[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DKNG":3,"homepage-market-summary":30,"stock-historical-DKNG":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DKNG","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},"DraftKings Inc. Class A Common Stock","Nasdaq",null,"SERVICES-MISCELLANEOUS AMUSEMENT & RECREATION","DraftKings got its start in 2012 as an innovator in daily fantasy sports. Then, following a Supreme Court ruling in 2018 that allowed states to legalize online sports wagering, the company expanded into online sports and casino gambling, where it generally holds the number-two or -three revenue share position across states where it competes. With its predictive market launch in 2025, DraftKings is now live with online or retail sports betting in most all states and i-gaming in five states, with both products available to about 50% of Canada's population. In 2025, sports sales were 63% of total revenue, i-gaming 30%, and fantasy and lottery 7%.","5,500","Boston, MA",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":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},18.59,19.47,19.71,18.52,19.35,-0.76,-3.93,17752773.873508,107744,18.9727,36.98,14045006.84292798,0.4,1808,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":28,"price":127,"is_up":39},"Energy","XLE",62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":19,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},48.78,12838095,4685904810.731995,-44.46,"2025-04-22",[181,182,191,202,213,224,235,246,256,267,277,287,298,309,320,330,340,351,360,371,381,392,403,412,423,434,444,454,464,473,482,493,504,513,524,534,544,554,565,574,584,594,605,614,623,632,641,651,662,671,681,688,698,707,717,723,731,738,747,755,763,771,780,787,794,800,807,815,822,831,839,847,855,862,869,878,885,892,900,908,916,924,932,939,946,954,960,968,975,980,988,994,1001,1006,1013,1019,1023,1026,1033,1042,1047,1053,1059,1065,1072,1080,1089,1096,1102,1110,1115,1122,1130,1138,1144,1150,1158,1165,1170,1178,1185,1192,1198,1205,1211,1217,1222,1228,1235,1241,1248,1255,1262,1271,1276,1284,1289,1295,1300,1307,1314,1321,1327,1333,1338,1343,1349,1356,1362,1370,1377,1383,1391,1396,1404,1412,1418,1425,1431,1439,1446,1451,1459,1466,1474,1479,1486,1494,1503,1511,1520,1527,1534,1542,1550,1559,1567,1575,1582,1591,1599,1607,1616,1623,1632,1639,1646,1654,1663,1671,1678,1683,1691,1698,1705,1712,1718,1725,1733,1741,1749,1756,1763,1770,1776,1783,1790,1797,1804,1811,1817,1826,1833,1842,1851,1858,1866,1872,1879,1887,1895,1903,1912,1921,1929,1937,1945,1950,1957,1965,1972,1979,1987,1995,2004,2012,2021,2029,2037,2043,2050,2056,2061,2067,2074,2082,2089,2096,2103,2112,2120,2126,2133,2140,2149,2157,2165,2173,2180,2189,2196,2204,2212,2220,2228,2236,2244,2251,2258,2265,2271,2278,2285,2293,2300,2307,2314,2321,2329,2336,2345,2352,2359,2366,2373,2382,2390,2396,2405,2411,2420,2425,2433,2439,2447,2455,2463,2471,2477,2483,2491,2498,2503,2509,2516,2522,2527,2533,2539,2547,2555,2563,2567,2573,2580,2588,2595,2604,2608,2614,2621,2626,2635,2642,2651,2660,2667,2676,2685,2691,2699,2707,2714,2723,2729,2735,2741,2745,2752,2759,2763,2768,2775,2781,2786,2794,2800,2807,2814,2821,2828,2836,2844,2850,2858,2864,2870,2875,2881,2888,2895,2901,2905,2909,2915],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":185,"low":186,"close":20,"change":151,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",19.18,19.39,18.5501,1.84,14152143.638589,99198,19.0051,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",19.62,19.725,18.95,19,-0.59,-3.01,14362603.94102,94913,19.2479,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",21.26,21.33,19.55,19.59,-1.57,-7.42,25530799.871557,159748,20.0287,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",21.62,21.91,21.025,21.16,-0.86,-3.91,16034143.499512,109298,21.3536,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",20.83,22.125,20.35,22.02,0.75,3.53,20470523.488175,140925,21.456,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",21.06,21.515,20.64,21.27,0.02,0.09,17334949.180217,122273,21.1349,{"date":247,"open":248,"high":229,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",21.87,20.861,21.25,-0.55,-2.52,16640520.890192,121452,21.1756,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",22.27,23.42,21.73,21.8,-0.17,-0.77,22965614.810889,167799,22.3887,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":102,"volume":274,"transactions":275,"vwap":276},"2026-09-21",21.75,22.285,21.57,21.97,0.22,14481342.430269,98200,21.9789,{"date":278,"open":279,"high":280,"low":281,"close":269,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",22.35,22.76,21.72,-0.72,-3.2,18086331.183582,113378,22.0589,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",24.32,24.3499,22.33,22.47,-1.86,-7.64,17075004.416152,121274,22.9072,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",24.47,24.86,23.79,24.33,-0.31,-1.26,8935182.120248,71810,24.3194,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",24.85,25.255,24.52,24.64,-0.21,-0.85,8063817.011363,66744,24.8232,{"date":321,"open":322,"high":323,"low":324,"close":311,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",25.01,25.1,23.8,0.11,0.44,8331660.475087,83470,24.4428,{"date":331,"open":332,"high":333,"low":334,"close":333,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",23.785,24.74,23.47,1.03,4.34,11740840.715074,92342,24.3653,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",23.68,23.988,23.41,23.71,0.05,0.21,8234112.508553,74785,23.7145,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":315,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",23.94,23.09,23.66,-0.88,9945462.657719,85682,23.5222,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",24.01,24.0934,23.36,23.87,-0.14,-0.58,7977046.764287,67630,23.749,{"date":372,"open":373,"high":374,"low":375,"close":362,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",24,24.205,23.54,-0.18,-0.74,8317027.317334,67806,23.9305,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",24.39,24.82,24.08,24.19,-0.02,-0.08,6890459.235718,64517,24.3637,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",23.88,24.88,23.7767,24.21,0.77,3.28,10595411.607586,79556,24.4588,{"date":404,"open":394,"high":405,"low":406,"close":407,"change":316,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",24.11,23.33,23.44,-3.5,8866542.793569,66833,23.556,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",24.83,24.94,23.875,24.29,-0.97,-3.84,11540946.348169,83726,24.291,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",24.28,26.58,24.115,25.26,1.04,4.29,19903245.623254,139410,25.4712,{"date":435,"open":436,"high":415,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",24.91,24.17,24.22,-0.56,-2.26,7418225.971245,64220,24.4542,{"date":445,"open":446,"high":447,"low":314,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",25.58,25.76,24.78,-1.01,-3.92,9422238.910139,65365,24.8799,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":376,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",25.86,26.47,25.65,25.79,-0.69,6513927.888895,65335,25.9302,{"date":465,"open":466,"high":467,"low":446,"close":468,"change":469,"percent_change":21,"volume":470,"transactions":471,"vwap":472},"2026-08-24",26,26.3,25.97,-0.2,6558036.572545,54668,25.9652,{"date":474,"open":458,"high":475,"low":301,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",26.19,26.17,1.14,4.55,8517369.41381,71953,25.8128,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",25.