[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DBX":3,"homepage-market-summary":31,"stock-historical-DBX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DBX","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},"Dropbox, Inc. Class A","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Dropbox provides cloud storage and content collaboration tools, focusing on individuals and small to midsize businesses. Founded in 2007, Dropbox was a pioneer in the file sync and share market. In recent years, the firm has been emphasizing its Dash product, which facilitates AI-powered universal search across unstructured cloud data.","2,113","San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},33.9,34.1,34.385,33.745,34.08,-0.18,-0.53,2522872.976703,38908,33.9657,38.17,21.695,3890863.307423224,74.1,2144,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},3768476,1375493626.855806,23.81,"2025-04-22",[182,183,193,203,213,224,235,245,255,265,276,286,296,307,316,326,337,348,358,369,380,390,401,412,422,431,441,451,462,472,483,492,502,511,520,530,541,550,559,568,575,584,594,602,611,622,632,643,654,665,676,687,698,708,718,727,736,743,752,759,766,774,782,790,798,806,814,823,831,839,848,856,864,873,880,889,896,905,912,919,927,936,942,949,957,966,973,981,989,997,1005,1012,1018,1025,1032,1040,1049,1058,1064,1071,1080,1087,1096,1105,1114,1121,1128,1136,1144,1151,1159,1166,1174,1183,1188,1194,1202,1210,1218,1227,1235,1243,1250,1258,1265,1273,1279,1287,1295,1302,1309,1317,1322,1330,1338,1346,1351,1355,1362,1368,1376,1384,1390,1397,1404,1409,1415,1422,1428,1436,1444,1450,1457,1461,1467,1472,1479,1487,1493,1500,1505,1510,1515,1522,1528,1534,1540,1546,1553,1559,1567,1574,1581,1585,1593,1599,1606,1612,1620,1626,1634,1640,1648,1653,1659,1667,1672,1676,1681,1685,1691,1698,1705,1712,1718,1725,1731,1737,1740,1745,1750,1757,1764,1770,1777,1783,1788,1795,1802,1809,1814,1823,1830,1835,1840,1845,1853,1860,1868,1874,1881,1885,1892,1900,1909,1917,1924,1931,1938,1944,1949,1956,1963,1969,1974,1981,1987,1990,1996,2002,2007,2015,2022,2029,2033,2038,2044,2047,2052,2058,2062,2067,2073,2077,2085,2094,2101,2108,2114,2122,2131,2136,2143,2150,2156,2162,2167,2170,2176,2181,2187,2193,2198,2202,2208,2215,2221,2227,2233,2240,2244,2249,2253,2258,2262,2267,2275,2281,2286,2289,2295,2299,2305,2309,2313,2320,2325,2330,2336,2340,2344,2348,2353,2358,2365,2372,2375,2380,2386,2391,2397,2402,2407,2411,2416,2422,2426,2430,2435,2440,2447,2452,2455,2459,2463,2467,2472,2477,2480,2484,2489,2494,2498,2502,2507,2512,2518,2521,2526,2529,2534,2537,2540,2544,2548,2551,2555,2559,2563,2569,2573,2578,2581,2585,2589,2593,2598,2601,2604,2608,2614,2618,2622,2627,2631],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",34.13,34.445,33.19,0.23,0.68,4821648.715038,60485,34.0491,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",32.44,34.33,33.85,1.15,3.52,5560285.021191,61756,33.9408,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":133,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",31.87,32.72,31.44,32.7,2.44,4328743.81797,47832,32.2516,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",31.71,31.995,31.11,31.92,-0.4,-1.24,5559786.375179,45642,31.779,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",32.66,32.815,32.205,32.32,-0.34,-1.04,4044006.573219,53332,32.4384,{"date":236,"open":237,"high":238,"low":239,"close":226,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",33.075,33.765,32.42,-1.56,-4.56,6633593.97596,69570,32.7414,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":143,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",33.92,34.305,33.3,34.22,0.94,5116021.648792,64110,34.0022,{"date":256,"open":257,"high":258,"low":259,"close":16,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",36.46,36.565,33.13,-2.11,-5.86,10202846.444486,99244,33.9323,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",36.345,36.66,35.72,36.01,-0.47,-1.29,3815337.817614,42187,36.0323,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",37.65,36.35,36.48,-1.13,-3,8589132.168373,47845,36.5741,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":230,"volume":293,"transactions":294,"vwap":295},"2026-09-17",37.64,38.01,37.08,37.61,-0.13,4137466.802313,51901,37.702,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",37.13,38.1295,36.96,37.74,0.11,0.29,3956762.340465,51706,37.7449,{"date":308,"open":309,"high":26,"low":310,"close":311,"change":143,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",36.698,36.6852,37.63,0.86,4203729.680058,56824,37.7205,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",36.1,37.39,37.31,1.75,4.92,4235179.099226,46257,37.0231,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",35.23,35.85,34.89,35.56,0.51,1.46,3981723.230406,43189,35.5576,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",34.58,35.3,34.15,35.05,0.46,1.33,5520043.656803,53082,35.0376,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":133,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",33.84,34.61,33.61,34.59,2.31,4083590.114642,44129,34.3377,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",34.44,34.48,33.495,33.81,-1.02,-2.93,3259661.670202,48391,33.762,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",35.1,35.24,34.32,34.83,-0.87,-2.44,2722504.012744,35629,34.8098,{"date":381,"open":342,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",35.95,34.91,35.7,1.2,3.48,3401459.442534,43821,35.5685,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",34.05,34.73,33.7802,34.5,0.24,0.7,3333297.664137,39056,34.3049,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",34.93,35.34,34.145,34.26,-0.93,-2.64,3866029.695044,46691,34.5078,{"date":413,"open":414,"high":382,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",35.612,35.09,35.19,-0.51,-1.43,5709873.40617,41005,35.2596,{"date":423,"open":424,"high":425,"low":426,"close":384,"change":21,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",35.88,36.366,35.63,-0.5,3066201.878759,39035,35.9159,{"date":432,"open":433,"high":434,"low":435,"close":424,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",35.14,35.995,34.755,1.08,3.1,4194222.154432,52545,35.5601,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":108,"volume":448,"transactions":449,"vwap":450},"2026-08-26",34.4,35.2546,34.24,34.8,0.02,3271700.174377,35127,34.9404,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",34.6,34.82,34.195,34.78,-0.1,-0.29,2465373.332056,33125,34.6256,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":61,"volume":469,"transactions":470,"vwap":471},"2026-08-24",34.56,34.98,34.4495,34.88,0.41,2415595.675227,30726,34.7608,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",34,34.555,33.57,34.47,0.47,1.38,2041877.616981,24539,34.3503,{"date":484,"open":485,"high":373,"low":486,"close":474,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",34.01,33.76,0.01,0.03,1778417.777286,29372,34.0718,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":153,"volume":499,"transactions":500,"vwap":501},"2026-08-19",33.89,34.65,33.845,33.99,0.12,2882526.298228,34161,34.1493,{"date":503,"open":504,"high":464,"low":505,"close":506,"change":54,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",33.44,33.31,33.87,1.47,4093960.51046,47330,34.0554,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":231,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",34.02,33.29,33.38,-3.02,2831721.66443,43908,33.5501,{"date":521,"open":522,"high":523,"low":248,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",36.22,36.3,34.42,-1.51,-4.2,3250719