[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DAN":3,"homepage-market-summary":35,"stock-historical-DAN":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DAN","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},"Dana Incorporated","NYSE",null,"MOTOR VEHICLE PARTS & ACCESSORIES","Dana Inc is provider of products to virtually every vehicle manufacturer in the world. Its technologies include drive systems (axles, driveshafts and transmissions); electrodynamic technologies (motors, inverters, software and control systems, battery-management systems, and fuel cell plates); sealing solutions (gaskets, seals, cam covers, and oil pan modules); thermal-management technologies (transmission and engine oil cooling, battery and electronics cooling, charge air cooling, and thermal-acoustical protective shielding); and digital solutions (active and passive system controls and descriptive and predictive analytics). The company has two operating segments: Light Vehicle and Commercial Vehicle. The Light Vehicles segment generates the majority of revenue.","26,900","Maumee, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.7217,0.48,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},27.88,27.91,28.25,27.5,27.63,0.25,0.9,980586.263954,14874,27.8843,39.56,17.74,1613631.246838968,46.5,4718,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":26,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":44,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,127,132,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":25,"price":126,"is_up":44},"Consumer Staples","XLP",80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":44},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":44},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":93,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":26,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":51,"page_size":177,"total_pages":51,"summary":178,"data":184},365,1000,{"period_high":30,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},11.41,1735706,633532811.709742,136.87,"2025-04-22",[185,186,195,205,215,226,236,245,256,265,276,287,298,309,320,331,341,351,362,373,383,394,404,414,425,436,443,453,461,470,481,491,501,509,519,529,539,547,555,565,576,585,595,604,613,623,633,644,655,664,673,683,693,704,713,721,728,735,742,749,758,767,776,782,790,799,808,812,819,827,834,843,850,857,866,872,876,885,893,900,908,916,923,931,938,945,954,963,972,980,987,996,1005,1012,1020,1029,1038,1047,1053,1061,1067,1074,1079,1087,1094,1101,1109,1117,1123,1132,1141,1149,1157,1165,1173,1181,1189,1197,1206,1213,1219,1226,1234,1241,1250,1258,1265,1271,1277,1285,1293,1300,1308,1315,1321,1328,1335,1343,1350,1356,1362,1368,1376,1381,1388,1394,1403,1410,1416,1423,1431,1440,1448,1453,1461,1468,1475,1482,1489,1495,1503,1509,1515,1522,1529,1534,1540,1545,1553,1560,1567,1572,1578,1584,1590,1595,1602,1607,1615,1623,1629,1635,1641,1648,1654,1662,1668,1675,1683,1690,1696,1704,1708,1717,1724,1732,1740,1745,1752,1760,1767,1774,1781,1790,1798,1806,1813,1819,1827,1833,1838,1844,1850,1854,1861,1868,1876,1884,1892,1899,1905,1911,1920,1925,1931,1938,1947,1952,1961,1967,1974,1981,1988,1996,2005,2010,2017,2021,2027,2034,2040,2047,2053,2060,2067,2075,2080,2085,2090,2096,2102,2107,2113,2120,2123,2126,2130,2134,2139,2143,2148,2155,2162,2168,2174,2178,2183,2191,2196,2201,2205,2212,2218,2223,2227,2231,2236,2240,2244,2250,2256,2262,2267,2273,2279,2285,2290,2297,2304,2310,2317,2324,2333,2342,2347,2355,2362,2368,2374,2380,2386,2391,2397,2403,2409,2416,2424,2431,2438,2444,2449,2456,2462,2467,2474,2479,2486,2492,2497,2502,2510,2517,2523,2530,2535,2543,2548,2552,2556,2562,2569,2574,2580,2585,2591,2597,2601,2604,2608,2613,2621,2625,2631,2638,2645,2650,2656,2662,2668,2674,2679,2685,2693,2701,2708,2715,2721,2729,2737,2745,2752,2759,2766,2773,2780],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":187,"open":188,"high":189,"low":190,"close":24,"change":145,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",27.68,27.82,26.65,1.17,1601356.300414,16272,27.5182,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",27.1,28.38,27.31,-0.06,-0.22,1939256.870003,20086,27.4231,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":25,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",27.22,27.46,26.705,27.37,0.92,1284819.675226,17015,27.2688,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",27.19,27.35,26.34,27.12,-0.02,-0.07,1692241.515733,22410,27.04,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",27.79,26.96,27.14,-0.21,-0.77,1595128.405512,20156,27.2271,{"date":237,"open":238,"high":239,"low":197,"close":218,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",29.56,29.76,-2.35,-7.91,2110285.421116,24484,27.6741,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",29.93,30.26,29.26,29.7,-0.51,-1.69,1282679.27356,20440,29.8757,{"date":257,"open":258,"high":259,"low":247,"close":260,"change":261,"percent_change":43,"volume":262,"transactions":263,"vwap":264},"2026-09-22",30.31,30.615,30.21,0.22,1181500.942517,17404,30.2582,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",30.19,30.43,29.78,29.99,0.18,0.6,1085045.89313,19304,30.1376,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",30.17,30.645,29.6,29.81,-0.69,-2.26,4091526.434785,20203,29.8505,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",30.89,31.26,30.475,30.5,0.54,1.8,1214338.85159,21162,30.7579,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",30.54,30.57,29.39,29.96,-0.19,-0.63,1230770.638738,20915,30.0472,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",30.29,30.63,30.01,30.15,-0.15,-0.5,1308701.685127,20294,30.2261,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",30.55,30.59,30.025811,30.3,-0.78,-2.51,1214914.269781,21096,30.3059,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":86,"volume":338,"transactions":339,"vwap":340},"2026-09-11",31.25,31.27,30.92,31.08,0.41,1097130.181443,16880,31.0758,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":261,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",30.11,30.699,29.9,30.67,0.72,1078427.227945,16531,30.4918,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",31.36,31.363346,30.36,30.45,-0.84,-2.68,1132017.870515,18321,30.6443,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",32.06,32.21,31.11,31.29,-0.75,-2.34,1151219.419579,19030,31.4137,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",31.4,32.3,32.04,0.52,1.65,1483711.05872,18076,32.0433,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",31.01,31.81,30.99,31.52,0.85,2.77,1504234.123151,16277,31.5304,{"date":395,"open":396,"high":397,"low":398,"close":346,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",29.68,30.96,29.49,1.3,4.43,1546868.816002,22018,30.6544,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",29.92,29.06,29.37,-0.61,-2.03,1340994.102536,21602,29.3618,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",30.37,30.4899,29.935,29.98,-0.37,-1.22,1306687.049237,17549,30.1083,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",30.38,30.73,30.16,30.35,0.29,0.96,1030015.301813,15727,30.3585,{"date":437,"open":270,"high":292,"low":438,"close":439,"change":221,"percent_change":222,"volume":440,"transactions":441,"vwap":442},"2026-08-27",29.74,30.06,1695125.313058,19052,30.1973,{"date":444,"open":445,"high":430,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",30.23,29.65,30.08,-0.08,-0.27,1195723.201155,20513,29.9688,{"date":454,"open":268,"high":268,"low":455,"close":429,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",29.89,0.01,0.03,1234