31,26.13,24.61,25.03,-0.2886,-1.14,8114946.896335,71583,25.0206,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",24.27,25.39,23.9505,25.31858,1.2786,5.32,6838271.126956,65145,24.9944,{"date":505,"open":312,"high":506,"low":507,"close":508,"change":305,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",25.43,24.03,24.04,-4.98,8608504.510228,73821,24.5976,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",26.2,26.6329,25.25,25.3,-0.84,-3.21,8685959.641119,83267,25.6246,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",25.69,26.44,26.14,0.72,2.83,8878423.427848,79221,26.1122,{"date":535,"open":536,"high":456,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",25.44,25.035,25.42,-0.09,-0.35,8287838.805178,73282,25.3728,{"date":545,"open":546,"high":547,"low":311,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",25.16,25.83,25.51,0.17,0.67,8595575.943051,79753,25.5203,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",24.4,25.52,24.13,25.34,1.07,4.41,11307890.032079,93559,25.1947,{"date":566,"open":567,"high":568,"low":569,"close":495,"change":570,"percent_change":46,"volume":571,"transactions":572,"vwap":573},"2026-08-10",23.695,25.19,23.55,0.24,18633464.322674,159051,24.5925,{"date":575,"open":576,"high":577,"low":578,"close":507,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",22.895,24.14,21.895,1.86,8.39,37240038.820511,230470,23.3697,{"date":585,"open":586,"high":258,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",21.37,21.32,22.17,0.41,1.88,22803069.168506,163507,21.7366,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",22.72,22.84,21.44,21.76,-1.85,-7.84,26746589.715929,186728,22.047,{"date":606,"open":607,"high":394,"low":608,"close":609,"change":325,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",23.29,23.17,23.61,0.47,12627142.673438,112819,23.5477,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":241,"percent_change":242,"volume":620,"transactions":621,"vwap":622},"2026-08-03",23.77,23.89,23.11,23.5,12210053.120983,100986,23.4246,{"date":624,"open":302,"high":625,"low":626,"close":627,"change":628,"percent_change":449,"volume":629,"transactions":630,"vwap":631},"2026-07-31",24.05,23.31,23.48,-0.24,8414980.130094,78104,23.5097,{"date":633,"open":507,"high":383,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",23.3,23.72,-0.83,-3.38,10674224.23816,86784,23.5771,{"date":642,"open":643,"high":644,"low":405,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",24.45,24.8391,24.55,-0.07,-0.28,7585745.348379,70663,24.4705,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",24.2,24.72,23.98,24.62,0.51,2.12,10275657.295675,84321,24.4756,{"date":663,"open":664,"high":665,"low":627,"close":405,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-27",23.6,24.59,1.1,4.78,10207884.226903,81359,24.16,{"date":672,"open":673,"high":259,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",23.07,22.86,23.01,0.2,0.88,8068518.284155,65203,23.0865,{"date":682,"open":576,"high":683,"low":279,"close":684,"change":387,"percent_change":539,"volume":685,"transactions":686,"vwap":687},"2026-07-23",23.085,22.81,11668197.15538,89593,22.7574,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",23.81,22.31,22.83,-1.02,-4.28,18940370.083358,130072,22.935,{"date":699,"open":700,"high":303,"low":324,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",24.062,23.85,-0.47,-1.93,9899566.59712,69608,24.0229,{"date":708,"open":709,"high":710,"low":711,"close":289,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",24.73,25.065,24.25,-0.62,-2.49,11196994.009679,89006,24.5286,{"date":718,"open":289,"high":719,"low":720,"close":415,"change":721,"percent_change":28,"volume":722,"transactions":9,"vwap":415},"2026-07-17",25.014999,24.059999,0.1,12727500,{"date":724,"open":725,"high":726,"low":333,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-16",25.55,25.63,24.84,-0.41,-1.62,8841800,{"date":732,"open":733,"high":515,"low":734,"close":517,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":517},"2026-07-15",25.205,25.02,0.04,0.16,10525300,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-14",25.88,26.23,25.055,25.21,-1.24,-4.69,12374000,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":539,"volume":754,"transactions":9,"vwap":752},"2026-07-13",26.81,27.52,26.21,26.45,-0.025,13615600,{"date":756,"open":757,"high":758,"low":467,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-10",26.73,27.31,26.475,0.185,0.7,7721600,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":356,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-09",27.125,27.255,26.115,26.29,-3.24,13732600,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-08",26.66,27.33,26.030001,27.17,0.26,0.97,9810700,{"date":781,"open":782,"high":783,"low":768,"close":784,"change":761,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-07",26.38,27.36,26.91,2.67,8864300,{"date":788,"open":789,"high":790,"low":791,"close":751,"change":141,"percent_change":792,"volume":793,"transactions":9,"vwap":751},"2026-07-06",25.814,26.26,25.135,1.24,9557900,{"date":795,"open":796,"high":485,"low":743,"close":797,"change":798,"percent_change":610,"volume":799,"transactions":9,"vwap":797},"2026-07-02",25.662,25.89,0.12,7359500,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":657,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-01",25.265,26.4,25.77,2.02,9375300,{"date":808,"open":809,"high":810,"low":811,"close":428,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":428},"2026-06-30",25.62,25.8,24.77,-0.54,-2.09,10951200,{"date":816,"open":817,"high":818,"low":819,"close":810,"change":721,"percent_change":820,"volume":821,"transactions":9,"vwap":810},"2026-06-29",25.94,26.35,25.23,0.39,11266900,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-26",23.7,25.74,23.32,25.7,2.6,11.26,16724400,{"date":832,"open":833,"high":719,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-25",24.775,23.08,23.1,-1.43,-5.83,12556700,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":712,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-24",24.98,25.46,24.48,24.53,-2.47,11698200,{"date":848,"open":506,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-23",25.92,24.99,25.15,-0.5,-1.95,14777700,{"date":856,"open":857,"high":858,"low":859,"close":458,"change":377,"percent_change":860,"volume":861,"transactions":9,"vwap":458},"2026-06-22",25.585,26.42,25.53,-2.8,8125300,{"date":863,"open":528,"high":864,"low":506,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-18",26.6,26.39,0.07,0.27,14981000,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-17",28.765,29.22,26.24,26.32,-2.19,-7.68,12962400,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":647,"percent_change":418,"volume":884,"transactions":9,"vwap":883},"2026-06-16",28.9,29.53,28.235,28.51,9487300,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":315,"percent_change":282,"volume":891,"transactions":9,"vwap":890},"2026-06-15",28.53,29.265,28.32,28.79,10608700,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":693,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-12",29.9,30.13,28.66,29,-3.4,14361600,{"date":901,"open":902,"high":903,"low":880,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-11",29.059999,30.08,30.02,1.23,4.27,19296500,{"date":909,"open":910,"high":911,"low":912,"close":890,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":890},"2026-06-10",28.02,29.95,27.95,1.2,4.35,28884300,{"date":917,"open":851,