.67121,43142,34.7367,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",33.7,35.97,33.63,35.93,2.3,6.84,5255468.221578,47289,35.2404,{"date":542,"open":543,"high":494,"low":544,"close":534,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",33.11,33.015,-0.45,-1.32,3631620.166142,44703,33.5759,{"date":551,"open":552,"high":553,"low":554,"close":20,"change":417,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",34.14,34.9,33.991,-1.47,4439534.219875,45852,34.3136,{"date":560,"open":196,"high":561,"low":562,"close":353,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",34.765,33.48,-0.22,-0.63,5059940.439847,52897,34.5476,{"date":569,"open":372,"high":269,"low":247,"close":570,"change":571,"percent_change":133,"volume":572,"transactions":573,"vwap":574},"2026-08-07",34.81,0.27,9232059.347676,93394,34.772,{"date":576,"open":577,"high":578,"low":392,"close":577,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",34.54,34.94,-0.46,-1.31,4331120.845646,51507,34.4522,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":54,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",34.51,35.17,34.04,35,1.42,4080785.652623,53268,34.7728,{"date":595,"open":596,"high":577,"low":597,"close":586,"change":333,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",32.47,32.1,4.42,4945930.847749,46909,34.0818,{"date":603,"open":604,"high":605,"low":606,"close":604,"change":54,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",33.05,33.67,32.97,1.5,3186919.303057,43201,33.1803,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",31.61,32.81,31.54,32.56,0.45,1.4,3745451.681079,47773,32.4623,{"date":623,"open":226,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",32.845,31.28,32.11,-1.22,-3.66,4331495.35574,48765,32.0174,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",32.38,33.54,32.26,33.33,1.27,3.96,3883901.820138,53389,33.1844,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",30.95,32.18,30.84,32.06,1.52,4.98,5848310.163137,53574,31.854,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",29.6,30.86,29.5,30.54,1.35,4.62,5642879.33532,45218,30.4892,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",28.75,29.44,28.59,29.19,0.76,2.67,3044253.016297,34596,29.1558,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",28.74,28.83,27.885,28.43,-0.26,-0.91,3252274.666322,38447,28.2176,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",29.41,29.42,28.385,28.69,-0.73,-2.48,3526970.068316,44196,28.6674,{"date":699,"open":700,"high":701,"low":702,"close":690,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",30.1,30.63,29.38,-1.11,-3.64,3584010.93929,41657,29.5794,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":458,"volume":715,"transactions":716,"vwap":717},"2026-07-20",30.46,30.64,29.98,30.53,-0.09,2553187.663259,33985,30.4566,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-17",30.5,30.94,30.36,30.62,0.17,0.56,3405500,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-16",30.7,30.9,30.285,30.45,0.1,0.33,3503600,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":148,"percent_change":638,"volume":742,"transactions":9,"vwap":741},"2026-07-15",30.13,31.09,30.049999,30.35,3167900,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-14",28.6,30.11,28.56,29.97,0.39,1.32,4079500,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":749,"percent_change":83,"volume":758,"transactions":9,"vwap":757},"2026-07-13",29.55,29.84,29.34,29.58,4279300,{"date":760,"open":761,"high":762,"low":763,"close":670,"change":563,"percent_change":764,"volume":765,"transactions":9,"vwap":670},"2026-07-10",29.79,29.89,28.99,-0.75,2743100,{"date":767,"open":768,"high":769,"low":770,"close":689,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":689},"2026-07-09",28.28,29.425,27.9,0.58,2.01,2227700,{"date":775,"open":776,"high":777,"low":778,"close":679,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":679},"2026-07-08",28.77,29.12,28.61,-0.02,-0.07,3547500,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":61,"volume":789,"transactions":9,"vwap":787},"2026-07-07",29,29.63,28.8,28.85,0.34,3898700,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":21,"volume":797,"transactions":9,"vwap":795},"2026-07-06",28.36,28.55,27.78,28.51,-0.05,2701400,{"date":799,"open":800,"high":801,"low":802,"close":747,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":747},"2026-07-02",28.32,28.905,28.19,0.15,0.53,3609400,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":251,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-07-01",27.66,28.73,27.645,28.41,3.42,3810000,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-30",27.11,27.64,27.084999,27.47,0.07,0.26,2597400,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":671,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-29",26.96,27.71,26.751,27.4,2.85,3236600,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-26",25.14,26.685,26.64,1.56,6.22,5701200,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-25",25.99,26.11,25.055,25.08,-1.25,-4.75,3428600,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":375,"volume":855,"transactions":9,"vwap":853},"2026-06-24",26.47,26.87,26.3,26.33,-0.23,3110900,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":671,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-23",26.145,26.83,25.94,26.56,2.95,3278400,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-22",25.97,26.31,25.47,25.8,-0.17,-0.65,4928800,{"date":874,"open":875,"high":853,"low":876,"close":866,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":866},"2026-06-18",26.072001,25.815,-0.44,-1.67,10621100,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-17",26.95,27.285,26.34,26.41,-0.89,-3.26,5028200,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":820,"percent_change":821,"volume":895,"transactions":9,"vwap":894},"2026-06-16",27.27,27.65,26.98,27.3,2759400,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-15",26.9,27.34,26.8,27.23,0.14,0.52,3720600,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":302,"percent_change":468,"volume":911,"transactions":9,"vwap":910},"2026-06-12",26.94,27.2,26.445,27.09,2893600,{"date":913,"open":914,"high":826,"low":915,"close":893,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":893},"2026-06-11",27.142,26.91,-0.67,-2.42,3994400,{"date":920,"open":921,"high":922,"low":923,"close":892,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":892},"2026-06-10",27.1,28.07,26.74,0.22,0.8,3971000,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-09",27.17,27.55,26.85,27.43,0.13,0.48,4673700,{"date":937,"open":938,"high":819,"low":939,"close":894,"change":563,"percent_change":940,"volume":941,"transactions":9,"vwap":894},"2026-06-08",27.39,27,-0.8,3417300,{"date":943,"open":891,"high":944,"low":945,"close":946,"change":143,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-05",27.74,26.93,27.52,1.18,2901000,{"date":950,"open":951,"high":952,"low":953,"close":908,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":908},"2026-06-04",27.77,28.01,27.14,-0.39,-1.41,2257800,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-03",27.85,28.09,27.54,27.59,-0.57,-2.02,3534200,{"date":967,"open":968,"high":969,"low":951,"close":970,"change":764,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-02",28.105,28.54,28.16,-2.59,4232700,{"date":974,"open":946,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-01",28.94,27.18,28.91,2.03,7.55,5645400,{"date":982,"open":983,"high":929,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-29",26