016.566302,19276,30.1457,{"date":462,"open":463,"high":463,"low":464,"close":314,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",31.53,29.95,-1.57,-4.95,1227474.389914,19358,30.303,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",30.42,31.93,30.4,31.72,0.97,3.15,1069311.152469,16671,31.7236,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":222,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",30.52,30.835,30.27,30.75,-0.23,1105530.995909,18475,30.7074,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":457,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",30.78,31.465,30.74,30.82,0.1,1348452.983244,20917,30.9645,{"date":502,"open":366,"high":353,"low":268,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",30.79,-0.56,-1.79,1402400.238136,21464,30.7348,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":51,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",30.18,31.6,30.12,31.35,3.29,1705734.35766,27103,31.2985,{"date":520,"open":521,"high":522,"low":523,"close":430,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",30.62,31.2,30.195,0.02,0.07,1648847.633619,22385,30.4723,{"date":530,"open":531,"high":483,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",29.79,29.51,30.33,0.63,2.12,1964915.230328,24138,30.2123,{"date":540,"open":503,"high":503,"low":541,"close":250,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",29.61,-0.7,-2.3,1550697.259189,20019,29.8425,{"date":548,"open":270,"high":549,"low":550,"close":474,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":311},"2026-08-11",30.8,29.91,0.56,1.88,1865372.201909,24379,{"date":556,"open":557,"high":429,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",28.73,28.18,29.84,1.4,4.92,1537493.67982,25923,29.7123,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",27.73,28.945,27.585,28.44,1.12,4.1,1009279.714369,18749,28.5233,{"date":577,"open":238,"high":578,"low":579,"close":580,"change":542,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",30.44,27.15,27.32,-2.5,2228515.226189,27068,28.2633,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",27.21,28.71,28.02,0.45,1.63,1613268.791185,24944,28.1401,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":200,"percent_change":201,"volume":601,"transactions":602,"vwap":603},"2026-08-04",27.42,27.86,27.03,27.57,1705149.479337,24828,27.5845,{"date":605,"open":606,"high":607,"low":606,"close":24,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",26.71,27.75,0.7,2.6,1428012.266834,25408,27.4972,{"date":614,"open":218,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",27.3875,26.085,26.93,-0.13,-0.48,1178544.750143,18429,26.7444,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":25,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",27.54,27.55,26.41,27.06,0.93,1257310.796182,18243,27.021,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",27.29,27.745,26.76,26.81,-0.57,-2.08,1188988.450051,18853,27.004,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",27.11,27.615,26.7526,27.38,0.14,0.51,1172805.296198,19487,27.3612,{"date":656,"open":649,"high":657,"low":658,"close":659,"change":660,"percent_change":534,"volume":661,"transactions":662,"vwap":663},"2026-07-27",27.61,26.75,27.24,0.17,1161473.625096,18797,27.1641,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":504,"percent_change":410,"volume":670,"transactions":671,"vwap":672},"2026-07-24",27.89,27.95,26.935,27.07,1062745.727756,16782,27.2596,{"date":674,"open":675,"high":676,"low":677,"close":24,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",27.85,28.07,27.36,-0.41,-1.46,1210578.07237,22967,27.6519,{"date":684,"open":597,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",28.12,27.41,28.04,0.61,2.22,1027718.720693,19329,27.9959,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",26.6,27.45,26.18,27.43,1.28,4.89,1505906.524719,20221,27.2535,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":678,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",26.85,25.95,26.15,-1.54,920761.473781,16598,26.2328,{"date":714,"open":715,"high":229,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-17",26.2,25.78,26.56,-0.25,-0.93,1188300,{"date":722,"open":723,"high":724,"low":658,"close":638,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":638},"2026-07-16",27.52,27.84,-0.91,-3.28,1483700,{"date":729,"open":199,"high":730,"low":669,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-15",27.77,27.72,0.65,2.4,1003400,{"date":736,"open":730,"high":737,"low":738,"close":669,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":669},"2026-07-14",27.97,26.94,-0.17,-0.62,989000,{"date":743,"open":199,"high":744,"low":745,"close":659,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":659},"2026-07-13",27.62,26.99,-0.09,-0.33,1586000,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-10",26.42,27.47,26.38,27.33,0.94,3.56,1725800,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-09",25.94,26.57,25.7,26.39,0.81,3.17,1332400,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-08",25.049999,25.62,24.64,25.58,0.15,0.59,1480900,{"date":777,"open":778,"high":708,"low":779,"close":780,"change":542,"percent_change":358,"volume":781,"transactions":9,"vwap":780},"2026-07-07",25.83,25.34,25.43,1221300,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-06",25.15,26.16,26.13,1.22,4.9,2796500,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-02",25.81,26.48,24.6,24.91,-1.31,-5,1946900,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-01",26.77,26.82,26.11,26.22,-0.99,-3.64,1895200,{"date":809,"open":761,"high":210,"low":793,"close":587,"change":43,"percent_change":810,"volume":811,"transactions":9,"vwap":587},"2026-06-30",2.76,1714200,{"date":813,"open":814,"high":815,"low":751,"close":793,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":793},"2026-06-29",27.67,27.81,-1.65,-5.87,2788200,{"date":820,"open":821,"high":822,"low":217,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-26",28.17,28.35,28.13,-0.32,-1.12,5916500,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":660,"percent_change":272,"volume":833,"transactions":9,"vwap":832},"2026-06-25",28.84,29.31,28.08,28.45,1475800,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-24",28.67,28.95,27.9,28.28,-0.43,-1.5,1556200,{"date":844,"open":845,"high":846,"low":847,"close":588,"change":825,"percent_change":848,"volume":849,"transactions":9,"vwap":588},"2026-06-23",29.01,29.27,28.6,-3.75,2043000,{"date":851,"open":302,"high":852,"low":853,"close":854,"change":732,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-22",29.94,29,29.83,2.23,1559300,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-18",28.89,29.21,27.87,29.18,0.77,2.71,5463400,{"date":867,"open":532,"high":406,"low":822,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-17",28.41,-1.55,-5.17,2056500,{"date":873,"open":854,"high":427,"low":874,"close":303,"change":17,"percent_change":591,"volume":875,"transactions":9,"vwap":303},"2026-06-16",29.29,1877400,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-15",31.5,31.62,29.34,29.48,-1.33,-4.32,2194000,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":608,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-12",29.66,31.030001,28.34,30.81,2.32,3476000,{"date":894,"open":895,"high":896,"low":860,"close":343,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":343},"2026-06-11",33.18,34.32,-5.36,-15.11,5094100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":77,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-10",36.6,36.71,35.46,35.47,-2.95,815100