[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DOW":3,"homepage-market-summary":35,"stock-historical-DOW":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DOW","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},"Dow Inc.","NYSE",null,"PLASTIC MATERIALS, SYNTH RESINS & NONVULCAN ELASTOMERS","Dow is one of the largest plastics and chemicals producers in the world, ranking in the top five for upstream plastics production, such as polyethylene, or PE, and polypropylene, or PP. It has three reportable segments: packaging and specialty plastics (P&SP), industrial intermediates and infrastructure (II&I), and performance materials and coatings (PM&C). The company traces its roots to 1897 with the founding of the Dow Chemical Company. After a long history of chemical production, Dow strategically merged with DuPont in 2017. In 2019, Dow, DuPont, and Corteva were split to enhance operational focus on the assets of the chemical conglomerate.","34,600","Midland, MI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.0054,1.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},27.97,27.285,28.15,27.26,27.59,0.38,1.38,7307604.220955,74308,27.9591,42.74,20.65,12217522.810403768,33.1,1896,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":25,"price":152,"is_up":44},"Utilities","XLU",39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},20.402,12462037,4548643402.600942,-3.55,"2025-04-22",[186,187,197,208,219,230,240,251,262,271,281,290,301,312,323,331,342,352,362,372,383,393,401,412,423,433,442,452,462,473,484,494,504,515,526,536,546,556,564,574,584,594,605,613,622,630,641,648,657,667,677,688,698,707,716,722,728,734,738,744,752,760,767,773,781,789,797,805,811,817,824,831,837,845,853,861,869,877,886,894,902,911,917,925,932,940,948,956,965,974,981,990,997,1005,1014,1022,1031,1040,1047,1055,1064,1073,1081,1089,1098,1106,1115,1121,1128,1137,1144,1152,1160,1168,1173,1180,1187,1196,1203,1209,1215,1224,1231,1239,1247,1256,1264,1271,1278,1285,1294,1303,1310,1316,1322,1328,1335,1340,1347,1356,1364,1371,1378,1387,1396,1404,1413,1421,1429,1438,1442,1450,1457,1465,1473,1476,1482,1488,1495,1504,1512,1520,1525,1533,1541,1548,1555,1562,1570,1578,1585,1593,1598,1607,1611,1618,1623,1632,1640,1647,1655,1663,1670,1677,1686,1695,1703,1711,1719,1728,1735,1742,1750,1757,1765,1774,1781,1787,1794,1800,1808,1816,1824,1832,1839,1846,1852,1859,1865,1872,1880,1887,1892,1900,1905,1913,1921,1928,1936,1943,1951,1959,1966,1974,1982,1989,1995,2002,2008,2016,2022,2026,2034,2042,2049,2057,2064,2071,2079,2085,2094,2101,2106,2112,2119,2126,2132,2139,2144,2152,2158,2164,2170,2175,2182,2187,2193,2201,2204,2209,2213,2219,2226,2232,2239,2246,2252,2259,2265,2271,2278,2285,2290,2296,2303,2309,2314,2318,2323,2326,2332,2339,2346,2349,2354,2359,2364,2370,2377,2383,2388,2394,2399,2406,2412,2418,2425,2430,2436,2442,2448,2456,2463,2471,2476,2481,2488,2495,2499,2505,2514,2520,2526,2533,2540,2543,2547,2555,2561,2568,2573,2579,2585,2591,2596,2600,2605,2611,2616,2621,2627,2633,2640,2646,2652,2657,2663,2670,2678,2684,2687,2692,2697,2701,2707,2712,2717,2721,2726,2731,2734,2740,2744,2748,2754,2758,2763,2767,2772,2777,2783,2788,2791,2797,2802],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",27.05,27.63,26.605,0.05,0.18,10036384.714091,93444,27.2885,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",27.475,27.85,27.39,27.54,-0.07,-0.25,11747067.859722,72425,27.5813,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",27.5,27.815,27.2,27.61,-0.28,-1,8402865.381945,69632,27.5615,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",28.305,28.405,27.845,27.89,-0.13,-0.46,7994131.549275,69116,28.0866,{"date":231,"open":232,"high":233,"low":202,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",28.26,28.34,28.02,-0.54,-1.89,8842132.153193,72618,27.9143,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",28.9,29.125,28.515,28.56,-0.09,-0.31,7250644.745664,68905,28.752,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",28.44,28.925,28.37,28.65,0.45,1.6,7923204.490673,79928,28.7082,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":203,"percent_change":204,"volume":268,"transactions":269,