.43,26,26.88,0.69,2.63,6040000,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":924,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-28",26.09,26.44,25.9,26.19,0.85,3262800,{"date":998,"open":999,"high":1000,"low":1001,"close":866,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":866},"2026-05-27",26.25,26.758,25.85,-0.52,-1.96,4607600,{"date":1006,"open":1007,"high":932,"low":983,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-26",26.7,26.49,-0.94,-3.43,4479800,{"date":1013,"open":891,"high":1014,"low":1015,"close":932,"change":1016,"percent_change":138,"volume":1017,"transactions":9,"vwap":932},"2026-05-22",28.02,27.26,0.18,2273900,{"date":1019,"open":1015,"high":1020,"low":851,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-21",27.465,27.25,-0.31,-1.12,2636200,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":488,"percent_change":302,"volume":1031,"transactions":9,"vwap":1030},"2026-05-20",26.99,27.61,26.59,27.56,2816200,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":545,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-19",27.88,28.325,27.44,27.53,-1.61,4028500,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-18",26.42,28.049999,26.329,27.98,1.16,4.33,6110200,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-15",26.5,26.865,26.07,26.82,0.62,2.37,3146700,{"date":1059,"open":852,"high":1051,"low":1060,"close":1061,"change":1062,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-14",25.72,26.2,0,3518000,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1061,"change":749,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1061},"2026-05-13",25.6,26.29,25.485,1.51,4148000,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-12",26.66,26.735,25.74,25.81,-0.68,-2.57,3814500,{"date":1081,"open":1082,"high":778,"low":1083,"close":1008,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1008},"2026-05-11",28.195,25.775,-2.41,-8.34,8629400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-08",27.425,29.1,26.71,28.9,3.77,15,10098400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-07",25.22,25.48,25.059999,25.13,0.44,1.78,4404300,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-06",25.030001,25.2,24.57,24.69,-0.72,-2.83,4133100,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":734,"percent_change":750,"volume":1120,"transactions":9,"vwap":1119},"2026-05-05",25.07,25.505,24.85,25.41,3313700,{"date":1122,"open":1123,"high":1124,"low":1125,"close":844,"change":803,"percent_change":1126,"volume":1127,"transactions":9,"vwap":844},"2026-05-04",24.92,25.635,24.835,0.6,3548800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":987,"volume":1135,"transactions":9,"vwap":1133},"2026-05-01",24.74,25.040001,24.17,24.93,0.64,3173200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":779,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-30",23.95,24.39,23.67,24.29,-0.08,3026200,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":143,"percent_change":344,"volume":1150,"transactions":9,"vwap":1149},"2026-04-29",23.98,24.54,23.73,24.31,3499800,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":734,"volume":1158,"transactions":9,"vwap":1156},"2026-04-28",24.38,24.62,23.845,23.99,0.08,3166800,{"date":1160,"open":1161,"high":1162,"low":1148,"close":1163,"change":1164,"percent_change":579,"volume":1165,"transactions":9,"vwap":1163},"2026-04-27",23.84,24.415,23.91,-0.11,2848300,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":498,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-24",23.83,24.105,23.605,24.02,0.5,2341500,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-23",24.2,24.41,23.49,23.9,-0.79,-3.2,3649000,{"date":1184,"open":1185,"high":1133,"low":1186,"close":1110,"change":733,"percent_change":468,"volume":1187,"transactions":9,"vwap":1110},"2026-04-22",24.475,24.43,2393500,{"date":1189,"open":1190,"high":1123,"low":1191,"close":1192,"change":188,"percent_change":251,"volume":1193,"transactions":9,"vwap":1192},"2026-04-21",24.47,24.3,24.59,3162700,{"date":1195,"open":1196,"high":1154,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-20",24.25,24.115,24.36,0.09,0.37,2894100,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":724,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-17",24.46,24.595,24.059999,24.27,0.71,3243500,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":468,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-16",23.94,24.34,23.82,24.1,1.73,3510300,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-15",23.045,23.96,22.721,23.69,0.99,4.36,3289000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":113,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-14",22.74,23.14,22.53,22.7,-0.04,3095200,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":862,"volume":1242,"transactions":9,"vwap":1240},"2026-04-13",22.19,22.73,22.0049992,22.71,0.65,3909400,{"date":1244,"open":1245,"high":1246,"low":27,"close":1247,"change":870,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-10",22.14,22.32,22.059999,-0.76,4715900,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":271,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-09",22.62,22.64,21.79,22.23,-2.07,4840900,{"date":1259,"open":1161,"high":1260,"low":1261,"close":1232,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1232},"2026-04-08",24.08,22.68,-0.9,-3.81,3887100,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":564,"volume":1272,"transactions":9,"vwap":1270},"2026-04-07",23.76,24.035,23.585,23.6,-0.15,2343600,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":153,"percent_change":607,"volume":1278,"transactions":9,"vwap":1277},"2026-04-06",23.3,23.78,23.75,2801900,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":734,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-02",23.23,23.56,22.83,23.4,1.43,2843600,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":153,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-01",22.58,23.08,22.39,23.07,1.54,3758600,{"date":1296,"open":1297,"high":1298,"low":1246,"close":1299,"change":1300,"percent_change":1208,"volume":1301,"transactions":9,"vwap":1299},"2026-03-31",22.522,23,22.72,0.16,2393800,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":468,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-30",22.15,22.85,22.56,1.85,2919700,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1304,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1304},"2026-03-27",22.43,22.685,22,-0.62,-2.72,2999200,{"date":1318,"open":1311,"high":1292,"low":1311,"close":1319,"change":820,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-26",22.77,0.31,3101200,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1232,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1232},"2026-03-25",23.31,23.675,22.51,-0.42,-1.82,3724700,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-24",24.33,22.995,23.12,-1.3,-5.32,3943600,{"date":1339,"open":1340,"high":1341,"low":1141,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-23",24.96,25.17,24.42,-0.6,-2.4,3816200,{"date":1347,"open":1131,"high":1348,"low":1110,"close":1349,"change":1271,"percent_change":1343,"volume":1350,"transactions":9,"vwap":1349},"2026-03-20",25.24,25.02,5050100,{"date":1352,"open":1353,"high":1083,"low":1353,"close":1341,"change":302,"percent_change":1102,"volume":1354,"transactions":9,"vwap":1341},"2026-03-19",24.562,2663500,{"date":1356,"open":1357,"high":1358,"low":67,"close":1100,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1100},"2026-03-18",25.32,25.5,-0.48,-1.88,3132