,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":747,"volume":915,"transactions":9,"vwap":913},"2026-06-09",37.22,37.49,35.61,36.55,-0.12,922700,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":399,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-08",35.75,36.81,36.67,3.68,1170200,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-05",36.19,34.91,35.37,-1.32,-3.6,1031700,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":650,"percent_change":150,"volume":937,"transactions":9,"vwap":936},"2026-06-04",36.25,36.85,35.6,36.69,621500,{"date":939,"open":940,"high":941,"low":942,"close":913,"change":116,"percent_change":943,"volume":944,"transactions":9,"vwap":913},"2026-06-03",36.18,37.54,36.16,-0.03,1182100,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-02",34.93,36.98,34.51,36.56,1.96,5.66,1174900,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-01",34.83,35.09,33.88,34.6,-0.81,-2.29,1089300,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-29",36.15,36.22,35.21,35.41,-0.76,-2.1,1230000,{"date":973,"open":974,"high":966,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-28",35.78,35.27,36.17,0.13,0.36,1294900,{"date":981,"open":982,"high":966,"low":983,"close":984,"change":389,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-27",35.59,35.29,36.040001,2.42,1191200,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-26",34.72,35.25,34.57,35.19,1.03,3.02,771300,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-22",34.099998,35.63,33.79,34.16,0.3,0.89,659900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":221,"percent_change":200,"volume":1011,"transactions":9,"vwap":1010},"2026-05-21",33.37,33.98,32.8,33.86,838500,{"date":1013,"open":1014,"high":1015,"low":1016,"close":958,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":958},"2026-05-20",32.46,33.9,32.17,1.73,5.38,1167400,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-19",32.66,32.71,31.55,32.15,-1.14,-3.42,1601300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-18",33.25,33.84,32.88,33.29,0.19,0.57,1025600,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-15",34.029999,34.33,33.080002,33.099998,-1.47,-4.25,715000,{"date":1048,"open":1049,"high":967,"low":949,"close":991,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":991},"2026-05-14",34.8,0.28,0.82,735700,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":590,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-13",33.78,34.59,33.63,34.29,1.33,833800,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1032,"change":221,"percent_change":200,"volume":1066,"transactions":9,"vwap":1032},"2026-05-12",33.82,34.049999,33.32,843500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1010,"change":357,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1010},"2026-05-11",34.68,34.78,33.8,-2.42,1079700,{"date":1075,"open":1049,"high":990,"low":1076,"close":1077,"change":650,"percent_change":337,"volume":1078,"transactions":9,"vwap":1077},"2026-05-08",34.4,34.7,787200,{"date":1080,"open":974,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-07",36.27,34.55,34.56,-1.04,-2.92,937500,{"date":1088,"open":1089,"high":1090,"low":1091,"close":935,"change":476,"percent_change":1092,"volume":1093,"transactions":9,"vwap":935},"2026-05-06",35.64,36.2,35.44,2.8,745600,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":943,"percent_change":746,"volume":1100,"transactions":9,"vwap":1099},"2026-05-05",35.0099983,35.49,34.61,34.63,862600,{"date":1102,"open":1103,"high":1104,"low":1041,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-04",35.58,35.66,34.66,-1.21,-3.37,939800,{"date":1110,"open":925,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-01",36.36,35.18,35.87,-0.58,-1.59,1170800,{"date":1118,"open":999,"high":1119,"low":1049,"close":1120,"change":534,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-30",37.029999,36.45,1.76,1360700,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-29",37.66,37.74,35.28,35.82,-1.81,-4.81,1629400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-28",38.27,38.46,37.099998,37.63,-0.85,-2.21,1141900,{"date":1142,"open":1143,"high":30,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-27",39,38.2,38.48,-0.45,-1.16,1002500,{"date":1150,"open":1151,"high":1143,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-24",38.31,37.94,38.93,0.55,1.43,836700,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":121,"volume":1164,"transactions":9,"vwap":1162},"2026-04-23",38.25,38.75,37.64,38.38,0.43,799800,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":111,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-22",38.3,38.6,37.56,37.95,0.16,732700,{"date":1174,"open":1175,"high":1176,"low":1161,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-21",37.79,38.49,37.89,0.04,0.11,1003500,{"date":1182,"open":1183,"high":1184,"low":934,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-20",36.88,37.97,37.85,0.79,2.13,969000,{"date":1190,"open":1191,"high":1185,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-17",36.47,35.83,37.060001,1.74,4.93,1054700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-16",35.26,35.96,35.2,35.32,-0.05,-0.14,975800,{"date":1207,"open":1208,"high":1209,"low":1105,"close":927,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":927},"2026-04-15",36.35,36.41,-1.23,-3.36,750600,{"date":1214,"open":1215,"high":1216,"low":1217,"close":902,"change":746,"percent_change":718,"volume":1218,"transactions":9,"vwap":902},"2026-04-14",36.77,36.95,36.51,840400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":936,"change":1224,"percent_change":534,"volume":1225,"transactions":9,"vwap":936},"2026-04-13",36.26,36.7,35.8,0.23,717600,{"date":1227,"open":1228,"high":920,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-10",36.5,35.98,36.46,0.33,0.91,864600,{"date":1235,"open":1127,"high":1236,"low":1237,"close":1238,"change":608,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-09",36.48,35.12,36.13,1.98,1061500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-08",35.22,35.88,34.88,35.43,2.08,6.24,922900,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1178,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-07",33.48,33.58,32.93,33.35,0.12,1003900,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":746,"percent_change":449,"volume":1264,"transactions":9,"vwap":1263},"2026-04-06",33.4,33.85,33,33.31,886800,{"date":1266,"open":1267,"high":1268,"low":1033,"close":1260,"change":719,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1260},"2026-04-02",33.54,33.92,-2.71,887400,{"date":1272,"open":1273,"high":1070,"low":1268,"close":1041,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1041},"2026-04-01",34.11,0.68,2.02,888000,{"date":1278,"open":1279,"high":1280,"low":376,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-31",32.38,33.72,33.65,1.83,5.75,1036400,{"date":1286,"open":1287,"high":1288,"low":879,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-30",33.14,33.24,31.82,-0.73,-2.24,1142800,{"date":1294,"open":1295,"high":1296,"low":1279,"close":1297,"change":1298,"percent_change":725,"volume":1299,"transactions":9,"vwap":1297},"2026-03-27",33.11,33.5,32.55,-0.3,1133500,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":960,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-26",32.94,33.55,32.37,32.85,-2.41,1416800,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1002,"percent_change":26,"volume":1314,"transactions":9,"vwap":1313},"2026-03-25",34.15,34.25,33.27,33.66,1618300,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