low":1749,"close":1750,"change":1751,"percent_change":1434,"volume":1752,"transactions":9,"vwap":1750},"2026-01-05",26.16,25.57,25.79,0.6,1526200,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1424,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2026-01-02",25.12,25.56,24.86,25.19,-0.98,1181200,{"date":1762,"open":1763,"high":1764,"low":1757,"close":1765,"change":1766,"percent_change":865,"volume":1767,"transactions":9,"vwap":1765},"2025-12-31",25.32,25.48,25.44,0.13,1576900,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":592,"percent_change":707,"volume":1774,"transactions":9,"vwap":1773},"2025-12-30",25.76,25.95,25.29,25.31,1288200,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":115,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-29",26.29,25.89,26.01,-0.04,807600,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":255,"percent_change":913,"volume":1788,"transactions":9,"vwap":1787},"2025-12-26",26.31,26.65,25.87,26.02,942700,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":110,"percent_change":1553,"volume":1795,"transactions":9,"vwap":1794},"2025-12-24",26.13,26.44,25.78,26.35,749800,{"date":1797,"open":1798,"high":1798,"low":1740,"close":1777,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1777},"2025-12-23",26.72,-0.32,-1.2,1303100,{"date":1803,"open":1804,"high":1805,"low":1806,"close":863,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":863},"2025-12-22",27.85,28.15,26.57,-0.95,-3.45,1404900,{"date":1811,"open":919,"high":1390,"low":1421,"close":1812,"change":944,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-19",27.56,-2.58,2268500,{"date":1816,"open":846,"high":1817,"low":848,"close":919,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":919},"2025-12-18",29.33,-1.16,-3.94,1301000,{"date":1822,"open":1823,"high":1389,"low":837,"close":1824,"change":874,"percent_change":734,"volume":1825,"transactions":9,"vwap":1824},"2025-12-17",29.91,29.45,830500,{"date":1827,"open":787,"high":1281,"low":1828,"close":1829,"change":1333,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-12-16",29.35,29.85,-3.62,1357400,{"date":1833,"open":1253,"high":601,"low":1834,"close":781,"change":807,"percent_change":1835,"volume":1836,"transactions":9,"vwap":781},"2025-12-15",30.73,-0.74,852000,{"date":1838,"open":1839,"high":1840,"low":1841,"close":612,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":612},"2025-12-12",31.040001,31.45,30.5,-0.02,-0.06,1015100,{"date":1846,"open":1847,"high":1176,"low":1213,"close":1189,"change":733,"percent_change":476,"volume":1848,"transactions":9,"vwap":1189},"2025-12-11",31.27,1337800,{"date":1850,"open":1121,"high":1121,"low":1253,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-10",31.69,-0.79,-2.43,1940900,{"date":1856,"open":1113,"high":965,"low":1024,"close":1857,"change":465,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-12-09",32.48,-0.43,997900,{"date":1861,"open":1344,"high":758,"low":1862,"close":1863,"change":1425,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-12-08",32.26,32.62,-2.74,870400,{"date":1867,"open":996,"high":1868,"low":1072,"close":998,"change":716,"percent_change":1869,"volume":1870,"transactions":9,"vwap":998},"2025-12-05",34.43,-1.53,658800,{"date":1872,"open":1077,"high":1873,"low":1874,"close":1875,"change":1424,"percent_change":944,"volume":1876,"transactions":9,"vwap":1875},"2025-12-04",34.6,33.68,34.060001,656300,{"date":1878,"open":1873,"high":1879,"low":1880,"close":1881,"change":782,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-03",34.89,33.72,34.31,-0.9,818400,{"date":1885,"open":1886,"high":1887,"low":1888,"close":666,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":666},"2025-12-02",34.57,34.76,33.5,-0.46,-1.31,716300,{"date":1893,"open":663,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-01",35.45,34.58,35.080002,0.55,1.59,563600,{"date":1901,"open":1902,"high":630,"low":1902,"close":1903,"change":404,"percent_change":154,"volume":1904,"transactions":9,"vwap":1903},"2025-11-28",34.16,34.53,306200,{"date":1906,"open":665,"high":1318,"low":1006,"close":1083,"change":233,"percent_change":1492,"volume":1907,"transactions":9,"vwap":1083},"2025-11-26",691000,{"date":1909,"open":682,"high":666,"low":1323,"close":1910,"change":898,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-25",34.19,-0.81,662500,{"date":1914,"open":1915,"high":1886,"low":1275,"close":1916,"change":115,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-11-24",34.11,34.47,-0.03,850400,{"date":1920,"open":1921,"high":1922,"low":1014,"close":1084,"change":1145,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1084},"2025-11-21",34.24,34.81,0.41,653700,{"date":1926,"open":1927,"high":1928,"low":1077,"close":1058,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1058},"2025-11-20",35.69,36.48,-1.38,-3.86,545000,{"date":1933,"open":1934,"high":1935,"low":997,"close":1304,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1304},"2025-11-19",35.53,36.25,-1.11,-3.01,695100,{"date":1940,"open":1941,"high":1942,"low":1304,"close":1943,"change":603,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-11-18",36.07,36.87,36.83,1.49,774100,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-11-17",36.89,37.53,35.89,36.29,-0.82,-2.21,926600,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":41,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-11-14",36.5,37.67,36.09,37.11,2.01,614500,{"date":1964,"open":505,"high":494,"low":1965,"close":1966,"change":466,"percent_change":277,"volume":1967,"transactions":9,"vwap":1966},"2025-11-13",36.12,36.38,723800,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":539,"percent_change":1425,"volume":1974,"transactions":9,"vwap":1973},"2025-11-12",36.72,37.52,36.54,36.75,1410000,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":865,"volume":1982,"transactions":9,"vwap":1980},"2025-11-11",37.099998,37.48,36.45,37.09,0.19,758000,{"date":1984,"open":1985,"high":1986,"low":536,"close":1987,"change":1988,"percent_change":1989,"volume":1320,"transactions":9,"vwap":1987},"2025-11-10",36.53,37.39,36.9,0.45,1.23,{"date":1991,"open":1942,"high":1992,"low":664,"close":1979,"change":1993,"percent_change":912,"volume":1994,"transactions":9,"vwap":1979},"2025-11-07",37.060001,-0.13,1195900,{"date":1996,"open":1997,"high":1998,"low":1935,"close":1999,"change":2000,"percent_change":92,"volume":2001,"transactions":9,"vwap":1999},"2025-11-06",36.4,37.95,36.58,0.37,1204600,{"date":2003,"open":2004,"high":2005,"low":664,"close":2006,"change":1653,"percent_change":1852,"volume":2007,"transactions":9,"vwap":2006},"2025-11-05",36.64,36.65,36.21,1423600,{"date":2009,"open":2010,"high":2011,"low":2012,"close":1957,"change":782,"percent_change":905,"volume":2013,"transactions":9,"vwap":1957},"2025-11-04",35.86,36.73,34.32,1474000,{"date":2015,"open":664,"high":2016,"low":558,"close":2017,"change":1224,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-11-03",36.91,36.81,3.43,1397200,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-31",36.74,36.79,34.72,35.59,-1.51,-4.07,2202700,{"date":2030,"open":2031,"high":2032,"low":2033,"close":1977,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1977},"2025-10-30",40.13,41.67,37.040001,-2.08,-5.31,1808500,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":134,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-10-29",38.16,39.87,37.87,39.18,2.03,1186900,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-10-28",39.42,39.67,38.099998,38.4,-1.61,-4.02,981200,{"date":2055,"open":473,"high":2056,"low":2057,"close":2058,"change":234,"percent_change":298,"volume":2059,"transactions":9,"vwap":2058},"2025-10-27",40.28,39.25,40.0099983,1203100,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":234,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-10-24",39.12,40.27,38.77,39.58,1.1,956900,{"date":2069,"open":2033,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-10-23",39.53,37.02,39.15,2.87,7.91,1784800,{"date":2077,"open":2078,"high":2079,"low":973,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-10-22",35.18,36.55,36.28,1.53,4.4,1356200,{"date":2085,"open":674,"high":2086,"low":1150,"close":2087,"change":465,"percent_change":874,"volume":2088,"transactions":9,"vwap":2087},"2025-10-21",35.21,34.75,1165600,{"date":