"vwap":270},"2026-09-22",28.1,28.67,27.87,28.2,8819890.370088,71993,28.2533,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":226,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",28.52,28.64,27.92,28.27,-1.6,9639683.507203,81665,28.2315,{"date":282,"open":283,"high":283,"low":253,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",29.37,28.73,-0.76,-2.58,13630755.001105,67721,28.7935,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",29.57,30.02,29.34,29.49,-0.59,-1.96,7751826.319373,77937,29.553,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",29.4,30.485,29.16,30.08,0.23,0.77,12243269.140374,112685,29.9148,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",29.01,29.9,28.87,29.85,0.95,3.29,8550568.97887,80434,29.6703,{"date":324,"open":303,"high":325,"low":326,"close":242,"change":225,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",29.6,28.75,-0.45,7554243.055152,78094,28.9553,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",29.42,29.69,28.71,29.03,-0.61,-2.06,10493778.64269,88278,29.1635,{"date":343,"open":315,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",30.26,29.595,29.64,0.24,0.82,7356718.61337,74629,29.7621,{"date":353,"open":354,"high":355,"low":356,"close":303,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",30.05,30.2,28.955,-0.17,-0.57,9145079.91744,76260,29.4303,{"date":363,"open":364,"high":365,"low":366,"close":292,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",29.75,30.3,29.525,0.13,0.44,8608173.750309,78039,29.7086,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",30.1,30.45,29.1,29.44,-0.92,-3.03,9413133.655902,84894,29.6079,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":378,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",31.55,31.6898,30.33,30.36,-2.94,8643996.100807,64603,30.554,{"date":394,"open":344,"high":395,"low":344,"close":396,"change":348,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",31.46,31.28,2.69,7831318.939987,71259,31.206,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",30.7,30.85,30.075,30.46,-0.06,-0.2,7679289.433848,75329,30.3976,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",30.55,31.26,30.19,30.52,0.01,0.03,9537899.980075,66915,30.5459,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":193,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",30.63,30.84,30.11,30.51,0.59,5964175.951421,56953,30.4401,{"date":434,"open":435,"high":436,"low":437,"close":387,"change":438,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",30.31,30.6,29.955,0,6435525.608496,60586,30.2866,{"date":443,"open":444,"high":445,"low":446,"close":387,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",30.01,30.41,29.73,0.17,0.56,9603278.672909,78770,30.1899,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",30.96,30.14,30.16,-1.28,-4.07,9178020.440815,86174,30.4616,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",32.03,32.05,31.27,31.44,-0.91,-2.81,8244017.105774,81251,31.5061,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",32.78,33.325,32.28,32.35,-0.55,-1.67,9185101.391269,78736,32.6258,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",31.77,33.4,32.9,1.15,3.62,13183710.441242,101994,32.9226,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":448,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",31.4,32.125,31.35,31.75,1.8,6117776.853599,65154,31.8421,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",31.6,32.22,31.0609,31.19,-0.15,-0.48,7465192.998986,68265,31.2545,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",31.09,31.535,30.82,31.34,0.27,0.87,6012189.519534,62182,31.1915,{"date":527,"open":528,"high":529,"low":425,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",30.69,31.2,31.07,0.71,2.34,7303707.115225,63700,31.0467,{"date":537,"open":538,"high":539,"low":540,"close":388,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",30.35,30.725,30.185,-0.21,-0.69,6857113.042323,75044,30.3852,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":542,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",31.11,31.22,30.495,30.57,-2.21,6193696.698853,73418,30.6799,{"date":557,"open":558,"high":