":1274,"percent_change":1247,"volume":1320,"transactions":9,"vwap":1319},"2026-03-24",32.48,33.76,33.36,1290000,{"date":1322,"open":333,"high":1323,"low":333,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-23",33.21,32.68,1.27,4.04,1274700,{"date":1329,"open":1330,"high":1331,"low":385,"close":1332,"change":1333,"percent_change":1044,"volume":1334,"transactions":9,"vwap":1332},"2026-03-20",31.96,32.11,31.41,-0.47,4411300,{"date":1336,"open":1337,"high":376,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-19",31.68,31.049999,31.88,-0.4,-1.24,1516800,{"date":1344,"open":1345,"high":1295,"low":1346,"close":1347,"change":251,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-18",32.67,32.23,32.28,-1.56,1535300,{"date":1351,"open":1352,"high":1353,"low":1330,"close":1354,"change":432,"percent_change":994,"volume":1355,"transactions":9,"vwap":1354},"2026-03-17",32.32,32.97,32.79,1251000,{"date":1357,"open":1358,"high":1279,"low":1359,"close":1360,"change":590,"percent_change":1155,"volume":1361,"transactions":9,"vwap":1360},"2026-03-16",31.77,31.61,31.83,801500,{"date":1363,"open":1364,"high":1352,"low":387,"close":1365,"change":251,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-13",31.99,31.38,-1.6,1394100,{"date":1369,"open":290,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-12",31.92,30.84,31.89,-0.1,-0.31,1579700,{"date":1377,"open":1378,"high":1023,"low":1379,"close":1364,"change":914,"percent_change":420,"volume":1380,"transactions":9,"vwap":1364},"2026-03-11",32,31.73,1006700,{"date":1382,"open":1383,"high":1260,"low":1384,"close":1331,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1331},"2026-03-10",32.84,31.95,-0.71,-2.16,1606800,{"date":1389,"open":1390,"high":1383,"low":323,"close":1391,"change":1035,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-09",31.65,32.82,0.58,1819400,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-06",32.98,33.33,32.22,32.63,-1.29,-3.8,1259200,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1268,"change":1408,"percent_change":1138,"volume":1409,"transactions":9,"vwap":1268},"2026-03-05",33.71,34.47,33.43,-0.29,1576200,{"date":1411,"open":1412,"high":1311,"low":1296,"close":1413,"change":293,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-04",34.18,34.21,1.6,1143000,{"date":1417,"open":1397,"high":1418,"low":1419,"close":1420,"change":805,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-03",34.35,32.14,33.67,-2.86,1410200,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1105,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1105},"2026-03-02",33.61,34.86,32.95,0.42,1.23,1603400,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-27",34.34,34.54,33.81,34.24,-0.64,-1.83,2106900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1245,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1245},"2026-02-26",35.92,36.28,34.69,-0.9,-2.52,1372200,{"date":1449,"open":1229,"high":1450,"low":1451,"close":974,"change":1178,"percent_change":1179,"volume":1452,"transactions":9,"vwap":974},"2026-02-25",36.09,35.36,1223300,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":26,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-24",35.02,35.81,35,35.74,2.58,1447100,{"date":1462,"open":1436,"high":1463,"low":1464,"close":1465,"change":1036,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-23",35.15,34.0099983,34.84,1.66,1665300,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":977,"percent_change":150,"volume":1474,"transactions":9,"vwap":1473},"2026-02-20",34.12,34.28,33.17,34.27,1318900,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":305,"percent_change":1129,"volume":1481,"transactions":9,"vwap":1480},"2026-02-19",34.41,34.42,33.15,34.14,2489200,{"date":1483,"open":1253,"high":1484,"low":1296,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-18",35.71,34.77,1.9,5.78,3121400,{"date":1490,"open":1491,"high":1397,"low":1022,"close":1492,"change":1493,"percent_change":1348,"volume":1494,"transactions":9,"vwap":1492},"2026-02-17",32.99,32.87,-0.52,1540300,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1224,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-13",33.16,34.040001,32.74,33.39,0.69,1176000,{"date":1504,"open":1505,"high":1261,"low":1025,"close":1497,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1497},"2026-02-12",33.02,-0.24,-0.72,1239400,{"date":1510,"open":1511,"high":1064,"low":1512,"close":1260,"change":1059,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1260},"2026-02-11",33.029999,32.62,4.15,1832500,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":943,"percent_change":746,"volume":1521,"transactions":9,"vwap":1520},"2026-02-10",31.94,32.5,31.67,32.07,807500,{"date":1523,"open":1524,"high":1014,"low":1525,"close":1526,"change":337,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-09",31.69,31.19,32.099998,1.29,1065600,{"date":1530,"open":312,"high":386,"low":1531,"close":1524,"change":1527,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1524},"2026-02-06",30.47,4.24,1782100,{"date":1535,"open":1536,"high":1537,"low":250,"close":474,"change":1538,"percent_change":1002,"volume":1539,"transactions":9,"vwap":474},"2026-02-05",30.14,30.97,0.09,1040400,{"date":1541,"open":1542,"high":385,"low":464,"close":258,"change":1171,"percent_change":1543,"volume":1544,"transactions":9,"vwap":258},"2026-02-04",30.22,0.53,1532900,{"date":1546,"open":1547,"high":1548,"low":1549,"close":314,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":314},"2026-02-03",29.54,30.49,29.36,0.67,2.27,1422600,{"date":1554,"open":1555,"high":1556,"low":1557,"close":881,"change":1392,"percent_change":1558,"volume":1559,"transactions":9,"vwap":881},"2026-02-02",28.82,29.5,28.61,2.01,1493100,{"date":1561,"open":1562,"high":845,"low":1563,"close":1564,"change":1373,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-30",28.43,28.3,28.9,-0.34,1244600,{"date":1568,"open":1569,"high":541,"low":1570,"close":853,"change":315,"percent_change":251,"volume":1571,"transactions":9,"vwap":853},"2026-01-29",29.35,28.64,1253500,{"date":1573,"open":313,"high":313,"low":1574,"close":1575,"change":969,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-28",28.33,29.15,-2.54,1458400,{"date":1579,"open":1580,"high":1580,"low":1581,"close":550,"change":305,"percent_change":1582,"volume":1583,"transactions":9,"vwap":550},"2026-01-27",30.76,29.87,-2.06,1286400,{"date":1585,"open":1586,"high":1587,"low":511,"close":300,"change":1333,"percent_change":1588,"volume":1589,"transactions":9,"vwap":300},"2026-01-26",31.07,31.12,-1.52,1858200,{"date":1591,"open":1592,"high":1593,"low":578,"close":385,"change":1178,"percent_change":977,"volume":1594,"transactions":9,"vwap":385},"2026-01-23",31,31.1,1753500,{"date":1596,"open":1597,"high":1379,"low":1598,"close":1537,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1537},"2026-01-22",30.88,30.51,0.76,2.52,3019700,{"date":1603,"open":567,"high":292,"low":567,"close":260,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":260},"2026-01-21",2.96,10.86,3349900,{"date":1608,"open":1609,"high":698,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-20",27.09,26.59,27.25,-0.28,-1.02,1875400,{"date":1616,"open":1617,"high":676,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-16",27.76,27.51,27.53,-0.18,-0.65,1839400,{"date":1624,"open":597,"high":1625,"low":1626,"close":1627,"change":732,"percent_change":733,"volume":1628,"transactions":9,"vwap":1627},"2026-01-15",28.24,27.23,27.71,2209000,{"date":1630,"open":1631,"high":188,"low":738,"close":1632,"change