2090,"open":2091,"high":1303,"low":1083,"close":1879,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1879},"2025-10-20",34.42,0.59,1.72,599800,{"date":2096,"open":766,"high":1916,"low":959,"close":2097,"change":105,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-10-17",34.3,3.03,1262200,{"date":2101,"open":973,"high":2102,"low":1305,"close":1260,"change":277,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1260},"2025-10-16",34.51,-2.94,981800,{"date":2106,"open":2107,"high":2108,"low":1049,"close":2097,"change":1681,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2097},"2025-10-15",35.68,35.99,-2.83,912800,{"date":2112,"open":2113,"high":2114,"low":989,"close":2115,"change":1842,"percent_change":1843,"volume":2116,"transactions":9,"vwap":2115},"2025-10-14",34.65,36.029999,35.3,1011100,{"date":2118,"open":1064,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-13",35.42,34.4,35.32,1.39,4.1,843200,{"date":2126,"open":725,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":1067,"transactions":9,"vwap":2129},"2025-10-10",35.78,33.87,33.93,-1.98,-5.51,{"date":2133,"open":2134,"high":1977,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-10-09",37.029999,35.74,35.91,-0.85,-2.31,987000,{"date":2141,"open":1957,"high":2142,"low":2143,"close":2144,"change":144,"percent_change":308,"volume":2145,"transactions":9,"vwap":2144},"2025-10-08",36.95,35.87,36.76,1194300,{"date":2147,"open":519,"high":1970,"low":2148,"close":2149,"change":2150,"percent_change":1952,"volume":2151,"transactions":9,"vwap":2149},"2025-10-07",35.7,36.44,-0.3,1681400,{"date":2153,"open":2154,"high":1978,"low":2079,"close":2022,"change":1059,"percent_change":276,"volume":2155,"transactions":9,"vwap":2022},"2025-10-06",36.99,1448400,{"date":2157,"open":2158,"high":2159,"low":1943,"close":2160,"change":1191,"percent_change":592,"volume":2161,"transactions":9,"vwap":2160},"2025-10-03",37.75,38.3,36.94,1401400,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":1433,"percent_change":2093,"volume":2168,"transactions":9,"vwap":2167},"2025-10-02",36.39,37.33,36.080002,37.2,1542300,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1450,"percent_change":125,"volume":2175,"transactions":9,"vwap":2174},"2025-10-01",36.040001,37.66,35.5,36.57,1688400,{"date":2177,"open":2149,"high":2178,"low":2179,"close":1928,"change":539,"percent_change":1425,"volume":2180,"transactions":9,"vwap":1928},"2025-09-30",37.17,36.15,1833500,{"date":2182,"open":2022,"high":495,"low":2183,"close":2184,"change":865,"percent_change":816,"volume":2185,"transactions":9,"vwap":2184},"2025-09-29",36.049999,36.82,1782900,{"date":2187,"open":652,"high":2188,"low":549,"close":2189,"change":2190,"percent_change":25,"volume":2191,"transactions":9,"vwap":2189},"2025-09-26",36.37,36.31,0.31,1394900,{"date":2193,"open":1316,"high":2194,"low":2195,"close":652,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":652},"2025-09-25",36.3,34.8,1.15,3.3,2192600,{"date":2200,"open":2135,"high":2135,"low":2201,"close":731,"change":1889,"percent_change":2202,"volume":2203,"transactions":9,"vwap":731},"2025-09-24",34.84,-1.3,1924400,{"date":2205,"open":1894,"high":2206,"low":1098,"close":525,"change":1843,"percent_change":824,"volume":2207,"transactions":9,"vwap":525},"2025-09-23",36.51,2543900,{"date":2209,"open":2091,"high":2210,"low":2211,"close":2212,"change":831,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-09-22",35.65,34.099998,35.37,3.24,2746900,{"date":2216,"open":764,"high":2012,"low":2217,"close":1150,"change":1256,"percent_change":2196,"volume":2218,"transactions":9,"vwap":1150},"2025-09-19",33.23,3690000,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2128,"change":1458,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2128},"2025-09-18",33.16,34.040001,32.56,2.33,2538000,{"date":2227,"open":1338,"high":2228,"low":683,"close":2229,"change":1190,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-09-17",33.69,33.099998,-0.24,2098900,{"date":2233,"open":1834,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-09-16",33.35,30.7,33.18,2.71,8.89,2837800,{"date":2241,"open":2242,"high":950,"low":2243,"close":