467,"low":558,"close":415,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",30.405,0.68,2.22,7515785.28166,80905,31.1882,{"date":565,"open":566,"high":567,"low":568,"close":567,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",29.65,30.58,29.545,1.24,4.23,7468814.974266,75297,30.2736,{"date":575,"open":576,"high":577,"low":578,"close":294,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",29.8,29.94,29.265,-0.96,-3.17,8998579.099672,96690,29.5667,{"date":585,"open":586,"high":587,"low":588,"close":365,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",30,30.91,29.72,0.63,2.12,9259281.573992,84392,30.442,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",30.61,30.68,29.17,29.67,-0.66,-2.18,9714158.281929,84805,29.6679,{"date":606,"open":336,"high":607,"low":608,"close":387,"change":368,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",30.449,28.69,1.47,9282352.036087,96005,29.9322,{"date":614,"open":416,"high":375,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",29.74,29.89,-0.4,-1.32,9008557.957474,93646,30.0235,{"date":623,"open":624,"high":428,"low":345,"close":625,"change":626,"percent_change":142,"volume":627,"transactions":628,"vwap":629},"2026-07-31",29.97,30.29,0.2,9098537.604527,82875,30.1863,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",30.06,30.48,29.45,30.09,-0.36,-1.18,9041138.49502,87649,29.9164,{"date":642,"open":599,"high":425,"low":643,"close":375,"change":258,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",29.53,5.55,13743432.96414,121013,30.2511,{"date":649,"open":650,"high":295,"low":651,"close":652,"change":653,"percent_change":156,"volume":654,"transactions":655,"vwap":656},"2026-07-28",29,28.7,28.85,0.1,12069147.319132,94475,28.9957,{"date":658,"open":659,"high":660,"low":661,"close":326,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",28.93,29.22,28.23,-1.09,-3.65,13165616.780281,115506,28.804,{"date":668,"open":596,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",30.775,29.3,29.84,-1.06,-3.43,10425008.156678,92273,29.7722,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",31.8,32.73,30.67,30.9,-0.35,-1.12,16496968.025544,139892,31.2385,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":137,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",30.99,31.585,30.81,31.25,2.56,11532366.213513,97426,31.2961,{"date":699,"open":700,"high":693,"low":701,"close":702,"change":653,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",30.62,30.44,30.47,0.33,8324290.471182,78377,30.6886,{"date":708,"open":364,"high":709,"low":710,"close":711,"change":257,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",30.56,29.52,30.37,1.5,9089501.003288,80872,30.3203,{"date":717,"open":444,"high":718,"low":346,"close":719,"change":720,"percent_change":590,"volume":721,"transactions":9,"vwap":719},"2026-07-17",30.54,29.92,0.62,8538000,{"date":723,"open":346,"high":724,"low":725,"close":670,"change":617,"percent_change":726,"volume":727,"transactions":9,"vwap":670},"2026-07-16",29.98,29.205,-1.35,7007900,{"date":729,"open":355,"high":435,"low":730,"close":731,"change":337,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-15",29.31,29.7,-2.01,8806400,{"date":735,"open":454,"high":736,"low":455,"close":435,"change":407,"percent_change":408,"volume":737,"transactions":9,"vwap":435},"2026-07-14",31.21,8630000,{"date":739,"open":740,"high":701,"low":741,"close":711,"change":87,"percent_change":742,"volume":743,"transactions":9,"vwap":711},"2026-07-13",29.56,29.28,4.62,12392800,{"date":745,"open":746,"high":305,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-10",28.78,28.63,29.030001,0.53,1.86,5713300,{"date":753,"open":746,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-09",29.040001,27.99,28.5,-0.53,-1.83,9547000,{"date":761,"open":762,"high":315,"low":763,"close":748,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":748},"2026-07-08",29.48,28.97,0.39,1.36,16014100,{"date":768,"open":769,"high":651,"low":769,"close":274,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":274},"2026-07-07",27.55,1.31,4.79,13926600,{"date":774,"open":212,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