":747,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-14",27.58,27.059999,-1.2,1877600,{"date":1636,"open":1637,"high":1617,"low":1638,"close":1639,"change":1538,"percent_change":1231,"volume":1640,"transactions":9,"vwap":1639},"2026-01-13",27.27,27.01,27.39,2240500,{"date":1642,"open":1643,"high":1644,"low":751,"close":1645,"change":688,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-12",26.49,27.48,27.3,2.29,2015000,{"date":1649,"open":1650,"high":706,"low":1651,"close":1652,"change":456,"percent_change":1178,"volume":1653,"transactions":9,"vwap":1652},"2026-01-09",26.66,26.07,26.69,1875300,{"date":1655,"open":1656,"high":1657,"low":770,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-08",25.63,26.88,26.68,0.88,3.41,2486200,{"date":1663,"open":760,"high":1664,"low":1665,"close":1666,"change":448,"percent_change":1374,"volume":1667,"transactions":9,"vwap":1666},"2026-01-07",26,25.42,25.8,1238600,{"date":1669,"open":1670,"high":707,"low":1671,"close":1672,"change":389,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-01-06",24.82,24.76,25.88,3.4,1417600,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":145,"volume":1682,"transactions":9,"vwap":1680},"2026-01-05",24.9,25.35,24.78,25.030001,0.08,1626200,{"date":1684,"open":1685,"high":1680,"low":1686,"close":1687,"change":65,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-02",24,23.98,24.95,5.01,1621700,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1693,"change":1565,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-12-31",24.08,23.76,-1.41,1044500,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1256,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-12-30",23.91,24.24,23.72,24.1,0.5,1305100,{"date":1705,"open":1706,"high":1685,"low":1706,"close":1686,"change":1538,"percent_change":150,"volume":1707,"transactions":9,"vwap":1686},"2025-12-29",23.64,1015000,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-26",23.61,23.99,23.54,23.89,0.26,1.1,963500,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":650,"percent_change":272,"volume":1723,"transactions":9,"vwap":1722},"2025-12-24",23.47,23.74,23.21,23.63,638500,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1506,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-12-23",23.6,23.7,23.28,23.49,-1.01,1057600,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-12-22",23.92,24.07,23.65,23.73,0,1045100,{"date":1741,"open":1742,"high":1734,"low":1743,"close":1737,"change":977,"percent_change":1154,"volume":1744,"transactions":9,"vwap":1737},"2025-12-19",23.58,23.4,9834600,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1726,"change":135,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1726},"2025-12-18",23.07,23.75,23,3.42,2026400,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":739,"volume":1759,"transactions":9,"vwap":1757},"2025-12-17",22.81,23.12,22.56,22.82,-0.04,1829400,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1002,"percent_change":1059,"volume":1766,"transactions":9,"vwap":1765},"2025-12-16",22.66,22.98,22.39,22.86,1933700,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1756,"change":1620,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1756},"2025-12-15",22.9,23.18,22.44,-0.79,1559500,{"date":1775,"open":1721,"high":1776,"low":1777,"close":1778,"change":1340,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-12-12",23.25,22.61,22.74,-1.73,1113100,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-11",22.69,23.24,22.68,23.14,0.46,2.03,2048800,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1785,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1785},"2025-12-10",21.77,22.91,21.58,1.04,4.81,2361200,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":978,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-12-09",21.16,22.2,21.11,21.64,1.69,1961700,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1050,"percent_change":1059,"volume":1812,"transactions":9,"vwap":1811},"2025-12-08",21.1,21.46,21,21.28,2791500,{"date":1814,"open":1815,"high":1816,"low":1810,"close":1810,"change":725,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1810},"2025-12-05",21.93,22.08,-4.15,1662300,{"date":1820,"open":1821,"high":1756,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-04",22.51,21.66,21.91,-0.6,-2.67,1355100,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1821,"change":1256,"percent_change":293,"volume":1832,"transactions":9,"vwap":1821},"2025-12-03",22.49,22.88,22.31,1829100,{"date":1834,"open":1785,"high":1835,"low":1836,"close":1764,"change":746,"percent_change":1340,"volume":1837,"transactions":9,"vwap":1764},"2025-12-02",22.79,22.18,1541100,{"date":1839,"open":1831,"high":1778,"low":1840,"close":1841,"change":525,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-01",22.049999,22.48,0.31,1946400,{"date":1845,"open":1846,"high":1783,"low":1847,"close":1848,"change":222,"percent_change":1374,"volume":1849,"transactions":9,"vwap":1848},"2025-11-28",22.33,22.21,22.41,827200,{"date":1851,"open":1852,"high":1793,"low":1852,"close":1841,"change":457,"percent_change":977,"volume":1853,"transactions":9,"vwap":1841},"2025-11-26",22.16,1978600,{"date":1855,"open":1856,"high":1762,"low":1857,"close":1858,"change":293,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-11-25",22.040001,21.92,22.45,2.46,1712800,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1823,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1823},"2025-11-24",20.85,21.94,1.06,5.08,2052100,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1863,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1863},"2025-11-21",19.63,20.86,19.62,1.38,7.09,2370700,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1114,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-11-20",20.25,20.67,18.96,19.47,-2.89,2744400,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":25,"volume":1891,"transactions":9,"vwap":1889},"2025-11-19",20.02,20.6,19.87,20.049999,0.05,1548700,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1203,"percent_change":718,"volume":1898,"transactions":9,"vwap":1897},"2025-11-18",19.92,20.09,19.7,20,1073600,{"date":1900,"open":1901,"high":1902,"low":1888,"close":1889,"change":969,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1889},"2025-11-17",20.69,20.84,-3.65,1477500,{"date":1906,"open":1907,"high":1811,"low":1908,"close":1909,"change":1612,"percent_change":882,"volume":1910,"transactions":9,"vwap":1909},"2025-11-14",21.18,20.56,20.81,1095400,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-13",21.69,21.88,21.01,21.09,-0.66,-3.03,1440300,{"date":1921,"open":1922,"high":1816,"low":1803,"close":1923,"change":456,"percent_change":1890,"volume":1924,"transactions":9,"vwap":1923},"2025-11-12",21.74,21.75,1582300,{"date":1926,"open":1809,"high":1927,"low":1928,"close":1922,"change":155,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1922},"2025-11-11",21.81,21.34,1.64,1435300,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":824,"percent_change":1044,"volume":1937,"transactions":9,"vwap":1936},"2025-11-10",21.87,22,21.37,21.39,2285700,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-07",21.26,21.73,20.89,21.71,0.27,1.26,1560500,{"date":1948,"open":1949,"high":1923,"low":1800,"close":1950,"change":1203,"percent_change":487,"volume":1951,"transactions":9,"vwap":1950},"2025-11-06",21.52,21.44,1844300,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-11-05",20.59,21.54,20.52,21.49,0.95,4.63,2309000,{"date":1962,"open":1963,"high":1964,"low":1897,"close":1965,"change":200,"percent_change