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-09",27.64,25.13,27.59,2.81,11.34,20304200,{"date":925,"open":926,"high":927,"low":928,"close":448,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":448},"2026-06-08",24.7,25.215,24.41,-0.15,-0.6,11628600,{"date":933,"open":934,"high":466,"low":333,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-05",25.78,24.93,-0.44,-1.73,9416000,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":777,"percent_change":429,"volume":945,"transactions":9,"vwap":944},"2026-06-04",25.48,26.135,25.059999,25.37,9390800,{"date":947,"open":66,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-03",25.178,24.71,25.11,-0.19,-0.75,7226800,{"date":955,"open":956,"high":849,"low":957,"close":518,"change":958,"percent_change":220,"volume":959,"transactions":9,"vwap":518},"2026-06-02",25.853,25.22,-1.03,8486900,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":187,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-01",24.735,26.84,24.66,26.33,7.51,16002900,{"date":969,"open":970,"high":971,"low":375,"close":970,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":970},"2026-05-29",24.49,24.715,-0.04,-0.16,34297500,{"date":976,"open":850,"high":496,"low":977,"close":844,"change":812,"percent_change":978,"volume":979,"transactions":9,"vwap":844},"2026-05-28",24.42,-2.15,12718200,{"date":981,"open":701,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-27",25.33,23.78,25.07,1.26,5.29,11819500,{"date":989,"open":990,"high":851,"low":302,"close":690,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":690},"2026-05-26",24.79,-1.31,-5.21,10991800,{"date":995,"open":996,"high":997,"low":844,"close":998,"change":647,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-22",25.655,26.205,25.12,-1.1,9806500,{"date":1002,"open":322,"high":459,"low":313,"close":1003,"change":820,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-21",25.4,1.56,10083900,{"date":1007,"open":484,"high":1008,"low":1009,"close":322,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":322},"2026-05-20",25.505,24.68,-0.53,-2.08,8561300,{"date":1014,"open":468,"high":873,"low":1015,"close":1016,"change":628,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-19",25.445,25.54,-0.93,8197900,{"date":1020,"open":66,"high":468,"low":926,"close":934,"change":131,"percent_change":1021,"volume":1022,"transactions":9,"vwap":934},"2026-05-18",3.12,8227400,{"date":1024,"open":66,"high":817,"low":486,"close":66,"change":929,"percent_change":930,"volume":1025,"transactions":9,"vwap":66},"2026-05-15",12984800,{"date":1027,"open":1028,"high":1029,"low":1030,"close":851,"change":798,"percent_change":1031,"volume":1032,"transactions":9,"vwap":851},"2026-05-14",24.58,25.335,24.36,0.48,8469900,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-13",24.46,25.45,23.75,25.030001,0.42,1.71,10027800,{"date":1043,"open":1044,"high":1045,"low":643,"close":486,"change":721,"percent_change":589,"volume":1046,"transactions":9,"vwap":486},"2026-05-12",24.492,25.72,11729900,{"date":1048,"open":1049,"high":568,"low":405,"close":1050,"change":449,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-11",25.18,24.51,-3.96,13589200,{"date":1054,"open":1055,"high":1056,"low":941,"close":557,"change":1057,"percent_change":60,"volume":1058,"transactions":9,"vwap":557},"2026-05-08",26.395,27.21,0.3,28569200,{"date":1060,"open":653,"high":1061,"low":670,"close":957,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":957},"2026-05-07",25.27,1.3,5.43,21597500,{"date":1066,"open":1067,"high":1068,"low":617,"close":1069,"change":1070,"percent_change":958,"volume":1071,"transactions":9,"vwap":1069},"2026-05-06",24.44,24.92,23.92,-0.25,19315200,{"date":1073,"open":1074,"high":1075,"low":1076,"close":437,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":437},"2026-05-05",23.58,24.18,23.199,0.6,2.55,9580600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-04",22.965,23.805,22.85,23.57,0.57,2.48,9207800,{"date":1090,"open":1091,"high":324,"low":597,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-01",23.49,23,-0.32,-1.37,8090800,{"date":1097,"open":1098,"high":826,"low":1099,"close":826,"change":1100,"percent_change":131,"volume":1101,"transactions":9,"vwap":826},"2026-04-30",23.16,22.91,0.18,8070300,{"date":1103,"open":344,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-29",23.46,22.8,23.14,-0.26,-1.11,6608200,{"date":1111,"open":607,"high":1037,"low":354,"close":1112,"change":1113,"percent_change":251,"volume":1114,"transactions":9,"vwap":1112},"2026-04-28",23.4,-0.13,6684600,{"date":1116,"open":354,"high":1117,"low":1118,"close":1119,"change":151,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-27",23.97,22.95,23.53,1.51,14012600,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":102,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-24",21.79,23.448,21.66,23.18,4.56,16289400,{"date":1131,"open":1132,"high":1133,"low":1134,"close":588,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":588},"2026-04-23",22.265,22.7,21.69,-0.3,-1.34,8881300,{"date":1139,"open":1092,"high":1140,"low":1141,"close":292,"change":1142,"percent_change":440,"volume":1143,"transactions":9,"vwap":292},"2026-04-22",23.15,22.3,-0.52,9558700,{"date":1145,"open":1146,"high":375,"low":1147,"close":1148,"change":721,"percent_change":326,"volume":1149,"transactions":9,"vwap":1148},"2026-04-21",22.96,22.75,22.99,10759900,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":866,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-20",22.402,23.2,22.32,22.89,0.31,14588100,{"date":1159,"open":437,"high":425,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-17",22.66,22.82,-0.92,-3.88,16240600,{"date":1166,"open":302,"high":1167,"low":634,"close":1168,"change":721,"percent_change":1039,"volume":1169,"transactions":9,"vwap":1168},"2026-04-16",24.165,23.74,9865100,{"date":1171,"open":607,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-15",24.0049992,23.059999,23.64,0.68,2.96,8415500,{"date":1179,"open":1180,"high":634,"low":1181,"close":1146,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1146},"2026-04-14",22.61,22.52,0.45,2,9978300,{"date":1186,"open":229,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":985,"volume":1191,"transactions":9,"vwap":1189},"2026-04-13",22.805,21.715,22.51,0.28,11593700,{"date":1193,"open":1194,"high":1147,"low":1195,"close":1196,"change":387,"percent_change":539,"volume":1197,"transactions":9,"vwap":1196},"2026-04-10",22.41,21.795,22.23,13028500,{"date":1199,"open":824,"high":1200,"low":588,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-09",23.73,22.25,-1.69,-7.06,15539900,{"date":1206,"open":345,"high":1207,"low":407,"close":353,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":353},"2026-04-08",24.049999,0.99,4.31,9945800,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1118,"change":346,"percent_change":273,"volume":1216,"transactions":9,"vwap":1118},"2026-04-07",22.9,23.19,22.79,7909600,{"date":1218,"open":1146,"high":618,"low":1219,"close":1213,"change":1107,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1213},"2026-04-06",22.62,-1.12,9352200,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1098,"change":46,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1098},"2026-04-02",21.83,23.225,4.51,10212800,{"date":1229,"open":269,"high":1230,"low":269,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-01",22.535,22.16,0.54,2.5,13290300,{"date":1236,"open":226,"high