800,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1366,"change":1062,"percent_change":1062,"volume":1367,"transactions":9,"vwap":1366},"2026-03-17",25.46,25.945,25.54,3949200,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1366,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1366},"2026-03-16",25.76,26.01,25.29,-0.21,-0.82,3301100,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1314,"volume":1383,"transactions":9,"vwap":1381},"2026-03-13",25.95,26.15,25.52,25.75,-0.16,2538700,{"date":1385,"open":1001,"high":994,"low":1386,"close":1387,"change":1388,"percent_change":803,"volume":1389,"transactions":9,"vwap":1387},"2026-03-12",25.71,25.91,0.04,2051500,{"date":1391,"open":1392,"high":1073,"low":1393,"close":1394,"change":22,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-11",26.48,25.49,25.87,-2.01,3055200,{"date":1398,"open":923,"high":1399,"low":1400,"close":1401,"change":230,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-10",26.86,25.985,26.4,-1.27,3192200,{"date":1405,"open":1406,"high":907,"low":852,"close":923,"change":796,"percent_change":1407,"volume":1408,"transactions":9,"vwap":923},"2026-03-09",26.72,-0.19,3138100,{"date":1410,"open":884,"high":1411,"low":841,"close":1412,"change":468,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-06",26.805,26.79,1.55,3483000,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1420,"percent_change":925,"volume":1421,"transactions":9,"vwap":1419},"2026-03-05",25.77,26.745,26.38,0.21,5859200,{"date":1423,"open":1001,"high":1424,"low":1425,"close":1426,"change":1062,"percent_change":1062,"volume":1427,"transactions":9,"vwap":1426},"2026-03-04",26.28,25.82,26.17,2905600,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1426,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1426},"2026-03-03",24.87,26.23,24.77,1.21,4.85,5998300,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1340,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1340},"2026-03-02",24.585,25.16,24.55,-0.03,-0.12,4154200,{"date":1445,"open":1446,"high":1107,"low":1447,"close":1448,"change":803,"percent_change":1126,"volume":1449,"transactions":9,"vwap":1448},"2026-02-27",24.51,24.37,24.99,6007700,{"date":1451,"open":1452,"high":1453,"low":1332,"close":1454,"change":468,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-26",24.58,25.3,24.84,1.68,5750700,{"date":1458,"open":1459,"high":1147,"low":1179,"close":1186,"change":803,"percent_change":1055,"volume":1460,"transactions":9,"vwap":1186},"2026-02-25",24.15,3481500,{"date":1462,"open":1463,"high":868,"low":1464,"close":1465,"change":563,"percent_change":1262,"volume":1466,"transactions":9,"vwap":1465},"2026-02-24",24.5,24.0049992,24.28,6319500,{"date":1468,"open":1448,"high":1348,"low":1156,"close":1463,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1463},"2026-02-23",-0.98,-3.85,7967400,{"date":1473,"open":1260,"high":1474,"low":1475,"close":1099,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1099},"2026-02-20",25.545,23.68,0.75,3.03,7343700,{"date":1480,"open":1481,"high":1133,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-19",24.64,24.375,24.73,0.05,0.2,6557700,{"date":1488,"open":1489,"high":1454,"low":1207,"close":1490,"change":1485,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-18",24.49,24.68,0.82,3585100,{"date":1494,"open":1495,"high":1496,"low":1459,"close":1497,"change":796,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-17",24.56,24.7,24.48,-0.2,5128900,{"date":1501,"open":1332,"high":1432,"low":1191,"close":1502,"change":188,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-13",24.53,0.95,3545500,{"date":1506,"open":1186,"high":1507,"low":1508,"close":1191,"change":1164,"percent_change":545,"volume":1509,"transactions":9,"vwap":1191},"2026-02-12",24.71,23.625,4677500,{"date":1511,"open":1349,"high":1108,"low":1512,"close":1177,"change":963,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1177},"2026-02-11",24.165,-2.28,4386100,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":733,"percent_change":128,"volume":1521,"transactions":9,"vwap":1520},"2026-02-10",24.86,25.285,24.825,24.98,2951300,{"date":1523,"open":1133,"high":1524,"low":1525,"close":1526,"change":1442,"percent_change":1359,"volume":1527,"transactions":9,"vwap":1526},"2026-02-09",25.094999,24.6,24.88,4029600,{"date":1529,"open":1110,"high":1530,"low":1531,"close":67,"change":725,"percent_change":1532,"volume":1533,"transactions":9,"vwap":67},"2026-02-06",25.23,24.52,2.29,4739600,{"date":1535,"open":1101,"high":1536,"low":1342,"close":1537,"change":916,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-02-05",25.51,24.44,-2.67,6027500,{"date":1541,"open":1133,"high":1542,"low":1543,"close":1544,"change":1062,"percent_change":1062,"volume":1545,"transactions":9,"vwap":1544},"2026-02-04",25.355,24.8,25.11,6728500,{"date":1547,"open":1108,"high":1548,"low":1549,"close":1544,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1544},"2026-02-03",25.27,24.405,-0.55,-2.14,7815900,{"date":1554,"open":1555,"high":1387,"low":1556,"close":1557,"change":1016,"percent_change":1208,"volume":1558,"transactions":9,"vwap":1557},"2026-02-02",25.45,25.31,25.66,4202900,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1099,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1099},"2026-01-30",25.79,25.84,25.465,-0.35,-1.36,3808100,{"date":1568,"open":984,"high":1569,"low":1570,"close":1571,"change":219,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-29",26.246,25.595,25.83,-1.52,6451400,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1431,"change":1579,"percent_change":281,"volume":1580,"transactions":9,"vwap":1431},"2026-01-28",26.57,26.665,26.175,-0.3,3402900,{"date":1582,"open":1073,"high":923,"low":1061,"close":1583,"change":796,"percent_change":1407,"volume":1584,"transactions":9,"vwap":1583},"2026-01-27",26.53,3056600,{"date":1586,"open":1587,"high":1588,"low":1042,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-26",26.45,26.81,26.58,0.28,1.06,3015600,{"date":1594,"open":1595,"high":1596,"low":1597,"close":852,"change":108,"percent_change":188,"volume":1598,"transactions":9,"vwap":852},"2026-01-23",26.26,26.61,26.205,2298400,{"date":1600,"open":994,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":39,"volume":1605,"transactions":9,"vwap":1603},"2026-01-22",26.355,25.995,26.24,0.19,3559300,{"date":1607,"open":1608,"high":1379,"low":868,"close":1609,"change":725,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-21",25.55,26.049999,2.2,3546600,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1393,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1393},"2026-01-20",25.712,26.185,25.42,-0.64,-2.45,3676600,{"date":1621,"open":1051,"high":1029,"low":1622,"close":1623,"change":1624,"percent_change":418,"volume":1625,"transactions":9,"vwap":1623},"2026-01-16",26.12,26.13,-0.38,3262400,{"date":1627,"open":1628,"high":1629,"low":1392,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-15",26.84,26.955,26.51,-0.33,-1.23,3226200,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1628,"change":1199,"percent_change":788,"volume":1639,"transactions":9,"vwap":1628},"2026-01-14",26.73,26.995,26.65,3066100,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-13",27.33,26.21,26.75,-0.58,-2.12,4421100,{"date":1649,"open":1642,"high":1650,"low":1651,"close":1642,"change":1484,"percent_change":1016,"volume":1652,"transactions":9,"vwap":1642},"2026-01-12",27.57,27.13,2083400,{"date":1654,"open":1655,"high":817,"low":1637,"close":1656,"change":21,