":1408,"volume":1966,"transactions":9,"vwap":1965},"2025-11-04",20.33,20.8,20.54,2078900,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1887,"change":1002,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1887},"2025-11-03",20.51,20.88,20.32,1.48,2222400,{"date":1975,"open":1871,"high":1976,"low":1977,"close":1978,"change":1824,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-10-31",21.12,20.19,20.3,-2.87,2096100,{"date":1982,"open":1983,"high":1984,"low":1863,"close":1985,"change":1917,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-10-30",21.14,21.68,20.9,-3.06,3037600,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-10-29",20.75,22.13,21.56,1.53,7.64,4986000,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-10-28",19.75,20.21,19.46,20.030001,0.24,1.21,2492100,{"date":2006,"open":2007,"high":2007,"low":1870,"close":2008,"change":746,"percent_change":1146,"volume":2009,"transactions":9,"vwap":2008},"2025-10-27",20.059999,19.79,1992100,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":457,"percent_change":773,"volume":2016,"transactions":9,"vwap":2015},"2025-10-24",19.85,20.14,19.34,19.88,2492400,{"date":2018,"open":1870,"high":2019,"low":1870,"close":2012,"change":271,"percent_change":211,"volume":2020,"transactions":9,"vwap":2012},"2025-10-23",20.12,1756400,{"date":2022,"open":2023,"high":1897,"low":2024,"close":2025,"change":1620,"percent_change":725,"volume":2026,"transactions":9,"vwap":2025},"2025-10-22",19.8,19.41,19.67,2174000,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2012,"change":651,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2012},"2025-10-21",19.53,20.08,19.5,2.64,1717200,{"date":2035,"open":2036,"high":2024,"low":2037,"close":2014,"change":590,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2014},"2025-10-20",19.11,19.059999,2.38,1737800,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":315,"percent_change":1772,"volume":2046,"transactions":9,"vwap":2045},"2025-10-17",18.74,19.12,18.65,18.89,1743900,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2050,"change":650,"percent_change":162,"volume":2052,"transactions":9,"vwap":2050},"2025-10-16",18.97,19.040001,18.61,1585500,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2057,"change":2058,"percent_change":1282,"volume":2059,"transactions":9,"vwap":2057},"2025-10-15",18.77,19.36,18.9,0.34,2557000,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1050,"percent_change":1993,"volume":2066,"transactions":9,"vwap":2065},"2025-10-14",17.95,18.68,17.89,18.56,1720500,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":773,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-10-13",18.37,18.53,17.99,18.28,0.83,1531200,{"date":2076,"open":2044,"high":1880,"low":2077,"close":2078,"change":1506,"percent_change":796,"volume":2079,"transactions":9,"vwap":2078},"2025-10-10",18.02,18.13,2686700,{"date":2081,"open":2082,"high":2082,"low":31,"close":2069,"change":201,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2069},"2025-10-09",18.55,-1.18,2462800,{"date":2086,"open":2087,"high":1880,"low":2065,"close":2088,"change":1758,"percent_change":231,"volume":2089,"transactions":9,"vwap":2088},"2025-10-08",18.75,18.59,2400700,{"date":2091,"open":2092,"high":1881,"low":2088,"close":2093,"change":1445,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-10-07",19.43,18.63,-4.61,3543400,{"date":2097,"open":1895,"high":2098,"low":2099,"close":2029,"change":1340,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2029},"2025-10-06",20.22,19.52,-2.01,1801200,{"date":2103,"open":1889,"high":2104,"low":2008,"close":2105,"change":448,"percent_change":1340,"volume":2106,"transactions":9,"vwap":2105},"2025-10-03",20.24,19.93,1680100,{"date":2108,"open":2109,"high":2110,"low":2012,"close":2111,"change":1171,"percent_change":764,"volume":2112,"transactions":9,"vwap":2111},"2025-10-02",19.94,20.13,20.01,1356300,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2012,"change":304,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2012},"2025-10-01",19.91,20.040001,19.56,-0.95,1835700,{"date":2121,"open":2015,"high":2030,"low":2025,"close":2116,"change":1256,"percent_change":272,"volume":2122,"transactions":9,"vwap":2116},"2025-09-30",1428200,{"date":2124,"open":1999,"high":2104,"low":1896,"close":1894,"change":914,"percent_change":1824,"volume":2125,"transactions":9,"vwap":1894},"2025-09-29",1625800,{"date":2127,"open":1998,"high":2128,"low":1896,"close":2116,"change":2058,"percent_change":1017,"volume":2129,"transactions":9,"vwap":2116},"2025-09-26",20.11,1402000,{"date":2131,"open":2031,"high":2132,"low":2092,"close":1896,"change":618,"percent_change":1917,"volume":2133,"transactions":9,"vwap":1896},"2025-09-25",19.78,1645900,{"date":2135,"open":1894,"high":2136,"low":1896,"close":2137,"change":1620,"percent_change":1445,"volume":2138,"transactions":9,"vwap":2137},"2025-09-24",20.07,19.83,1537700,{"date":2140,"open":1878,"high":2141,"low":2115,"close":2111,"change":1373,"percent_change":316,"volume":2142,"transactions":9,"vwap":2111},"2025-09-23",20.48,1459700,{"date":2144,"open":2145,"high":1956,"low":2146,"close":2128,"change":747,"percent_change":2147,"volume":727,"transactions":9,"vwap":2128},"2025-09-22",20.29,20.1,-1.61,{"date":2149,"open":1810,"high":1810,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-09-19",20.39,20.44,-0.54,-2.57,2245100,{"date":2156,"open":2157,"high":1916,"low":2158,"close":2159,"change":1154,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-09-18",20.45,20.43,20.98,2.69,1621400,{"date":2163,"open":2164,"high":1976,"low":2165,"close":2158,"change":2166,"percent_change":2152,"volume":2167,"transactions":9,"vwap":2158},"2025-09-17",20.53,20.31,-0.11,1781500,{"date":2169,"open":2170,"high":2170,"low":2171,"close":1965,"change":747,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1965},"2025-09-16",20.87,20.42,-1.58,1874000,{"date":2175,"open":1802,"high":2176,"low":1902,"close":2170,"change":739,"percent_change":960,"volume":2177,"transactions":9,"vwap":2170},"2025-09-15",21.3,1596700,{"date":2179,"open":1800,"high":2180,"low":2159,"close":2181,"change":231,"percent_change":805,"volume":2182,"transactions":9,"vwap":2181},"2025-09-12",21.25,21.040001,1135500,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2180,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2180},"2025-09-11",20.76,21.4,20.71,0.47,2.26,1728400,{"date":2192,"open":2193,"high":1964,"low":2141,"close":2194,"change":1224,"percent_change":571,"volume":2195,"transactions":9,"vwap":2194},"2025-09-10",20.7,20.78,1107100,{"date":2197,"open":2194,"high":2194,"low":2198,"close":2199,"change":231,"percent_change":1730,"volume":2200,"transactions":9,"vwap":2199},"2025-09-09",20.37,20.55,1189000,{"date":2202,"open":1887,"high":1970,"low":2203,"close":2185,"change":773,"percent_change":43,"volume":2204,"transactions":9,"vwap":2185},"2025-09-08",20.23,1714300,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":200,"percent_change":1408,"volume":2211,"transactions":9,"vwap":2210},"2025-09-05",20.73,20.92,20.28,20.61,1451700,{"date":2213,"open":1978,"high":1901,"low":2214,"close":1879,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1879},"2025-09-04",20.26,0.37,1.82,1351700,{"date":2219,"open":2220,"high":2221,"low":1889,"close":1978,"change":1890,"percent_change":25,"volume":2222,"transactions":9,"vwap":1978},"2025-09-03",20.16,20.68,1626000,{"date":2224,"open":2225,"high":1978,"low":2025,"close":1878,"change":1538,"percent_change":590,"volume":2226,"transactions":9,"vwap":1878},"2025-09-02",