":281,"low":1237,"close":215,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":215},"2026-03-31",20.702,0.69,3.3,11952300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":347,"percent_change":102,"volume":1247,"transactions":9,"vwap":1246},"2026-03-30",20.805,21.13,20.46,20.93,14711500,{"date":1249,"open":1250,"high":250,"low":1251,"close":1252,"change":251,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-27",21.08,20.53,20.72,-2.59,13678900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":240,"change":929,"percent_change":1260,"volume":1261,"transactions":9,"vwap":240},"2026-03-26",21.1,21.63,20.89,-0.7,17041400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-25",23.515,23.675,21.345,21.42,-1.89,-8.11,21157400,{"date":1272,"open":1200,"high":1069,"low":674,"close":626,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":626},"2026-03-24",-0.65,-2.71,16116300,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":905,"volume":1283,"transactions":9,"vwap":1281},"2026-03-23",25.202,25.64,23.93,23.96,0.29,18237500,{"date":1285,"open":436,"high":436,"low":1286,"close":1287,"change":744,"percent_change":509,"volume":1288,"transactions":9,"vwap":1287},"2026-03-20",23.565,23.67,15448500,{"date":1290,"open":546,"high":1291,"low":970,"close":436,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":436},"2026-03-19",25.35,-0.37,-1.46,11609700,{"date":1296,"open":1049,"high":1297,"low":66,"close":1298,"change":107,"percent_change":570,"volume":1299,"transactions":9,"vwap":1298},"2026-03-18",26.1,25.28,15677300,{"date":1301,"open":1302,"high":1303,"low":486,"close":957,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":957},"2026-03-17",24.63,25.675,0.325,1.31,14168300,{"date":1308,"open":1309,"high":1045,"low":414,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-16",25.59,24.895,-0.975,-3.77,12354300,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1156,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-13",25.6,26.46,25.87,1.21,11303400,{"date":1322,"open":1323,"high":1324,"low":428,"close":1325,"change":112,"percent_change":972,"volume":1326,"transactions":9,"vwap":1325},"2026-03-12",25.41,26.5,25.56,14743700,{"date":1328,"open":1329,"high":857,"low":486,"close":1330,"change":1331,"percent_change":1040,"volume":1332,"transactions":9,"vwap":1330},"2026-03-11",24.95,25.57,0.43,15193200,{"date":1334,"open":322,"high":1335,"low":1030,"close":1336,"change":387,"percent_change":388,"volume":1337,"transactions":9,"vwap":1336},"2026-03-10",25.235,25.14,12336100,{"date":1339,"open":811,"high":518,"low":1340,"close":546,"change":1341,"percent_change":735,"volume":1342,"transactions":9,"vwap":546},"2026-03-09",24.12,0.01,14989700,{"date":1344,"open":1345,"high":1346,"low":1050,"close":851,"change":304,"percent_change":1347,"volume":1348,"transactions":9,"vwap":851},"2026-03-06",24.975,25.258,-1.22,12103800,{"date":1350,"open":1351,"high":1352,"low":1353,"close":842,"change":1354,"percent_change":798,"volume":1355,"transactions":9,"vwap":842},"2026-03-05",25.5,25.98,24.777,0.03,16663700,{"date":1357,"open":645,"high":1358,"low":977,"close":506,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":506},"2026-03-04",25.47,0.98,4.01,20249600,{"date":1363,"open":1364,"high":1365,"low":1366,"close":643,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":643},"2026-03-03",23.445,24.925,23.319,0.63,2.64,16791100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":387,"percent_change":388,"volume":1376,"transactions":9,"vwap":1375},"2026-03-02",23.262,24.030001,22.55,23.82,13431900,{"date":1378,"open":1160,"high":365,"low":1379,"close":1380,"change":151,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-27",22.26,23.84,1.49,18102300,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1091,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1091},"2026-02-26",23.241,23.495,22.645,0.55,2.4,12650100,{"date":1392,"open":1189,"high":1118,"low":1393,"close":1394,"change":1086,"percent_change":1078,"volume":1395,"transactions":9,"vwap":1394},"2026-02-25",22.22,22.94,10845400,{"date":1397,"open":1398,"high":1399,"low":1258,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-24",21.935,22.4,22.37,0.56,2.57,12468300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":852,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-23",22.15,22.28,21.165,21.81,-2.24,13838200,{"date":1413,"open":1399,"high":1414,"low":1415,"close":691,"change":376,"percent_change":1416,"volume":1417,"transactions":9,"vwap":691},"2026-02-20",22.455,21.86,-0.8,11779200,{"date":1419,"open":675,"high":1420,"low":1421,"close":1422,"change":282,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-19",23.13,22.2,22.49,-3.1,13529600,{"date":1426,"open":354,"high":324,"low":597,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-18",23.21,0.62,2.74,19849200,{"date":1432,"open":1433,"high":280,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-17",21.89,21.145,22.59,0.83,3.81,25553000,{"date":1440,"open":1441,"high":1442,"low":1443,"close":599,"change":898,"percent_change":1444,"volume":1445,"transactions":9,"vwap":599},"2026-02-13",21.55,22.785,21.01,-13.51,65835000,{"date":1447,"open":818,"high":1448,"low":734,"close":546,"change":489,"percent_change":1449,"volume":1450,"transactions":9,"vwap":546},"2026-02-12",26.61,-4.33,28707900,{"date":1452,"open":1453,"high":1454,"low":1455,"close":467,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":467},"2026-02-11",26.97,27.14,25.815,-0.82,-3.02,11632100,{"date":1460,"open":1461,"high":918,"low":1462,"close":1463,"change":1464,"percent_change":1292,"volume":1465,"transactions":9,"vwap":1463},"2026-02-10",27.27,26.89,27.12,-0.1,18726000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1077,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-09",26.75,27.54,26.71,27.22,2.25,12417600,{"date":1475,"open":466,"high":1476,"low":817,"close":1477,"change":666,"percent_change":1209,"volume":1478,"transactions":9,"vwap":1477},"2026-02-06",27.53,26.62,17740700,{"date":1480,"open":1481,"high":1482,"low":322,"close":557,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":557},"2026-02-05",26.93,27.2,-1.72,-6.31,15607300,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1031,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-02-04",27.81,28.125,26.78,27.24,1.79,15474400,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-03",27.38,27.445,25.725,26.76,-0.66,-2.41,16586600,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":539,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-02",27.66,28.13,27.35,27.42,-0.33,17359500,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-30",29.01,29.55,27.205,27.51,-2.43,-8.12,26511100,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":376,"percent_change":930,"volume":1526,"transactions":9,"vwap":1525},"2026-01-29",30.049999,31.1,29.33,29.94,15954000,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1341,"percent_change":1354,"volume":1533,"transactions":9,"vwap":1532},"2026-01-28",30.19,30.935,29.975,30.12,11391800,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":702,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-27",30.29,30.82,29.905,30.11,-1.54,12058700,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-26",29.91,30.96,30.58,0.61,2.04,15616400,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-23",31.45,31.5,29.85,29.97,-1.65,-5.22,17140600,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":735,