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-01-09",27.5,27.28,-0.66,2783500,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1300,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2026-01-08",27.29,27.48,27.01,27.46,0.59,2870300,{"date":1668,"open":1669,"high":1670,"low":907,"close":894,"change":1320,"percent_change":198,"volume":1671,"transactions":9,"vwap":894},"2026-01-07",27.059999,27.41,4164300,{"date":1673,"open":1628,"high":976,"low":1674,"close":1027,"change":488,"percent_change":302,"volume":1675,"transactions":9,"vwap":1027},"2026-01-06",26.789,2813000,{"date":1677,"open":985,"high":1678,"low":1679,"close":825,"change":488,"percent_change":302,"volume":1680,"transactions":9,"vwap":825},"2026-01-05",27.19,26.866,2839600,{"date":1682,"open":817,"high":808,"low":1431,"close":945,"change":375,"percent_change":1683,"volume":1684,"transactions":9,"vwap":945},"2026-01-02",-3.13,5213300,{"date":1686,"open":1687,"high":1688,"low":930,"close":1689,"change":902,"percent_change":332,"volume":1690,"transactions":9,"vwap":1689},"2025-12-31",27.6,27.925,27.8,3224800,{"date":1692,"open":1693,"high":1694,"low":1695,"close":808,"change":1579,"percent_change":1696,"volume":1697,"transactions":9,"vwap":808},"2025-12-30",27.91,28.025,27.615,-1.07,3440400,{"date":1699,"open":1034,"high":1700,"low":1701,"close":1702,"change":1233,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-29",28.055,27.805,27.96,-0.14,3439300,{"date":1706,"open":1707,"high":1708,"low":794,"close":1709,"change":457,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-12-26",28.08,28.275,28,-0.36,3014500,{"date":1713,"open":1043,"high":1714,"low":1715,"close":1716,"change":796,"percent_change":21,"volume":1717,"transactions":9,"vwap":1716},"2025-12-24",28.2,27.93,28.1,2564800,{"date":1719,"open":1720,"high":667,"low":1721,"close":1722,"change":230,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-23",28.49,27.985,28.15,-1.19,3673800,{"date":1726,"open":787,"high":1727,"low":1728,"close":1720,"change":1498,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1720},"2025-12-22",29.030001,28.46,-0.7,2947900,{"date":1732,"open":1733,"high":1092,"low":1734,"close":692,"change":821,"percent_change":1735,"volume":1736,"transactions":9,"vwap":692},"2025-12-19",28.52,28.48,0.91,7585800,{"date":1738,"open":809,"high":1727,"low":792,"close":681,"change":1579,"percent_change":231,"volume":1739,"transactions":9,"vwap":681},"2025-12-18",4487000,{"date":1741,"open":1742,"high":658,"low":1743,"close":809,"change":902,"percent_change":54,"volume":1744,"transactions":9,"vwap":809},"2025-12-17",28.67,28.595,4829300,{"date":1746,"open":808,"high":1747,"low":1650,"close":669,"change":39,"percent_change":1748,"volume":1749,"transactions":9,"vwap":669},"2025-12-16",28.765,2.62,3132700,{"date":1751,"open":1752,"high":691,"low":1753,"close":1754,"change":579,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-12-15",28.35,27.775,27.86,-1.62,3468900,{"date":1758,"open":1759,"high":1760,"low":1761,"close":800,"change":397,"percent_change":1762,"volume":1763,"transactions":9,"vwap":800},"2025-12-12",27.62,28.5,27.523,2.53,5268100,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1759,"change":1768,"percent_change":1293,"volume":1769,"transactions":9,"vwap":1759},"2025-12-11",27.12,28.030001,0.42,4246500,{"date":1771,"open":1772,"high":1773,"low":859,"close":908,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":908},"2025-12-10",29.14,29.4,-2.22,-7.55,9048500,{"date":1778,"open":977,"high":1779,"low":1780,"close":690,"change":934,"percent_change":1781,"volume":1782,"transactions":9,"vwap":690},"2025-12-09",29.52,28.845,1.66,2456400,{"date":1784,"open":1785,"high":690,"low":1786,"close":975,"change":219,"percent_change":1565,"volume":1787,"transactions":9,"vwap":975},"2025-12-08",29.39,28.735,3594500,{"date":1789,"open":1790,"high":1791,"low":1792,"close":756,"change":877,"percent_change":1793,"volume":1794,"transactions":9,"vwap":756},"2025-12-05",29.68,30.02,29.31,-1.48,2397500,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1382,"percent_change":22,"volume":1801,"transactions":9,"vwap":1800},"2025-12-04",30.030001,30.14,29.605,29.78,2261500,{"date":1803,"open":1804,"high":1805,"low":668,"close":1806,"change":188,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-03",29.47,30.025,29.94,0.77,2795500,{"date":1810,"open":1779,"high":1811,"low":689,"close":1812,"change":749,"percent_change":344,"volume":1813,"transactions":9,"vwap":1812},"2025-12-02",29.95,29.71,2921100,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-01",29.57,29.82,29.255,29.32,-0.56,-1.87,3077100,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1420,"percent_change":1208,"volume":1829,"transactions":9,"vwap":1828},"2025-11-28",29.64,29.915,29.625,29.88,1388400,{"date":1831,"open":755,"high":1832,"low":656,"close":1833,"change":870,"percent_change":963,"volume":1834,"transactions":9,"vwap":1833},"2025-11-26",29.99,29.67,2072800,{"date":1836,"open":1837,"high":1838,"low":1812,"close":755,"change":1233,"percent_change":292,"volume":1839,"transactions":9,"vwap":755},"2025-11-25",29.73,30.265,1952300,{"date":1841,"open":1816,"high":1842,"low":1843,"close":1828,"change":924,"percent_change":160,"volume":1844,"transactions":9,"vwap":1828},"2025-11-24",30.09,29.28,4323500,{"date":1846,"open":1847,"high":1848,"low":678,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-21",28.88,29.86,29.66,0.81,2.81,4252900,{"date":1854,"open":1855,"high":1856,"low":1857,"close":787,"change":230,"percent_change":1858,"volume":1859,"transactions":9,"vwap":787},"2025-11-20",29.43,29.54,28.71,-1.16,3160300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":670,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":670},"2025-11-19",29.49,29.69,29.125,-0.28,-0.95,3447400,{"date":1869,"open":1779,"high":1870,"low":1871,"close":1804,"change":854,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1804},"2025-11-18",29.675,28.375,-0.77,5526700,{"date":1875,"open":1876,"high":1877,"low":1862,"close":1878,"change":1657,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-11-17",30.51,30.59,29.7,-2.17,3524300,{"date":1882,"open":1791,"high":1883,"low":712,"close":722,"change":1233,"percent_change":292,"volume":1884,"transactions":9,"vwap":722},"2025-11-14",30.495,3657800,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":877,"percent_change":418,"volume":1891,"transactions":9,"vwap":1890},"2025-11-13",30.75,30.99,30.34,30.4,2437800,{"date":1893,"open":1894,"high":1895,"low":1896,"close":647,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":647},"2025-11-12",31.19,31.39,30.687,-0.265,-0.85,2622500,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-11-11",30.58,31.36,30.47,31.105,0.555,1.82,4107000,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":231,"volume":1916,"transactions":9,"vwap":1914},"2025-11-10",31.2,31.56,30.455,30.55,-0.32,5212000,{"date":1918,"open":645,"high":1919,"low":1920,"close":1921,"change":1610,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-11-07",32,29.16,30.87,7.67,9067900,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1742,"change":579,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1742},"2025-11-06",29.08,29.275,28.605,-1.58,4854200,{"date":1932,"open":1933,"high":756,"low":1934,"close":1935,"change":1300,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-11-05",29.17,28.93,29.13,0.55,2421800,{"date":1939,"open":1940,"high":754,"low":1786,"close":1941,"change":693,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