19.81,1643900,{"date":2228,"open":2229,"high":2171,"low":2116,"close":2220,"change":304,"percent_change":719,"volume":2230,"transactions":9,"vwap":2220},"2025-08-29",20.35,1977300,{"date":2232,"open":2233,"high":2233,"low":2145,"close":2229,"change":2234,"percent_change":326,"volume":2235,"transactions":9,"vwap":2229},"2025-08-28",20.62,-0.16,1554400,{"date":2237,"open":1999,"high":2233,"low":2238,"close":1969,"change":1171,"percent_change":1186,"volume":2239,"transactions":9,"vwap":1969},"2025-08-27",20.15,1337400,{"date":2241,"open":2242,"high":2198,"low":1894,"close":2229,"change":978,"percent_change":294,"volume":2243,"transactions":9,"vwap":2229},"2025-08-26",19.98,2298600,{"date":2245,"open":2246,"high":2110,"low":2025,"close":2247,"change":660,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-08-25",19.71,19.99,0.86,1502800,{"date":2251,"open":2252,"high":1894,"low":2252,"close":2253,"change":1715,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-08-22",18.81,19.82,5.88,2090600,{"date":2257,"open":2070,"high":2055,"low":2258,"close":2259,"change":1178,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-08-21",18.47,18.72,0.21,1347300,{"date":2263,"open":2259,"high":2264,"low":2265,"close":2063,"change":914,"percent_change":1437,"volume":2266,"transactions":9,"vwap":2063},"2025-08-20",18.82,18.58,1757500,{"date":2268,"open":2269,"high":2252,"low":2269,"close":2270,"change":1050,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-08-19",18.57,18.8,1.51,1552300,{"date":2274,"open":2275,"high":2044,"low":2276,"close":2277,"change":456,"percent_change":1890,"volume":2278,"transactions":9,"vwap":2277},"2025-08-18",18.45,18.38,18.52,1816200,{"date":2280,"open":2264,"high":2057,"low":2281,"close":2282,"change":1506,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-08-15",18.43,18.51,-1.28,1705600,{"date":2286,"open":1880,"high":2287,"low":2288,"close":2087,"change":619,"percent_change":581,"volume":2289,"transactions":9,"vwap":2087},"2025-08-14",18.99,18.6,2493000,{"date":2291,"open":2292,"high":2014,"low":2293,"close":2294,"change":551,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-08-13",18.76,18.54,19.23,3,3030200,{"date":2298,"open":2064,"high":2299,"low":2300,"close":2301,"change":389,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-08-12",18.71,17.79,18.67,4.77,4143900,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2308,"change":1050,"percent_change":1414,"volume":2309,"transactions":9,"vwap":2308},"2025-08-11",17.43,17.93,17.82,1900100,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":943,"percent_change":739,"volume":2316,"transactions":9,"vwap":2315},"2025-08-08",17.39,17.8,17.38,17.54,1617600,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":1203,"percent_change":1612,"volume":2323,"transactions":9,"vwap":2322},"2025-08-07",17.77,18.12,17.37,17.57,2415100,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-08-06",16.63,17.63,16.58,17.62,1.11,6.72,3821900,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-08-05",16.29,17.11,16.19,16.51,1.14,7.42,4644900,{"date":2343,"open":2344,"high":2344,"low":76,"close":2345,"change":449,"percent_change":1779,"volume":2346,"transactions":9,"vwap":2345},"2025-08-04",15.94,15.37,1881300,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":1612,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-08-01",15.63,15.77,15.36,15.64,-1.76,1529300,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":943,"percent_change":304,"volume":2361,"transactions":9,"vwap":2360},"2025-07-31",15.72,16.23,15.68,15.92,1460200,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":315,"percent_change":719,"volume":2367,"transactions":9,"vwap":2366},"2025-07-30",16.11,15.8,15.95,2267300,{"date":2369,"open":2370,"high":2370,"low":2366,"close":2371,"change":1620,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-07-29",16.4,16.1,-1.11,2374000,{"date":2375,"open":2376,"high":2377,"low":2337,"close":2378,"change":456,"percent_change":111,"volume":2379,"transactions":9,"vwap":2378},"2025-07-28",16.27,16.39,16.28,1849500,{"date":2381,"open":2382,"high":2377,"low":2383,"close":2376,"change":448,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2376},"2025-07-25",16.35,15.97,-0.49,1467500,{"date":2387,"open":2370,"high":2388,"low":2389,"close":2382,"change":1204,"percent_change":1138,"volume":2390,"transactions":9,"vwap":2382},"2025-07-24",16.43,16.16,3279500,{"date":2392,"open":2393,"high":2328,"low":2376,"close":2394,"change":2058,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-07-23",16.37,16.49,2.11,1365100,{"date":2398,"open":2399,"high":2335,"low":2366,"close":2400,"change":2234,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-07-22",16.21,16.15,-0.98,1626500,{"date":2404,"open":2377,"high":2405,"low":2406,"close":2407,"change":1738,"percent_change":1738,"volume":2408,"transactions":9,"vwap":2407},"2025-07-21",16.5,16.2,16.31,1656700,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2407,"change":2414,"percent_change":369,"volume":2415,"transactions":9,"vwap":2407},"2025-07-18",16.82,16.85,16.12,-0.39,4097800,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":487,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-07-17",16.83,17.12,16.67,16.7,-1.36,2219900,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1681,"percent_change":2188,"volume":2430,"transactions":9,"vwap":2429},"2025-07-16",16.97,17.14,16.47,16.93,2774600,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2412,"change":1612,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2412},"2025-07-15",17.2,17.28,16.79,-1.63,2119300,{"date":2439,"open":2336,"high":2440,"low":2441,"close":2442,"change":1050,"percent_change":1466,"volume":2443,"transactions":9,"vwap":2442},"2025-07-14",17.17,16.76,17.13,1576400,{"date":2445,"open":2433,"high":2446,"low":2441,"close":2412,"change":1340,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2412},"2025-07-11",17.22,-2.32,2017500,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":525,"percent_change":337,"volume":2455,"transactions":9,"vwap":2454},"2025-07-10",17.4,17.61,17.1,17.25,3405400,{"date":2457,"open":2458,"high":2458,"low":2459,"close":2460,"change":222,"percent_change":678,"volume":2461,"transactions":9,"vwap":2460},"2025-07-09",17.35,17.030001,17.18,3221700,{"date":2463,"open":2464,"high":2464,"low":2440,"close":2454,"change":1506,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2454},"2025-07-08",17.72,-1.37,3150800,{"date":2468,"open":2469,"high":2470,"low":2458,"close":2471,"change":747,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-07-07",17.59,17.84,17.49,-1.85,2234800,{"date":2475,"open":2476,"high":2477,"low":2319,"close":2308,"change":1178,"percent_change":261,"volume":2478,"transactions":9,"vwap":2308},"2025-07-03",17.81,18.049999,1579200,{"date":2480,"open":2481,"high":2482,"low":2306,"close":2483,"change":1944,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-07-02",17.6,17.83,17.78,1.54,4134900,{"date":2487,"open":2336,"high":2476,"low":2488,"close":2489,"change":978,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-07-01",17.02,17.51,2.1,3294400,{"date":2493,"open":2494,"high":2314,"low":2412,"close":2495,"change":524,"percent_change":1256,"volume":2496,"transactions":9,"vwap":2495},"2025-06-30",17.01,17.15,2539000,{"date":2498,"open":2499,"high":2315,"low":2459,"close":2442,"change":315,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2442},"2025-06-27",17.44,-0.87,3303100,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2434,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