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-22",31.85,32.44,30.7,31.62,0.13,17973200,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1011,"volume":1574,"transactions":9,"vwap":1572},"2026-01-21",32.12,32.3,31.31,31.58,-0.67,11483700,{"date":1576,"open":1561,"high":1577,"low":1578,"close":1579,"change":1292,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-01-20",33.275,31.15,32.25,-1.13,17499200,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-16",35,35.19,32.47,32.62,-2.84,-8.01,28029900,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":477,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-15",35.12,36.09,34.72,35.46,3.32,12584000,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":867,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-01-14",34,34.635,33.715,34.32,0.79,11100500,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-13",34.995,35.25,33.995,34.049999,-0.91,-2.6,9140000,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":315,"percent_change":930,"volume":1622,"transactions":9,"vwap":1621},"2026-01-12",34.78,35.57,34.38,34.96,8440300,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-09",36.515,36.95,35.07,35.17,-0.81,-2.25,9605900,{"date":1633,"open":1634,"high":1635,"low":1612,"close":1636,"change":1637,"percent_change":1437,"volume":1638,"transactions":9,"vwap":1636},"2026-01-08",34.56,36.75,35.98,1.32,12425000,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1641,"change":1644,"percent_change":636,"volume":1645,"transactions":9,"vwap":1641},"2026-01-07",34.66,35.029999,33.97,-0.29,13272100,{"date":1647,"open":1648,"high":26,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-06",36.245,34.865,34.95,-1.29,-3.56,10131400,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-05",35.82,36.785,35.51,36.24,0.58,1.63,7683900,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":913,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-02",34.59,35.97,34.42,35.66,3.48,10158200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1135,"percent_change":219,"volume":1677,"transactions":9,"vwap":1676},"2025-12-31",34.76,35.14,34.43,34.46,6317600,{"date":1679,"open":1676,"high":1584,"low":1680,"close":1673,"change":273,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1673},"2025-12-30",34.36,0.64,5855900,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":418,"volume":1690,"transactions":9,"vwap":1688},"2025-12-29",34.785,34.79,34.23,34.54,-0.34,6926500,{"date":1692,"open":1620,"high":1693,"low":1694,"close":1695,"change":1039,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-12-26",35.060001,34.31,34.88,1.22,5487600,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1676,"change":388,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1676},"2025-12-24",34.26,34.64,34.18,-0.23,2796100,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1688,"change":1710,"percent_change":958,"volume":1711,"transactions":9,"vwap":1688},"2025-12-23",34.75,34.8,33.68,-0.36,8374500,{"date":1713,"open":1676,"high":1714,"low":1715,"close":1716,"change":1238,"percent_change":805,"volume":1717,"transactions":9,"vwap":1716},"2025-12-22",35.5,34.45,34.9,8612400,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":241,"percent_change":107,"volume":1724,"transactions":9,"vwap":1723},"2025-12-19",34.84,34.85,33.695,34.21,12671800,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":589,"volume":1732,"transactions":9,"vwap":1730},"2025-12-18",34.44,35.18,34.060001,34.19,0.14,9399900,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1612,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1612},"2025-12-17",34.51,35.845,33.89,-0.49,-1.42,12125000,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1688,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1688},"2025-12-16",35.65,35.8,34.225,-1.05,-2.95,8935200,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":866,"percent_change":676,"volume":1755,"transactions":9,"vwap":1754},"2025-12-15",35.44,35.865,34.55,35.59,8610600,{"date":1757,"open":1596,"high":1758,"low":1759,"close":1760,"change":1367,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-12-12",36.4,35.24,35.52,1.81,11121200,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":777,"percent_change":230,"volume":1769,"transactions":9,"vwap":1768},"2025-12-11",34.63,35.455,34.625,34.89,6535400,{"date":1771,"open":1642,"high":1772,"low":1773,"close":1765,"change":304,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1765},"2025-12-10",35.35,34.25,-0.89,6702200,{"date":1777,"open":1778,"high":1779,"low":1688,"close":1780,"change":712,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-12-09",35.11,35.55,34.94,-1.74,8545300,{"date":1784,"open":1785,"high":1786,"low":1601,"close":1787,"change":1004,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-08",34.11,35.61,35.56,4.59,12738200,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1601,"change":1795,"percent_change":637,"volume":1796,"transactions":9,"vwap":1601},"2025-12-05",35.23,35.84,33.73,-1.19,19389800,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1585,"change":1681,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1585},"2025-12-04",34.49,35.69,34.029999,1.85,19130000,{"date":1805,"open":1806,"high":1686,"low":1807,"close":1753,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1753},"2025-12-03",33.65,33.61,0.94,2.8,11895700,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1807,"change":1107,"percent_change":263,"volume":1816,"transactions":9,"vwap":1807},"2025-12-02",33.91,34.025002,33.39,10662600,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-01",32.81,34.29,32.61,33.87,0.71,2.14,14207900,{"date":1827,"open":1579,"high":1828,"low":1579,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-11-28",33.44,33.16,0.96,2.98,7700500,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-11-26",31.73,32.955,31.7,32.2,0.53,1.67,14174300,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-11-25",29.36,32.175,29.29,31.67,2.23,7.57,22283300,{"date":1852,"open":895,"high":1853,"low":1854,"close":1855,"change":251,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-24",30.3,29.09,29.44,-1.83,14622700,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1208,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-11-21",29.57,30.605,29.25,29.99,3.41,14841900,{"date":1867,"open":1868,"high":1869,"low":1870,"close":897,"change":387,"percent_change":646,"volume":1871,"transactions":9,"vwap":897},"2025-11-20",29.21,29.74,28.47,11121900,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":540,"percent_change":1795,"volume":1878,"transactions":9,"vwap":1877},"2025-11-19",29.48,29.665,28.84,29.02,9752100,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1388,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-11-18",28.45,29.615,28.3,29.37,1.91,9264700,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":21,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-11-17",29.15,29.945,28.6,28.82,-2.57,12452900,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1292,"volume":1902,"transactions":9,"vwap":1900},"2025-11-14",29.135,29.685,28.845,29.58,-0.11,17293800,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-13",30.895,31.055,29.3,29.69,-1.82,-5.78,26775300,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-12",30.84,32.025002,30.75,31.51,1.015,3.33,19200100,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":929,"volume":1928,"transactions":9,"vwap":1926},"2025-11-11",30.27,30