-04",29.46,28.97,-2.46,4285000,{"date":1945,"open":1727,"high":761,"low":1946,"close":1878,"change":397,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1878},"2025-11-03",28.965,2.41,4445700,{"date":1950,"open":1951,"high":1952,"low":1953,"close":784,"change":396,"percent_change":1954,"volume":1955,"transactions":9,"vwap":784},"2025-10-31",28.63,29.07,28.57,0.83,3044600,{"date":1957,"open":1958,"high":1946,"low":1959,"close":1960,"change":1961,"percent_change":638,"volume":1962,"transactions":9,"vwap":1960},"2025-10-30",28.4,28.14,28.76,0.36,3399800,{"date":1964,"open":1965,"high":1818,"low":1966,"close":1958,"change":886,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1958},"2025-10-29",29.23,28.31,-3.04,3977700,{"date":1970,"open":1965,"high":1792,"low":1971,"close":1972,"change":1016,"percent_change":1055,"volume":1973,"transactions":9,"vwap":1972},"2025-10-28",28.98,29.29,1886100,{"date":1975,"open":1976,"high":1790,"low":1977,"close":1978,"change":1979,"percent_change":1898,"volume":1980,"transactions":9,"vwap":1978},"2025-10-27",29.51,29.094999,29.11,-0.25,2388900,{"date":1982,"open":754,"high":1983,"low":1984,"close":1985,"change":487,"percent_change":488,"volume":1986,"transactions":9,"vwap":1985},"2025-10-24",29.718,29.2,29.36,2480400,{"date":1988,"open":1985,"high":1779,"low":1933,"close":1989,"change":1157,"percent_change":571,"volume":1813,"transactions":9,"vwap":1989},"2025-10-23",29.35,{"date":1991,"open":761,"high":1992,"low":1984,"close":1993,"change":1550,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-10-22",29.885,29.27,-1.84,3015200,{"date":1997,"open":1843,"high":1998,"low":1999,"close":1817,"change":804,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1817},"2025-10-21",29.9,29.040001,1.81,2268000,{"date":2003,"open":2004,"high":1785,"low":809,"close":1972,"change":2005,"percent_change":1134,"volume":2006,"transactions":9,"vwap":1972},"2025-10-20",29.09,0.185,2390000,{"date":2008,"open":1752,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-10-17",29.175,28.26,29.105,0.725,2.55,2591700,{"date":2016,"open":784,"high":2017,"low":2018,"close":2019,"change":963,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-10-16",29.25,28.24,28.38,-1.97,3110000,{"date":2023,"open":2024,"high":784,"low":2025,"close":2026,"change":1936,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-10-15",28.62,28.53,28.95,1.94,2749400,{"date":2030,"open":1752,"high":2031,"low":768,"close":1958,"change":682,"percent_change":683,"volume":2032,"transactions":9,"vwap":1958},"2025-10-14",28.72,2362200,{"date":2034,"open":2035,"high":1857,"low":944,"close":2036,"change":903,"percent_change":1307,"volume":2037,"transactions":9,"vwap":2036},"2025-10-13",28.3,28.66,2735200,{"date":2039,"open":2004,"high":2040,"low":1700,"close":1959,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1959},"2025-10-10",29.155,-1.03,-3.53,3280900,{"date":2045,"open":754,"high":1816,"low":2040,"close":1933,"change":954,"percent_change":546,"volume":2046,"transactions":9,"vwap":1933},"2025-10-09",1736100,{"date":2048,"open":2049,"high":785,"low":1727,"close":2050,"change":617,"percent_change":1413,"volume":2051,"transactions":9,"vwap":2050},"2025-10-08",29.22,29.56,2065100,{"date":2053,"open":2054,"high":785,"low":2055,"close":1978,"change":854,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1978},"2025-10-07",29.48,28.87,-0.78,2361000,{"date":2059,"open":690,"high":656,"low":1092,"close":756,"change":780,"percent_change":2060,"volume":2061,"transactions":9,"vwap":756},"2025-10-06",-0.24,3355700,{"date":2063,"open":2064,"high":2065,"low":1785,"close":689,"change":877,"percent_change":555,"volume":2066,"transactions":9,"vwap":689},"2025-10-03",29.72,30.24,2461200,{"date":2068,"open":658,"high":762,"low":2069,"close":2070,"change":734,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-10-02",29.21,29.85,1.12,2554800,{"date":2074,"open":740,"high":1889,"low":1864,"close":1779,"change":2075,"percent_change":1513,"volume":2076,"transactions":9,"vwap":1779},"2025-10-01",-0.69,4495900,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":877,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-09-30",30.71,30.82,30.155,30.21,-1.44,2920200,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-09-29",31.5,31.66,30.635,30.65,-0.775,-2.47,3696400,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2005,"percent_change":1665,"volume":2100,"transactions":9,"vwap":2099},"2025-09-26",31.22,31.51,31.02,31.425,2802500,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1442,"percent_change":1624,"volume":2107,"transactions":9,"vwap":2106},"2025-09-25",31.31,31.33,30.81,31.24,2103200,{"date":2109,"open":2110,"high":2111,"low":1887,"close":1903,"change":1126,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1903},"2025-09-24",30.992,31.38,1.95,2421300,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1271,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-09-23",30.93,31.084999,30.66,30.76,-0.49,2875900,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-09-22",30.61,31,30.38,30.91,0.3,0.98,2771600,{"date":2132,"open":2133,"high":645,"low":2134,"close":2124,"change":21,"percent_change":1645,"volume":2135,"transactions":9,"vwap":2124},"2025-09-19",30.77,30.275,10259100,{"date":2137,"open":2138,"high":2139,"low":2090,"close":2140,"change":886,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-09-18",31.21,31.575,30.79,-2.81,6476700,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2120,"percent_change":1572,"volume":2149,"transactions":9,"vwap":2148},"2025-09-17",32.37,32.4,31.285,31.68,4738400,{"date":2151,"open":205,"high":2152,"low":2153,"close":2154,"change":2128,"percent_change":251,"volume":2155,"transactions":9,"vwap":2154},"2025-09-16",32.245,31.63,32.17,3189300,{"date":2157,"open":1921,"high":2158,"low":657,"close":205,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":205},"2025-09-15",31.905,0.96,3.11,3306400,{"date":2163,"open":2164,"high":2106,"low":2165,"close":2127,"change":1062,"percent_change":1062,"volume":2166,"transactions":9,"vwap":2127},"2025-09-12",30.92,30.78,2280400,{"date":2168,"open":2165,"high":2125,"low":1876,"close":2127,"change":1485,"percent_change":1241,"volume":2169,"transactions":9,"vwap":2127},"2025-09-11",2448100,{"date":2171,"open":739,"high":2172,"low":2173,"close":2079,"change":2120,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2079},"2025-09-10",31.29,30.68,-1.57,3877300,{"date":2177,"open":2090,"high":2178,"low":1889,"close":1911,"change":312,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1911},"2025-09-09",31.289,2.83,4098000,{"date":2182,"open":2183,"high":2184,"low":1790,"close":1889,"change":478,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1889},"2025-09-08",29.83,30.42,1.57,3462600,{"date":2188,"open":1855,"high":2189,"low":2190,"close":2191,"change":1102,"percent_change":607,"volume":2192,"transactions":9,"vwap":2191},"2025-09-05",29.898,29.33,29.87,2144800,{"date":2194,"open":2195,"high":1940,"low":2025,"close":1855,"change":343,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1855},"2025-09-04",28.92,1.59,3054100,{"date":2199,"open":1734,"high":763,"low":1752,"close":1941,"change":54,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1941},"2025-09-03",1.72,2117300,{"date":2203,"open":2204,"high":1934,"low":2205,"close":1734,"change":1645,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1734},"2025-09-02",28.64,28.27,-2,2964200,{"date":2209,"open":2210,"high":2211,"low":787,"close":2212