2434},"2025-06-26",16.91,17.32,16.74,0.62,3.72,2684100,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":840,"percent_change":1446,"volume":2516,"transactions":9,"vwap":2515},"2025-06-25",17.059999,17.07,16.6,16.66,2421400,{"date":2518,"open":2519,"high":2451,"low":2520,"close":2521,"change":1035,"percent_change":571,"volume":2522,"transactions":9,"vwap":2521},"2025-06-24",17.23,16.98,17.09,2366700,{"date":2524,"open":2525,"high":2433,"low":2526,"close":2527,"change":1565,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-06-23",16.99,16.64,16.9,-1.97,2471000,{"date":2531,"open":2532,"high":2532,"low":2412,"close":2533,"change":914,"percent_change":282,"volume":2534,"transactions":9,"vwap":2533},"2025-06-20",17.48,17.24,3931100,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":201,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-06-18",17.9,17.92,17.3,17.36,-1.25,2381900,{"date":2544,"open":2532,"high":2545,"low":2314,"close":2546,"change":943,"percent_change":739,"volume":2547,"transactions":9,"vwap":2546},"2025-06-17",17.86,17.58,2704500,{"date":2549,"open":2489,"high":2545,"low":2433,"close":2452,"change":150,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2452},"2025-06-16",2.21,2544900,{"date":2553,"open":2458,"high":2322,"low":2419,"close":2519,"change":315,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2519},"2025-06-13",-0.86,2394400,{"date":2557,"open":2558,"high":2559,"low":2539,"close":2314,"change":747,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2314},"2025-06-12",18,18.030001,-1.86,2815000,{"date":2563,"open":2564,"high":2565,"low":2471,"close":2566,"change":1842,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-06-11",17.53,17.88,17.71,1.78,1685300,{"date":2570,"open":2571,"high":2566,"low":2572,"close":2451,"change":525,"percent_change":130,"volume":2573,"transactions":9,"vwap":2451},"2025-06-10",17.45,17.31,1273300,{"date":2575,"open":2576,"high":2315,"low":2577,"close":2578,"change":525,"percent_change":337,"volume":2579,"transactions":9,"vwap":2578},"2025-06-09",17.47,17.21,17.33,980600,{"date":2581,"open":2441,"high":2505,"low":2441,"close":2582,"change":1186,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-06-06",17.26,4.8,1856300,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2428,"change":457,"percent_change":271,"volume":2590,"transactions":9,"vwap":2428},"2025-06-05",16.45,16.56,16.26,989400,{"date":2592,"open":2593,"high":2594,"low":2358,"close":2595,"change":943,"percent_change":1620,"volume":2596,"transactions":9,"vwap":2595},"2025-06-04",16.55,16.59,16.44,819000,{"date":2598,"open":2588,"high":2411,"low":2599,"close":2428,"change":1758,"percent_change":1506,"volume":2600,"transactions":9,"vwap":2428},"2025-06-03",16.33,1196100,{"date":2602,"open":2338,"high":2514,"low":2413,"close":2338,"change":914,"percent_change":1507,"volume":2603,"transactions":9,"vwap":2338},"2025-06-02",1795600,{"date":2605,"open":2328,"high":2418,"low":2370,"close":2326,"change":1204,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2326},"2025-05-30",-0.83,1338400,{"date":2609,"open":2429,"high":2429,"low":2610,"close":2611,"change":111,"percent_change":978,"volume":2612,"transactions":9,"vwap":2611},"2025-05-29",16.54,16.77,654900,{"date":2614,"open":2615,"high":2616,"low":2594,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-05-28",17.16,17.19,16.71,-0.53,-3.07,1931500,{"date":2622,"open":2441,"high":2454,"low":2326,"close":2533,"change":1051,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2533},"2025-05-27",4.99,1410100,{"date":2626,"open":2627,"high":2515,"low":2628,"close":2629,"change":2002,"percent_change":1972,"volume":2630,"transactions":9,"vwap":2629},"2025-05-23",15.69,15.59,16.42,1937100,{"date":2632,"open":2350,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":1092,"volume":2637,"transactions":9,"vwap":2635},"2025-05-22",16.52,15.75,16.18,0.44,2166400,{"date":2639,"open":2640,"high":2599,"low":2359,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-05-21",15.99,15.74,-0.42,-2.6,1528000,{"date":2646,"open":2647,"high":2335,"low":2648,"close":2389,"change":773,"percent_change":755,"volume":2649,"transactions":9,"vwap":2389},"2025-05-20",16.040001,15.88,1427600,{"date":2651,"open":2652,"high":2400,"low":2653,"close":2654,"change":448,"percent_change":316,"volume":2655,"transactions":9,"vwap":2654},"2025-05-19",15.71,15.67,16.01,1187300,{"date":2657,"open":2658,"high":2358,"low":2659,"close":2660,"change":524,"percent_change":1256,"volume":2661,"transactions":9,"vwap":2660},"2025-05-16",16.030001,15.82,16.09,1828900,{"date":2663,"open":2664,"high":2326,"low":2366,"close":2665,"change":282,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-05-15",16.53,16.07,-4.12,2703400,{"date":2669,"open":2587,"high":2670,"low":2671,"close":2441,"change":1714,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2441},"2025-05-14",16.88,16.34,1.58,1446700,{"date":2675,"open":99,"high":2676,"low":2407,"close":2405,"change":1171,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2405},"2025-05-13",16.69,0.98,1635500,{"date":2680,"open":2681,"high":2682,"low":2400,"close":2671,"change":347,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2671},"2025-05-12",16.57,16.78,4.61,1521700,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2188,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-05-09",15.12,15.65,15.09,15.62,3.1,1886200,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":378,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-05-08",14.88,15.32,14.71,15.15,3.55,1632000,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":524,"percent_change":650,"volume":2707,"transactions":9,"vwap":2706},"2025-05-07",14.76,14.77,14.48,14.63,2223500,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":1681,"percent_change":1154,"volume":2714,"transactions":9,"vwap":2713},"2025-05-06",14.33,14.8,14.16,14.61,967400,{"date":2716,"open":2717,"high":2718,"low":2710,"close":2719,"change":200,"percent_change":678,"volume":2720,"transactions":9,"vwap":2719},"2025-05-05",14.37,14.95,14.53,1484200,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":58,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-05-02",14.5,14.66,14.31,14.59,3.48,1702800,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":978,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-05-01",13.89,14.29,13.45,14.1,2.62,2722000,{"date":2738,"open":2739,"high":2740,"low":2739,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-04-30",12.2,13.84,13.74,0.75,5.77,3193000,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":1538,"percent_change":608,"volume":2751,"transactions":9,"vwap":2750},"2025-04-29",12.83,13.14,12.68,12.99,1800800,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2234,"percent_change":1210,"volume":2758,"transactions":9,"vwap":2757},"2025-04-28",13.1,13.28,12.55,12.9,2042400,{"date":2760,"open":2761,"high":2762,"low":2761,"close":2763,"change":1543,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-04-25",12.4,13.21,13.06,4.23,2335300,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2188,"percent_change":2772,"volume":962,"transactions":9,"vwap":2771},"2025-04-24",12.14,12.54,11.99,12.53,3.9,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":431,"percent_change":1859,"volume":2779,"transactions":9,"vwap":2778},"2025-04-23",12.37,12.6,12.03,12.06,1500400,{"date":183,"open":2781,"high":2782,"low":179,"close":2783,"change":456,"percent_change":1538,"volume":2784,"transactions":9,"vwap":2783},11.76,11.82,11.77,2563800]