2244,"change":2245,"percent_change":1953,"volume":2246,"transactions":9,"vwap":2244},"2025-09-15",30.55,29.81,30.47,-0.69,2351300,{"date":2248,"open":2249,"high":2250,"low":1253,"close":1114,"change":1385,"percent_change":330,"volume":2251,"transactions":9,"vwap":1114},"2025-09-12",31.98,32.14,2405000,{"date":2253,"open":1174,"high":933,"low":2254,"close":2255,"change":2256,"percent_change":782,"volume":2257,"transactions":9,"vwap":2255},"2025-09-11",31.09,31.82,-0.1,2639500,{"date":2259,"open":1120,"high":2217,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-09-10",31.53,31.92,-1.21,-3.65,2631200,{"date":2266,"open":611,"high":609,"low":781,"close":1120,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1120},"2025-09-09",2.3,7.46,3499000,{"date":2271,"open":1037,"high":1200,"low":2272,"close":2273,"change":967,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-09-08",30.09,30.83,-1.91,2475400,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":1615,"percent_change":1944,"volume":2282,"transactions":9,"vwap":2281},"2025-09-05",30.45,31.59,30.25,31.43,2094500,{"date":2284,"open":2285,"high":2286,"low":787,"close":781,"change":1196,"percent_change":1169,"volume":2287,"transactions":9,"vwap":781},"2025-09-04",30.79,31.35,1751600,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1882,"percent_change":2109,"volume":2294,"transactions":9,"vwap":2293},"2025-09-03",31.56,32.21,30.82,30.89,1392400,{"date":2296,"open":2235,"high":2297,"low":2298,"close":599,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":599},"2025-09-02",31.88,30.38,1.3,4.26,2582600,{"date":2303,"open":2304,"high":1023,"low":2305,"close":2306,"change":201,"percent_change":754,"volume":2307,"transactions":9,"vwap":2306},"2025-08-29",29.72,29.51,30.49,2523800,{"date":2309,"open":1254,"high":1239,"low":2310,"close":1254,"change":1196,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1254},"2025-08-28",29.24,0.27,2286000,{"date":2314,"open":2315,"high":1823,"low":2315,"close":2316,"change":1624,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-08-27",28.09,29.58,4.67,2258200,{"date":2320,"open":2315,"high":1380,"low":2321,"close":2322,"change":1522,"percent_change":840,"volume":2323,"transactions":9,"vwap":2322},"2025-08-26",27.79,28.26,2317300,{"date":2325,"open":2326,"high":823,"low":2327,"close":1397,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1397},"2025-08-25",27.47,27.29,1.14,4.18,1888300,{"date":2332,"open":2333,"high":2334,"low":1778,"close":2335,"change":624,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-08-22",26.76,29.1,27.28,1.64,3767700,{"date":2339,"open":815,"high":2340,"low":2341,"close":2342,"change":1298,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-08-21",29.15,26.79,26.84,-7.1,2923400,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1339,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-08-20",27.19,29.07,26.9,28.89,6.96,2319000,{"date":2354,"open":2355,"high":2356,"low":896,"close":2357,"change":115,"percent_change":1780,"volume":2358,"transactions":9,"vwap":2357},"2025-08-19",27.11,27.24,27.01,1341900,{"date":2360,"open":2361,"high":2356,"low":2362,"close":2363,"change":1780,"percent_change":984,"volume":2364,"transactions":9,"vwap":2363},"2025-08-18",27,26.41,27.02,1549500,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":110,"percent_change":233,"volume":2371,"transactions":9,"vwap":2370},"2025-08-15",27.12,27.39,26.58,27.059999,1287000,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2361,"change":1450,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2361},"2025-08-14",26.85,27.14,26.49,0.33,1727300,{"date":2380,"open":2381,"high":2357,"low":2382,"close":2383,"change":350,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-08-13",26,25.84,26.91,3.34,1637900,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-08-12",26.23,26.75,25.91,26.040001,0.18,0.7,1795800,{"date":2396,"open":2397,"high":2398,"low":1763,"close":2399,"change":1522,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-08-11",25.98,26.09,25.86,-0.61,1605400,{"date":2403,"open":2404,"high":2404,"low":2405,"close":1787,"change":2406,"percent_change":476