.735,29.93,30.495,-0.045,13289100,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1731,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-11-10",30.515,31.475,30.31,30.54,0.46,31353500,{"date":1938,"open":1939,"high":1940,"low":741,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-07",26.79,30.45,30.4,2.42,8.65,41991400,{"date":1946,"open":897,"high":1854,"low":1947,"close":1948,"change":107,"percent_change":347,"volume":1949,"transactions":9,"vwap":1948},"2025-11-06",27.93,27.98,34632300,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":460,"percent_change":1501,"volume":1956,"transactions":9,"vwap":1955},"2025-11-05",28.94,28.95,27.89,27.92,17147600,{"date":1958,"open":1959,"high":1869,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-11-04",29.465,28.38,28.61,-1.96,-6.41,22291600,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":387,"percent_change":646,"volume":1971,"transactions":9,"vwap":1970},"2025-11-03",30.76,31.32,30.415,30.57,14778100,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1182,"percent_change":1381,"volume":1978,"transactions":9,"vwap":1977},"2025-10-31",30.165,30.6,29.78,30.59,15358000,{"date":1980,"open":1853,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-10-30",30.845,29.89,30.14,-0.51,-1.66,13789900,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1984,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-10-29",31.11,31.975,30.55,30.65,-1.64,16425600,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-28",31.825,32.67,29.92,31.16,-1.8,-5.46,36673100,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":972,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-10-27",32.915,33.375,32.012001,32.96,-0.12,18139400,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-10-24",35.014999,35.049,32.86,33,-1.7,-4.9,22562600,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-10-23",34.5,35.26,34.16,34.7,0,12398800,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2026,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2026},"2025-10-22",34.53,35.15,33.82,1.08,3.21,18174900,{"date":2038,"open":2039,"high":1806,"low":2040,"close":2041,"change":241,"percent_change":107,"volume":2042,"transactions":9,"vwap":2041},"2025-10-21",33.35,33.106,33.62,13334700,{"date":2044,"open":2045,"high":1686,"low":2046,"close":2047,"change":852,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-20",34.35,33.525,33.6,-1.47,13441100,{"date":2051,"open":1721,"high":2032,"low":2052,"close":2053,"change":2054,"percent_change":1423,"volume":2055,"transactions":9,"vwap":2053},"2025-10-17",34.040001,34.099998,-1.09,11104900,{"date":2057,"open":1658,"high":2058,"low":1708,"close":1585,"change":304,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1585},"2025-10-16",35.93,-0.87,12035000,{"date":2062,"open":2063,"high":2064,"low":2065,"close":1714,"change":477,"percent_change":1597,"volume":2066,"transactions":9,"vwap":1714},"2025-10-15",35.3,35.99,34.99,15845200,{"date":2068,"open":2069,"high":2070,"low":2071,"close":1680,"change":131,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1680},"2025-10-14",33.51,34.6,33.27,2.32,13940800,{"date":2075,"open":2076,"high":1806,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-10-13",33.26,32.49,33.58,0.89,2.72,15266700,{"date":2083,"open":1799,"high":2084,"low":1821,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-10",34.57,32.69,-2.51,-7.13,31596100,{"date":2090,"open":1723,"high":2091,"low":2092,"close":2093,"change":1696,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-10-09",35.31,33.78,35.2,3.59,27112600,{"date":2097,"open":2098,"high":1601,"low":2099,"close":2100,"change":335,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-10-08",33.025002,32.41,33.98,3.13,26902400,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-07",34.955,35.02,32.78,32.95,-2.03,-5.8,29236800,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":999,"volume":2119,"transactions":9,"vwap":2117},"2025-10-06",35.86,36.34,34.925,34.98,-0.39,17537900,{"date":2121,"open":1610,"high":2122,"low":1593,"close":2123,"change":1031,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-10-03",36.43,35.37,1.38,22317200,{"date":2127,"open":2128,"high":2129,"low":2130,"close":1768,"change":2131,"percent_change":263,"volume":2132,"transactions":9,"vwap":1768},"2025-10-02",35.595,36.35,34.795,-0.27,31316700,{"date":2134,"open":26,"high":2135,"low":2136,"close":2137,"change":1410,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-10-01",38.060001,35.049999,35.16,-5.99,33047300,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-09-30",41.82,41.94,37.13,37.4,-4.905,-11.59,44857300,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":972,"volume":2156,"transactions":9,"vwap":2154},"2025-09-29",42.575,42.8,41.44,42.305,-0.015,10037800,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":930,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-09-26",43.064999,43.66,42.285,42.32,-1.4,8828000,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":646,"volume":2172,"transactions":9,"vwap":2170},"2025-09-25",42.545,42.94,42.040001,42.92,-0.03,7073300,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1093,"percent_change":377,"volume":2179,"transactions":9,"vwap":2178},"2025-09-24",43.42,43.62,42.5,42.95,9932700,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-09-23",43.99,44.22,43.16,43.27,-0.57,-1.3,7839900,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":820,"percent_change":67,"volume":2195,"transactions":9,"vwap":2194},"2025-09-22",43.29,44.02,42.68,43.84,9810900,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":151,"volume":2203,"transactions":9,"vwap":2201},"2025-09-19",43.56,43.74,42.991,43.45,0.15,9093900,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":136,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-09-18",42.86,43.36,42.54,43.3,1.55,10252600,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":251,"volume":2219,"transactions":9,"vwap":2217},"2025-09-17",42.9,43.060001,42.080002,42.64,-0.235,8495800,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":325,"volume":2227,"transactions":9,"vwap":2225},"2025-09-16",43.15,43.5,42.335,42.875,0.045,7609100,{"date":2229,"open":2223,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-09-15",43.61,42.683,42.83,-1.15,-2.61,10876500,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1268,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-09-12",45.31,45.44,43.02,43.98,-4.12,14186500,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":273,"percent_change":1031,"volume":2250,"transactions":9,"vwap":2249},"2025-09-11",45.775,46.32,44.66,45.87,7508500,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1107,"percent_change":2186,"volume":2257,"transactions":9,"vwap":2256},"2025-09-10",45.86,46.14,45.37,45.65,5771700,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":728,"percent_change":1774,"volume":2264,"transactions":9,"vwap":2263},"2025-09-09",46.35,46.505,45.439,45.91,5757500,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2247,"change":628,"percent_change":1142,"volume":2270,"transactions":9,"vwap":2247},"2025-09-08",46.64,46.79,45.56,7800800,{"date":2272,"open":2273,"high":175,"low":2274,"close":2275,"change":519,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-09-05",47.64,46.060001,46.56,-1.77,8425600,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":647,"percent_change":197,"volume":2284,"transactions":9,"vwap":2283},"2025-09-04",