,"change":2213,"percent_change":478,"volume":2214,"transactions":9,"vwap":2212},"2025-08-29",29.01,29.205,29.059999,0.135,2596200,{"date":2216,"open":2217,"high":2210,"low":2025,"close":2218,"change":2219,"percent_change":1961,"volume":2220,"transactions":9,"vwap":2218},"2025-08-28",28.89,28.925,0.105,3124700,{"date":2222,"open":1958,"high":2223,"low":1958,"close":2224,"change":771,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-08-27",28.84,28.82,2.05,2865800,{"date":2228,"open":2229,"high":1951,"low":1722,"close":2018,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2018},"2025-08-26",28.45,-0.245,-0.86,4756500,{"date":2234,"open":776,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":1858,"volume":2239,"transactions":9,"vwap":2237},"2025-08-25",28.81,28.475,28.485,-0.335,2064400,{"date":2241,"open":1720,"high":977,"low":1966,"close":2224,"change":1172,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2224},"2025-08-22",1.77,2372200,{"date":2245,"open":2246,"high":811,"low":2247,"close":800,"change":457,"percent_change":1564,"volume":2248,"transactions":9,"vwap":800},"2025-08-21",28.21,28.045,2146800,{"date":2250,"open":2010,"high":1960,"low":2018,"close":2251,"change":933,"percent_change":343,"volume":2252,"transactions":9,"vwap":2251},"2025-08-20",28.42,3781000,{"date":2254,"open":770,"high":2251,"low":2255,"close":2256,"change":749,"percent_change":618,"volume":2257,"transactions":9,"vwap":2256},"2025-08-19",27.83,28.29,4018700,{"date":2259,"open":1028,"high":2260,"low":1663,"close":770,"change":1157,"percent_change":303,"volume":2261,"transactions":9,"vwap":770},"2025-08-18",27.905,5761900,{"date":2263,"open":959,"high":802,"low":2264,"close":2265,"change":1199,"percent_change":143,"volume":2266,"transactions":9,"vwap":2265},"2025-08-15",27.75,27.82,3517300,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":219,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-08-14",27.95,28.11,27.7,27.73,-1.42,2633000,{"date":2276,"open":1036,"high":1722,"low":2277,"close":2278,"change":925,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-08-13",27.31,28.13,2.93,3898600,{"date":2282,"open":985,"high":2283,"low":1644,"close":1642,"change":343,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1642},"2025-08-12",27.395,1.71,2512200,{"date":2287,"open":915,"high":1036,"low":1074,"close":851,"change":1233,"percent_change":1271,"volume":2288,"transactions":9,"vwap":851},"2025-08-11",3804900,{"date":2290,"open":1642,"high":2291,"low":2292,"close":915,"change":1208,"percent_change":2293,"volume":2294,"transactions":9,"vwap":915},"2025-08-08",27.89,26.54,2.71,7159500,{"date":2296,"open":1638,"high":1412,"low":1381,"close":1061,"change":1022,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1061},"2025-08-07",-1.17,4924300,{"date":2300,"open":1431,"high":2301,"low":2302,"close":1630,"change":148,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1630},"2025-08-06",26.63,26.18,1.45,3604400,{"date":2306,"open":835,"high":1091,"low":842,"close":1623,"change":1550,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1623},"2025-08-05",-2.06,3316200,{"date":2310,"open":1638,"high":851,"low":861,"close":2311,"change":924,"percent_change":1954,"volume":2312,"transactions":9,"vwap":2311},"2025-08-04",26.68,2383100,{"date":2314,"open":2315,"high":816,"low":853,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-08-01",27.08,26.46,-0.71,-2.61,4328600,{"date":2321,"open":1687,"high":2322,"low":953,"close":929,"change":1624,"percent_change":2323,"volume":2324,"transactions":9,"vwap":929},"2025-07-31",27.625,-1.38,2600700,{"date":2326,"open":2255,"high":1715,"low":2327,"close":930,"change":954,"percent_change":2328,"volume":2329,"transactions":9,"vwap":930},"2025-07-30",27.35,-1.4,3235600,{"date":2331,"open":768,"high":2332,"low":2333,"close":2334,"change":1382,"percent_change":963,"volume":2335,"transactions":9,"vwap":2334},"2025-07-29",28.44,27.76,27.94,3087900,{"date":2337,"open":1034,"high":2338,"low":1689,"close":1716,"change":734,"percent_change":61,"volume":2339,"transactions":9,"vwap":1716},"2025-07-28",28.175,1944300,{"date":2341,"open":1715,"high":1700,"low":2342,"close":951,"change":1703,"percent_change":427,"volume":2343,"transactions":9,"vwap":951},"2025-07-25",27.695,2692800,{"date":2345,"open":1014,"high":2270,"low":2346,"close":1693,"change":2060,"percent_change":1898,"volume":2347,"transactions":9,"vwap":1693},"2025-07-24",27.87,2759100,{"date":2349,"open":1715,"high":970,"low":2350,"close":1722,"change":571,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1722},"2025-07-23",27.63,0.97,2234800,{"date":2354,"open":901,"high":1693,"low":2355,"close":1034,"change":138,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1034},"2025-07-22",27.155,2.42,2698800,{"date":2359,"open":1669,"high":2360,"low":1669,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-07-21",27.38,27.22,0.165,0.61,2286900,{"date":2366,"open":939,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":343,"volume":2371,"transactions":9,"vwap":2369},"2025-07-18",27.075001,26.69,27.055,0.125,2160300,{"date":2373,"open":1628,"high":893,"low":2368,"close":945,"change":803,"percent_change":725,"volume":2374,"transactions":9,"vwap":945},"2025-07-17",2972900,{"date":2376,"open":1406,"high":851,"low":2377,"close":2378,"change":1485,"percent_change":1476,"volume":2379,"transactions":9,"vwap":2378},"2025-07-16",26.405,26.78,6196300,{"date":2381,"open":2382,"high":2383,"low":2384,"close":1589,"change":417,"percent_change":1360,"volume":2385,"transactions":9,"vwap":1589},"2025-07-15",27.049999,27.16,26.535,4359600,{"date":2387,"open":1638,"high":2388,"low":1638,"close":910,"change":934,"percent_change":2389,"volume":2390,"transactions":9,"vwap":910},"2025-07-14",27.265,1.8,3385000,{"date":2392,"open":1021,"high":2393,"low":2394,"close":1596,"change":2317,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1596},"2025-07-11",27.37,26.52,-2.6,2712700,{"date":2398,"open":962,"high":2333,"low":2399,"close":2400,"change":1710,"percent_change":1335,"volume":2401,"transactions":9,"vwap":2400},"2025-07-10",27.205,27.32,3580700,{"date":2403,"open":2393,"high":2264,"low":2388,"close":2404,"change":143,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-07-09",27.68,1.17,2976200,{"date":2408,"open":932,"high":892,"low":2361,"close":2409,"change":796,"percent_change":21,"volume":2410,"transactions":9,"vwap":2409},"2025-07-08",27.36,4114700,{"date":2412,"open":1693,"high":2334,"low":2413,"close":1670,"change":2414,"percent_change":260,"volume":2415,"transactions":9,"vwap":1670},"2025-07-07",27.295,-0.59,3290300,{"date":2417,"open":961,"high":2418,"low":2419,"close":1709,"change":617,"percent_change":2420,"volume":2421,"transactions":9,"vwap":1709},"2025-07-03",28.225,27.42,1.63,2351800,{"date":2423,"open":946,"high":951,"low":1656,"close":930,"change":1271,"percent_change":2424,"volume":2425,"transactions":9,"vwap":930},"2025-07-02",-0.54,4449600,{"date":2427,"open":681,"high":2332,"low":808,"close":2271,"change":1262,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2271},"2025-07-01",-3.15,4907000,{"date":2431,"open":2332,"high":2432,"low":2433,"close":745,"change":934,"percent_change":2284,"volume":2434,"transactions":9,"vwap":745},"2025-06-30",28.7,28.17,3520100,{"date":2436,"open":1707,"high":2437,"low":808,"close":2438,"change":933,"percent_change":343,"volume":2439,"transactions":9,"vwap":2438},"2025-06-27",28.149,28.12,5986300,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":1550,