,"volume":2407,"transactions":9,"vwap":1787},"2025-08-08",26.5,25.74,-0.39,1829500,{"date":2409,"open":2361,"high":2410,"low":2411,"close":2362,"change":2150,"percent_change":1333,"volume":2412,"transactions":9,"vwap":2362},"2025-08-07",27.17,26.17,1466500,{"date":2414,"open":2362,"high":853,"low":1787,"close":2415,"change":603,"percent_change":1616,"volume":2416,"transactions":9,"vwap":2415},"2025-08-06",26.71,2223900,{"date":2418,"open":2419,"high":2420,"low":1566,"close":2411,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2411},"2025-08-05",25.14,26.33,1.24,4.97,2046500,{"date":2425,"open":2426,"high":1758,"low":2427,"close":1457,"change":1993,"percent_change":716,"volume":2428,"transactions":9,"vwap":1457},"2025-08-04",24.96,24.33,1593000,{"date":2430,"open":2388,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-08-01",26.38,24.81,25.059999,-1.72,-6.42,1741900,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":223,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-07-31",25.45,27.38,24.36,26.78,-5.27,2897100,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2137,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-07-30",28.78,29.049999,27.86,28.27,-2.92,1340300,{"date":2454,"open":2455,"high":2456,"low":1397,"close":917,"change":17,"percent_change":2122,"volume":2457,"transactions":9,"vwap":917},"2025-07-29",28.86,29.29,911200,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":753,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-07-28",28.11,28.84,28.01,28.72,3.27,1104400,{"date":2467,"open":2468,"high":848,"low":2410,"close":1430,"change":890,"percent_change":2469,"volume":2470,"transactions":9,"vwap":1430},"2025-07-25",27.55,1.83,857500,{"date":2472,"open":1430,"high":2473,"low":2474,"close":864,"change":498,"percent_change":2475,"volume":2476,"transactions":9,"vwap":864},"2025-07-24",27.94,26.81,-3.09,899800,{"date":2478,"open":2479,"high":2480,"low":2468,"close":2481,"change":2377,"percent_change":1697,"volume":2482,"transactions":9,"vwap":2481},"2025-07-23",28.16,28.32,28.18,783700,{"date":2484,"open":2485,"high":830,"low":2486,"close":1804,"change":1087,"percent_change":952,"volume":2487,"transactions":9,"vwap":1804},"2025-07-22",28.23,27.83,786200,{"date":2489,"open":2490,"high":2461,"low":2491,"close":2492,"change":1059,"percent_change":592,"volume":2493,"transactions":9,"vwap":2492},"2025-07-21",28.55,28.33,28.4,757500,{"date":2495,"open":2496,"high":589,"low":2497,"close":2498,"change":255,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-07-18",29.31,28.54,28.6,-1.14,726200,{"date":2502,"open":803,"high":2503,"low":830,"close":2504,"change":115,"percent_change":1917,"volume":2505,"transactions":9,"vwap":2504},"2025-07-17",29.38,28.93,1019100,{"date":2507,"open":2508,"high":2509,"low":2350,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-07-16",30.85,30.93,28.94,-1.85,-6.01,1339100,{"date":2515,"open":2516,"high":2517,"low":2280,"close":2285,"change":1384,"percent_change":2400,"volume":2518,"transactions":9,"vwap":2285},"2025-07-15",30.43,31.21,1051900,{"date":2520,"open":599,"high":2521,"low":2522,"close":2523,"change":913,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-07-14",31.97,30.74,30.98,-3.88,869200,{"date":2527,"open":1022,"high":2528,"low":2529,"close":1151,"change":1191,"percent_change":808,"volume":2530,"transactions":9,"vwap":1151},"2025-07-11",32.49,31.87,661600,{"date":2532,"open":587,"high":694,"low":2306,"close":2528,"change":361,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2528},"2025-07-10",5.21,1394700,{"date":2536,"open":1267,"high":2537,"low":2538,"close":2539,"change":144,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-07-09",31.02,30.27,30.88,1.05,851700,{"date":2543,"open":2538,"high":1834,"low":2544,"close":2545,"change":154,"percent_change":529,"volume":2546,"transactions":9,"vwap":2545},"2025-07-08",30.16,30.56,859400,{"date":2548,"open":2549,"high":2538,"low":2550,"close":2551,"change":154,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-07-07",29.43,29.32,30.21,1.17,853000,{"date":2555,"open":1828,"high":2556,"low":1828,"close":2557,"change":2190,"percent_change":2