47.63,47.8,45.27,47.4,11376100,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1703,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-09-03",47.84,48.37,47.55,47.68,-0.48,5705600,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":646,"percent_change":929,"volume":2299,"transactions":9,"vwap":2298},"2025-09-02",46.885,47.94,46.15,47.91,6202100,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1070,"percent_change":1142,"volume":2306,"transactions":9,"vwap":2305},"2025-08-29",48.14,48.17,47.3,47.98,4848400,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":1331,"percent_change":67,"volume":2313,"transactions":9,"vwap":2312},"2025-08-28",48,48.67,47.76,48.23,6169200,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2281,"change":242,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2281},"2025-08-27",47.65,48.33,47.54,0.19,7069200,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":1040,"volume":2328,"transactions":9,"vwap":2326},"2025-08-26",46.82,47.81,46.785,47.71,0.8,5818400,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2131,"percent_change":2186,"volume":2335,"transactions":9,"vwap":2334},"2025-08-25",47.16,47.25,46.48,46.91,5457800,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-08-22",46,47.376,45.802,47.18,1.09,2.36,6727500,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":326,"percent_change":1830,"volume":2351,"transactions":9,"vwap":2350},"2025-08-21",45.61,46.31,45.02,46.09,6845700,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2256,"change":1367,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2256},"2025-08-20",44.82,45.66,44.55,1.4,6763700,{"date":2360,"open":2361,"high":2362,"low":2182,"close":2349,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2349},"2025-08-19",44.63,45.84,-0.68,-1.49,10695500,{"date":2367,"open":2238,"high":2323,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-08-18",45.163,45.7,0.76,1.69,11730500,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-08-15",43.44,45.76,43.25,44.94,1.27,2.91,9604100,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":657,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-08-14",42.79,44.41,42.678,43.67,1.18,6984800,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2184,"change":107,"percent_change":1731,"volume":2395,"transactions":9,"vwap":2184},"2025-08-13",43.21,43.49,42.67,8364400,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-08-12",42.75,43.185,42.445,43.099998,0.37,0.87,7110000,{"date":2406,"open":2168,"high":2407,"low":2408,"close":2409,"change":929,"percent_change":540,"volume":2410,"transactions":9,"vwap":2409},"2025-08-11",43.129,42.38,42.73,8910900,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-08-08",44.61,44.88,42.785,42.88,-2.32,-5.13,16820700,{"date":2421,"open":2422,"high":2283,"low":2393,"close":2423,"change":973,"percent_change":540,"volume":2424,"transactions":9,"vwap":2423},"2025-08-07",46.215,45.2,23654300,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1039,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-08-06",44.81,45.92,44.7,45.36,0.93,14980300,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2378,"change":1901,"percent_change":628,"volume":2438,"transactions":9,"vwap":2378},"2025-08-05",45.13,45.15,43.975,9050600,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":1637,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-08-04",44.35,45.07,43.86,45.049999,3.02,7101700,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":991,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-08-01",44.23,44.25,43.12,43.73,-2.91,6812500,{"date":2456,"open":2457,"high":2267,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-07-31",46.448,44.56,45.040001,-0.71,-1.55,11812500,{"date":2464,"open":2465,"high":2466,"low":2201,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-07-30",43.57,45.79,45.75,2.15,4.93,18798300,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2475,"change":2363,"percent_change":1540,"volume":2476,"transactions":9,"vwap":2475},"2025-07-29",44.565,43.325,43.6,7805600,{"date":2478,"open":2479,"high":2444,"low":2480,"close":2481,"change":367,"percent_change":1651,"volume":2482,"transactions":9,"vwap":2481},"2025-07-28",45,44.049999,44.28,6573200,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":579,"volume":2490,"transactions":9,"vwap":2488},"2025-07-25",44.555,44.96,44.171,44.86,0.82,4773600,{"date":2492,"open":2493,"high":2494,"low":2475,"close":2495,"change":2496,"percent_change":1781,"volume":2497,"transactions":9,"vwap":2495},"2025-07-24",44.85,44.905,44.040001,-0.78,6228400,{"date":2499,"open":2500,"high":2479,"low":2501,"close":2354,"change":777,"percent_change":1660,"volume":2502,"transactions":9,"vwap":2354},"2025-07-23",44.68,44.255,6270500,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2458,"change":242,"percent_change":676,"volume":2508,"transactions":9,"vwap":2458},"2025-07-22",44.51,45.16,43.918,8777400,{"date":2510,"open":2511,"high":2479,"low":2512,"close":2513,"change":230,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-07-21",43.76,43.11,44.47,1.72,7851500,{"date":2517,"open":2192,"high":2518,"low":2377,"close":2519,"change":2520,"percent_change":852,"volume":2521,"transactions":9,"vwap":2519},"2025-07-18",44.080002,43.72,-0.22,4734200,{"date":2523,"open":2387,"high":2524,"low":2475,"close":2525,"change":1660,"percent_change":82,"volume":2526,"transactions":9,"vwap":2525},"2025-07-17",44.735,43.94,8894000,{"date":2528,"open":2529,"high":2530,"low":2415,"close":2207,"change":936,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2207},"2025-07-16",44.235,44.79,-1,6085000,{"date":2534,"open":2535,"high":2385,"low":2536,"close":2537,"change":1341,"percent_change":241,"volume":2538,"transactions":9,"vwap":2537},"2025-07-15",44,42.99,43.8,8664600,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":590,"volume":2546,"transactions":9,"vwap":2544},"2025-07-14",42.805,43.92,42.56,43.79,0.81,8374400,{"date":2548,"open":2549,"high":2493,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-07-11",44.48,42.89,42.98,-1.59,-3.57,7201900,{"date":2556,"open":2232,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-07-10",44.665,42.485,44.57,1.77,4.14,10695100,{"date":2564,"open":2558,"high":2536,"low":2565,"close":2152,"change":1935,"percent_change":2342,"volume":2566,"transactions":9,"vwap":2152},"2025-07-09",42.16,5938900,{"date":2568,"open":2569,"high":2193,"low":2569,"close":2570,"change":2571,"percent_change":336,"volume":2572,"transactions":9,"vwap":2570},"2025-07-08",40.75,42.34,1.76,10439300,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":951,"percent_change":702,"volume":2579,"transactions":9,"vwap":2578},"2025-07-07",40.4,41.22,40.205,40.58,8148100,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":251,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-07-03",41.27,41.4,40.5,40.77,-1.33,6794700,{"date":2589,"open":2590,"high":2143,"low":2591,"close":2592,"change":1573,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-07-02",41.8,39.96,41.32,-1.6,14249500,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-07-01",42.695,43.447,41.5,41.99,-0.9,-2.1,11503700,{"date":2605,"open":2222,"high":2606,"low":2162,"close":2550,"change":2027,"percent_change":2027,"volume":2607,"transactions":9,"vwap":2550},"2025-06-30",43.59,8004600,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2550,"change":136,"percent_change":1004,"volume":2613,"transactions":9,"vwap":2550},