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-06-26",28.65,27.845,27.99,-1.93,3624600,{"date":2448,"open":2449,"high":2450,"low":1734,"close":969,"change":1579,"percent_change":231,"volume":2451,"transactions":9,"vwap":969},"2025-06-25",28.79,29.075001,2591900,{"date":2453,"open":1847,"high":1999,"low":1733,"close":2223,"change":498,"percent_change":1768,"volume":2454,"transactions":9,"vwap":2223},"2025-06-24",2980800,{"date":2456,"open":2024,"high":2457,"low":1966,"close":2031,"change":447,"percent_change":820,"volume":2458,"transactions":9,"vwap":2031},"2025-06-23",28.775,2609400,{"date":2460,"open":2461,"high":667,"low":2018,"close":2432,"change":148,"percent_change":83,"volume":2462,"transactions":9,"vwap":2432},"2025-06-20",28.33,9148400,{"date":2464,"open":1952,"high":1090,"low":1714,"close":800,"change":564,"percent_change":2465,"volume":2466,"transactions":9,"vwap":800},"2025-06-18",-2.18,3134800,{"date":2468,"open":1720,"high":1727,"low":2469,"close":2026,"change":2128,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2026},"2025-06-17",28.34,1.05,2994800,{"date":2473,"open":970,"high":2474,"low":960,"close":2442,"change":725,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2442},"2025-06-16",28.695,1.99,3630700,{"date":2478,"open":2264,"high":2461,"low":2404,"close":960,"change":1388,"percent_change":902,"volume":2479,"transactions":9,"vwap":960},"2025-06-13",3202700,{"date":2481,"open":800,"high":1720,"low":2482,"close":1043,"change":1915,"percent_change":281,"volume":2483,"transactions":9,"vwap":1043},"2025-06-12",27.935,3858500,{"date":2485,"open":2217,"high":2217,"low":2486,"close":2487,"change":963,"percent_change":2020,"volume":2488,"transactions":9,"vwap":2487},"2025-06-11",28.065001,28.37,3597400,{"date":2490,"open":668,"high":2491,"low":2055,"close":975,"change":22,"percent_change":2492,"volume":2493,"transactions":9,"vwap":975},"2025-06-10",29.62,-1.8,2803000,{"date":2495,"open":1804,"high":2496,"low":1972,"close":1804,"change":1062,"percent_change":1062,"volume":2497,"transactions":9,"vwap":1804},"2025-06-09",29.615,3358700,{"date":2499,"open":2064,"high":2500,"low":1989,"close":1804,"change":1233,"percent_change":1703,"volume":2501,"transactions":9,"vwap":1804},"2025-06-06",29.805,2572800,{"date":2503,"open":756,"high":2504,"low":2505,"close":1976,"change":1320,"percent_change":1591,"volume":2506,"transactions":9,"vwap":1976},"2025-06-05",29.775,29.26,3745300,{"date":2508,"open":2509,"high":2510,"low":2011,"close":1984,"change":1631,"percent_change":1023,"volume":2511,"transactions":9,"vwap":1984},"2025-06-04",29.45,29.635,2986900,{"date":2513,"open":777,"high":2514,"low":2217,"close":2515,"change":468,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-06-03",29.555,29.53,1.41,3474600,{"date":2519,"open":2235,"high":1818,"low":2449,"close":777,"change":821,"percent_change":68,"volume":2520,"transactions":9,"vwap":777},"2025-06-02",2534000,{"date":2522,"open":2523,"high":2026,"low":1720,"close":2524,"change":1604,"percent_change":138,"volume":2525,"transactions":9,"vwap":2524},"2025-05-30",28.78,28.86,3236400,{"date":2527,"open":1742,"high":667,"low":1035,"close":1742,"change":487,"percent_change":488,"volume":2528,"transactions":9,"vwap":1742},"2025-05-29",3298300,{"date":2530,"open":811,"high":977,"low":2531,"close":2036,"change":123,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2036},"2025-05-28",28.39,0.88,2688200,{"date":2535,"open":2217,"high":2217,"low":1722,"close":811,"change":21,"percent_change":564,"volume":2536,"transactions":9,"vwap":811},"2025-05-27",3827100,{"date":2538,"open":2332,"high":1780,"low":811,"close":669,"change":1271,"percent_change":1002,"volume":2539,"transactions":9,"vwap":669},"2025-05-23",2825900,{"date":2541,"open":669,"high":2542,"low":2332,"close":678,"change":803,"percent_change":903,"volume":2543,"transactions":9,"vwap":678},"2025-05-22",28.865,2471600,{"date":2545,"open":1728,"high":2546,"low":2332,"close":669,"change":1142,"percent_change":1865,"volume":2547,"transactions":9,"vwap":669},"2025-05-21",29.055,3158400,{"date":2549,"open":747,"high":2523,"low":2237,"close":1742,"change":1441,"percent_change":457,"volume":2550,"transactions":9,"vwap":1742},"2025-05-20",3066900,{"date":2552,"open":669,"high":786,"low":2553,"close":2432,"change":1373,"percent_change":693,"volume":2554,"transactions":9,"vwap":2432},"2025-05-19",28.465,3371700,{"date":2556,"open":2557,"high":1855,"low":678,"close":977,"change":1550,"percent_change":1821,"volume":2558,"transactions":9,"vwap":977},"2025-05-16",29.225,6113400,{"date":2560,"open":2515,"high":1849,"low":2561,"close":1940,"change":1271,"percent_change":417,"volume":2562,"transactions":9,"vwap":1940},"2025-05-15",29.315,2893700,{"date":2564,"open":2565,"high":1998,"low":2566,"close":2567,"change":714,"percent_change":1579,"volume":2568,"transactions":9,"vwap":2567},"2025-05-14",29.59,29.435,29.61,3326200,{"date":2570,"open":668,"high":2571,"low":2190,"close":1878,"change":468,"percent_change":618,"volume":2572,"transactions":9,"vwap":1878},"2025-05-13",29.925,3924700,{"date":2574,"open":2575,"high":2576,"low":1999,"close":1972,"change":870,"percent_change":1645,"volume":2577,"transactions":9,"vwap":1972},"2025-05-12",30,30.27,4317300,{"date":2579,"open":2576,"high":1890,"low":1819,"close":1940,"change":854,"percent_change":1872,"volume":2580,"transactions":9,"vwap":1940},"2025-05-09",5041200,{"date":2582,"open":658,"high":2583,"low":1819,"close":1863,"change":1590,"percent_change":1503,"volume":2584,"transactions":9,"vwap":1863},"2025-05-08",29.935,4793400,{"date":2586,"open":2224,"high":1855,"low":2224,"close":689,"change":1126,"percent_change":2587,"volume":2588,"transactions":9,"vwap":689},"2025-05-07",2.08,4433600,{"date":2590,"open":2036,"high":2591,"low":2204,"close":2235,"change":870,"percent_change":2414,"volume":2592,"transactions":9,"vwap":2235},"2025-05-06",29.195,3321400,{"date":2594,"open":2487,"high":2595,"low":1966,"close":1971,"change":1200,"percent_change":2596,"volume":2597,"transactions":9,"vwap":1971},"2025-05-05",29.265,1.29,3367500,{"date":2599,"open":1772,"high":1984,"low":778,"close":778,"change":854,"percent_change":940,"volume":2600,"transactions":9,"vwap":778},"2025-05-02",4139800,{"date":2602,"open":2224,"high":2009,"low":795,"close":2223,"change":303,"percent_change":90,"volume":2603,"transactions":9,"vwap":2223},"2025-05-01",3565900,{"date":2605,"open":2270,"high":1928,"low":2606,"close":793,"change":1442,"percent_change":1327,"volume":2607,"transactions":9,"vwap":793},"2025-04-30",28.035,3412600,{"date":2609,"open":2461,"high":2610,"low":2611,"close":1742,"change":821,"percent_change":2612,"volume":2613,"transactions":9,"vwap":1742},"2025-04-29",28.795,28.23,0.92,2854600,{"date":2615,"open":669,"high":787,"low":2616,"close":811,"change":870,"percent_change":2414,"volume":2617,"transactions":9,"vwap":811},"2025-04-28",28.185,2535700,{"date":2619,"open":2461,"high":2432,"low":2246,"close":2620,"change":924,"percent_change":133,"volume":2621,"transactions":9,"vwap":2620},"2025-04-25",28.58,2443600,{"date":2623,"open":1687,"high":2531,"low":1036,"close":792,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":792},"2025-04-24",0.87,3.16,3539500,{"date":2628,"open":680,"high":970,"low":910,"close":2629,"change":302,"percent_change":128,"volume":2630,"transactions":9,"vwap":2629},"2025-04-23",27.49,4207100,{"date":180,"open":985,"high":2632,"low":2301,"close":2360,"change":1172,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2360},27.45,1.86,4158400]