540,"volume":2558,"transactions":9,"vwap":2557},"2025-07-03",30.059999,29.86,458300,{"date":2560,"open":2561,"high":2562,"low":1382,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-07-02",28.030001,29.67,29.55,1.68,6.03,1124000,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":92,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-07-01",26.98,28.24,26.69,27.87,3.8,1436400,{"date":2576,"open":2355,"high":847,"low":2442,"close":2374,"change":539,"percent_change":913,"volume":2577,"transactions":9,"vwap":2374},"2025-06-30",1030800,{"date":2579,"open":2580,"high":1413,"low":2581,"close":2347,"change":2582,"percent_change":1459,"volume":2583,"transactions":9,"vwap":2347},"2025-06-27",26.28,25.85,0.84,2536400,{"date":2585,"open":2361,"high":2367,"low":855,"close":1794,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":1794},"2025-06-26",-0.51,-1.9,1261600,{"date":2590,"open":2591,"high":1414,"low":1806,"close":2592,"change":115,"percent_change":1780,"volume":2593,"transactions":9,"vwap":2592},"2025-06-25",26.89,26.86,713700,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":1917,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-06-24",26.52,26.99,26.3,26.87,-0.11,1035700,{"date":2603,"open":2604,"high":887,"low":873,"close":2349,"change":2400,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2349},"2025-06-23",27.53,-2.22,963300,{"date":2608,"open":2609,"high":2610,"low":853,"close":871,"change":423,"percent_change":767,"volume":2611,"transactions":9,"vwap":871},"2025-06-20",27.41,27.76,1312600,{"date":2613,"open":2479,"high":823,"low":854,"close":2609,"change":498,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2609},"2025-06-18",-3.08,1279900,{"date":2617,"open":2610,"high":2498,"low":897,"close":2618,"change":1038,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-06-17",28.28,2.2,1262500,{"date":2622,"open":2623,"high":2561,"low":2623,"close":879,"change":1727,"percent_change":2624,"volume":2088,"transactions":9,"vwap":879},"2025-06-16",26.73,2.67,{"date":2626,"open":2627,"high":2361,"low":2628,"close":853,"change":580,"percent_change":2629,"volume":2630,"transactions":9,"vwap":853},"2025-06-13",25.92,25.54,4.95,952300,{"date":2632,"open":2633,"high":2634,"low":69,"close":2635,"change":1993,"percent_change":244,"volume":2636,"transactions":9,"vwap":2635},"2025-06-12",25.42,25.97,25.68,695000,{"date":2638,"open":2639,"high":2399,"low":1549,"close":1651,"change":298,"percent_change":2640,"volume":2641,"transactions":9,"vwap":1651},"2025-06-11",24.99,4.41,998100,{"date":2643,"open":1464,"high":2426,"low":2644,"close":2645,"change":70,"percent_change":1599,"volume":2646,"transactions":9,"vwap":2645},"2025-06-10",24.13,24.72,1052500,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":154,"percent_change":1944,"volume":1962,"transactions":9,"vwap":2652},"2025-06-09",23.8,24.19,23.4,23.82,{"date":2654,"open":1715,"high":2649,"low":1536,"close":2655,"change":125,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-06-06",23.47,1.08,581900,{"date":2659,"open":2660,"high":2661,"low":1688,"close":2662,"change":1384,"percent_change":1911,"volume":2663,"transactions":9,"vwap":2662},"2025-06-05",23.55,23.57,23.22,942400,{"date":2665,"open":2666,"high":1678,"low":1465,"close":2667,"change":539,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-06-04",23.64,23.41,-1.43,880700,{"date":2671,"open":1597,"high":1464,"low":1472,"close":2672,"change":56,"percent_change":384,"volume":2673,"transactions":9,"vwap":2672},"2025-06-03",23.75,695700,{"date":2675,"open":2652,"high":2652,"low":2676,"close":2677,"change":1993,"percent_change":840,"volume":2678,"transactions":9,"vwap":2677},"2025-06-02",22.63,23.26,720500,{"date":2680,"open":2681,"high":1565,"low":2682,"close":2681,"change":2600,"percent_change":733,"volume":2683,"transactions":9,"vwap":2681},"2025-05-30",23.39,23.18,992500,{"date":2685,"open":2686,"high":1671,"low":1465,"close":1715,"change":1615,"percent_change":433,"volume":2687,"transactions":9,"vwap":1715},"2025-05-29",23.1,712900,{"date":2689,"open":2690,"high":2691,"low":1621,"close":2692,"change":1952,"percent_change":1514,"volume":2693,"transactions":9,"vwap":2692},"2025-05-28",23.78,23.83,23.040001,1077700,{"date":2695,"open":1726,"high":2644,"low":2696,"close":2697,"change":767,"percent_change":2081,"volume":2698,"transactions":9,"vwap":2697},"2025-05-27",23.56,23.86,1208000,{"date":2700,"open":1588,"high":1572,"low":2701,"close":1715,"change":2406,"percent_change":2702,"volume":2703,"transactions":9,"vwap":1715},"2025-05-23",22.86,-1.63,1034000,{"date":2705,"open":2706,"high":2707,"low":1520,"close":2708,"change":571,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-05-22",22.059999,24.08,23.89,7.32,1263700,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":1759,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-05-21",23.07,23.16,22.2,22.26,-4.22,882700,{"date":2720,"open":1473,"high":1473,"low":2721,"close":1664,"change":1835,"percent_change":2475,"volume":2722,"transactions":9,"vwap":1664},"2025-05-20",23.14,527400,{"date":2724,"open":2725,"high":2726,"low":2651,"close":1473,"change":2727,"percent_change":509,"volume":2728,"transactions":9,"vwap":1473},"2025-05-19",23.59,24.02,0.01,774300,{"date":2730,"open":1552,"high":2731,"low":2652,"close":2732,"change":2406,"percent_change":1088,"volume":2733,"transactions":9,"vwap":2732},"2025-05-16",24.59,23.97,948800,{"date":2735,"open":2692,"high":2736,"low":2692,"close":2441,"change":383,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2441},"2025-05-15",24.37,3.92,985800,{"date":2740,"open":2741,"high":2725,"low":2742,"close":2743,"change":1988,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2743},"2025-05-14",22.75,22.46,23.44,1.96,1176400,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":1575,"percent_change":2300,"volume":2752,"transactions":9,"vwap":2751},"2025-05-13",22.38,23.2,22.27,22.99,937400,{"date":2754,"open":1520,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-05-12",22.73,21.78,22.049999,0.71,3.33,1115700,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":1623,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-05-09",21.26,21.46,20.9,21.34,1.38,977100,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":200,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2774},"2025-05-08",20.78,21.36,20.69,21.049999,2.04,847900,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":1384,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-05-07",20.87,20.93,20.3,20.63,-0.91,857900,{"date":2786,"open":2787,"high":1503,"low":2788,"close":2789,"change":1038,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-05-06",20.38,20.24,20.82,3.02,1146900,{"date":2793,"open":2794,"high":2779,"low":2795,"close":2796,"change":2727,"percent_change":403,"volume":2797,"transactions":9,"vwap":2796},"2025-05-05",20.19,20.1,20.21,1351200,{"date":2799,"open":2800,"high":2788,"low":2801,"close":2802,"change":1598,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-05-02",19.6,19.5,20.2,4.39,1011700,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":56,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-05-01",18.88,19.78,18.75,19.35,2.6,1333800,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-04-30",19.22,19.25,18.73,18.86,-0.62,-3.18,1063000,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":1458,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-04-29",18.58,19.84,17.95,19.48,4.12,1908500,{"date":2831,"open":2832,"high":2818,"low":2833,"close":2834,"change":1183,"percent_change":571,"volume":2835,"transactions":9,"vwap":2834},"2025-04-28",18.37,18.33,18.71,917800,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":510,"percent_change":1751,"volume":2842,"transactions":9,"vwap":2841},"2025-04-25",18.049999,18.53,17.91,18.41,694700,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":200,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-04-24",18.02,18.52,17.93,18.3,2.35,991500,{"date":2852,"open":2853,"high":2853,"low":178,"close":2854,"change":825,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2854},"2025-04-23",18.93,17.88,-3.19,1055600,{"date":182,"open":2858,"high":2859,"low":2833,"close":2860,"change":1780,"percent_change":591,"volume":2861,"transactions":9,"vwap":2860},18.51,18.91,18.47,725300]