"2025-06-27",42.29,43.23,41.535,13952700,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":1984,"percent_change":1795,"volume":2620,"transactions":9,"vwap":2619},"2025-06-26",42.97,43.269,42.049999,42.23,8362800,{"date":2622,"open":2191,"high":2393,"low":2623,"close":2624,"change":646,"percent_change":973,"volume":2625,"transactions":9,"vwap":2624},"2025-06-25",42.53,42.74,8073800,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-06-24",41.92,43.225,41.625,42.81,1.35,3.26,10165700,{"date":2636,"open":2585,"high":2612,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-06-23",39.965,41.46,0.95,2.35,8010000,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-06-20",40.14,40.99,40.099998,40.51,0.91,2.3,14059900,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-06-18",38.099998,39.735,38.029999,39.6,1.48,3.88,10403900,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":777,"percent_change":1238,"volume":2666,"transactions":9,"vwap":2665},"2025-06-17",37.45,38.62,37.42,38.12,7767100,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-06-16",36.92,37.94,36.875,37.86,1.36,3.73,7289700,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-06-13",37.25,37.83,36.235,36.5,-1.48,-3.9,10173500,{"date":2686,"open":2687,"high":2135,"low":2688,"close":2689,"change":721,"percent_change":777,"volume":2690,"transactions":9,"vwap":2689},"2025-06-12",37.35,37.31,37.98,6786600,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":141,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-06-11",37.805,38.195,37.521,37.88,0.85,8741300,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2673,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},"2025-06-10",36.89,38.080002,36.79,37.56,3.76,11501400,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":820,"percent_change":2342,"volume":2713,"transactions":9,"vwap":2712},"2025-06-09",36.3,36.72,35.95,36.2,6908000,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-06-06",34.3,35.905,34.080002,35.81,2.08,6.17,11951800,{"date":2724,"open":1634,"high":2725,"low":2726,"close":1794,"change":1108,"percent_change":2727,"volume":2728,"transactions":9,"vwap":1794},"2025-06-05",34.649,33.485,-3.19,10641400,{"date":2730,"open":2731,"high":1695,"low":2718,"close":1720,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":1720},"2025-06-04",34.47,0.52,1.52,6015100,{"date":2736,"open":2737,"high":1767,"low":2039,"close":1604,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":1604},"2025-06-03",33.93,0.59,1.75,9982100,{"date":2742,"open":2743,"high":2025,"low":1819,"close":1794,"change":978,"percent_change":2138,"volume":2744,"transactions":9,"vwap":1794},"2025-06-02",34.09,25392200,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":1190,"percent_change":1605,"volume":2751,"transactions":9,"vwap":2750},"2025-05-30",35.28,35.94,34.751,35.88,10091200,{"date":2753,"open":2754,"high":2755,"low":1686,"close":2756,"change":1660,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-05-29",35.505,36,35.6,1.66,10732700,{"date":2760,"open":2761,"high":1658,"low":1780,"close":2106,"change":1010,"percent_change":2364,"volume":2762,"transactions":9,"vwap":2106},"2025-05-28",35.47,5457200,{"date":2764,"open":1800,"high":2765,"low":2766,"close":1779,"change":610,"percent_change":82,"volume":2767,"transactions":9,"vwap":1779},"2025-05-27",35.89,34.97,7062900,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":347,"percent_change":1077,"volume":2774,"transactions":9,"vwap":2773},"2025-05-23",34.195,35.179,34.17,35.080002,6507900,{"date":2776,"open":1779,"high":2777,"low":2778,"close":2779,"change":1573,"percent_change":1268,"volume":2780,"transactions":9,"vwap":2779},"2025-05-22",35.7,34.725,34.87,9636500,{"date":2782,"open":1779,"high":2710,"low":2783,"close":2784,"change":1010,"percent_change":2048,"volume":2785,"transactions":9,"vwap":2784},"2025-05-21",35.395,35.54,9293700,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":1580,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-05-20",37.02,37.075001,35.78,36.07,-3.04,7962200,{"date":2795,"open":2755,"high":2796,"low":2797,"close":2798,"change":1057,"percent_change":2545,"volume":2799,"transactions":9,"vwap":2798},"2025-05-19",37.365,35.9,37.2,7112200,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":1282,"percent_change":1605,"volume":2806,"transactions":9,"vwap":2805},"2025-05-16",36.77,37,36.28,36.9,6963900,{"date":2808,"open":2809,"high":2665,"low":2810,"close":2811,"change":1993,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-05-15",38,36.46,36.61,-4.29,11260900,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":1086,"percent_change":1120,"volume":2820,"transactions":9,"vwap":2819},"2025-05-14",37.705,38.455,37.57,38.25,8551500,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":1070,"percent_change":1500,"volume":2827,"transactions":9,"vwap":2826},"2025-05-13",37.99,38.17,37.19,37.68,12342300,{"date":2829,"open":2830,"high":2831,"low":2145,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-05-12",37.82,38.85,37.93,1.7,4.69,14913600,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":677,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2841},"2025-05-09",36.58,37.6,35.535,36.23,2.49,27374000,{"date":2845,"open":1693,"high":2846,"low":2847,"close":1772,"change":1175,"percent_change":2848,"volume":2849,"transactions":9,"vwap":1772},"2025-05-08",36.11,34.4,1.96,24649800,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2342,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2855},"2025-05-07",33.575,34.71,33.48,34.67,3.25,9416200,{"date":2859,"open":2860,"high":1601,"low":2861,"close":2078,"change":251,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2078},"2025-05-06",33.495,33.080002,-1.61,8267100,{"date":2865,"open":2866,"high":2867,"low":1828,"close":2868,"change":2010,"percent_change":540,"volume":2869,"transactions":9,"vwap":2868},"2025-05-05",33.92,34.24,34.13,7360000,{"date":2871,"open":2041,"high":2872,"low":2873,"close":1773,"change":1208,"percent_change":1831,"volume":2874,"transactions":9,"vwap":1773},"2025-05-02",34.77,33.43,8571500,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2076,"change":2171,"percent_change":539,"volume":2880,"transactions":9,"vwap":2076},"2025-05-01",33.67,33.88,33.14,8303700,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":866,"percent_change":347,"volume":2887,"transactions":9,"vwap":2886},"2025-04-30",32.5,33.37,32.312,33.29,6613900,{"date":2889,"open":2076,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":376,"volume":2894,"transactions":9,"vwap":2892},"2025-04-29",33.74,32.925,33.22,-0.06,9088100,{"date":2896,"open":1785,"high":1715,"low":2897,"close":2898,"change":1984,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2898},"2025-04-28",32.7,33.28,-1.51,10693500,{"date":2902,"open":2903,"high":2743,"low":2076,"close":2903,"change":2118,"percent_change":489,"volume":2904,"transactions":9,"vwap":2903},"2025-04-25",33.79,10432800,{"date":2906,"open":1813,"high":2855,"low":2907,"close":1702,"change":1565,"percent_change":146,"volume":2908,"transactions":9,"vwap":1702},"2025-04-24",33.9,7567200,{"date":2910,"open":1686,"high":2911,"low":2912,"close":1612,"change":1660,"percent_change":2913,"volume":2914,"transactions":9,"vwap":1612},"2025-04-23",35.96,33.815,1.73,9855700,{"date":179,"open":2916,"high":2917,"low":2916,"close":2918,"change":2431,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2918},32.54,33.83,33.47,2.86,8129300]