-06",27.455,26.901,27.33,-0.38,-1.37,8510800,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-02",27.25,28.335,27.71,0.69,2.55,11721600,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-01",26.8,27.665,27.02,-0.34,-1.24,13818400,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":732,"volume":804,"transactions":9,"vwap":802},"2026-06-30",27.91,28.181,27.135,27.36,-0.56,12814600,{"date":806,"open":807,"high":808,"low":202,"close":275,"change":684,"percent_change":809,"volume":810,"transactions":9,"vwap":275},"2026-06-29",29.14,29.309,-3.86,12783500,{"date":812,"open":650,"high":813,"low":814,"close":754,"change":815,"percent_change":378,"volume":816,"transactions":9,"vwap":754},"2026-06-26",29.299,28.735,-0.27,12286800,{"date":818,"open":819,"high":820,"low":821,"close":730,"change":203,"percent_change":822,"volume":823,"transactions":9,"vwap":730},"2026-06-25",28.83,29.515,28.39,-0.24,12740100,{"date":825,"open":586,"high":586,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-24",28.775,29.38,-0.95,-3.13,23935400,{"date":832,"open":833,"high":834,"low":540,"close":387,"change":226,"percent_change":835,"volume":836,"transactions":9,"vwap":387},"2026-06-23",30.53,31.084999,-1.49,14159300,{"date":838,"open":529,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-22",31.39,30.665,30.79,-0.94,-2.96,13107300,{"date":846,"open":847,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-18",32.6,31.37,31.73,-0.77,-2.37,17423500,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":226,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-17",32.85,33.98,32.48,32.5,-1.4,10897200,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":815,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-16",32.82,33.39,32.445,32.96,-0.81,10758000,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":758,"volume":876,"transactions":9,"vwap":874},"2026-06-15",32.71,33.31,31.91,33.23,-0.62,15288000,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-12",33.32,34.19,32.75,33.85,0.22,0.65,15932500,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":337,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-11",34.91,36.040001,33.435,33.63,-1.78,12414900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":94,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-10",33.25,34.465,32.88,34.24,3.07,13017500,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-09",34.029999,34.09,32.57,33.22,-0.98,-2.87,13901100,{"date":912,"open":856,"high":913,"low":914,"close":915,"change":307,"percent_change":559,"volume":916,"transactions":9,"vwap":915},"2026-06-08",34.4,33.655,34.2,6846800,{"date":918,"open":919,"high":920,"low":914,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-05",34.53,34.6,33.97,-0.82,-2.36,8121900,{"date":926,"open":927,"high":928,"low":919,"close":929,"change":337,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-04",34.96,35.52,34.79,-1.72,9243900,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":559,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-03",34.69,35.714,34.68,35.4,1.96,10733800,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":419,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-02",34.555,34.925,34.26,34.72,0.09,11207900,{"date":949,"open":950,"high":951,"low":952,"close":934,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":934},"2026-06-01",34.25,35.41,34.205,0.94,2.79,10533500,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-29",34.48,34.52,33.445,33.75,-1.02,-2.93,17171300,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-28",34.89,35.54,34.435,34.77,0.28,0.81,12484100,{"date":975,"open":920,"high":967,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-27",34.084999,34.49,-0.79,-2.24,16013100,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-26",36.21,36.3,35.02,35.28,-0.73,-2.03,14114900,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":653,"percent_change":971,"volume":996,"transactions":9,"vwap":995},"2026-05-22",36.15,36.6,35.555,36.0099983,9010400,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":636,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-21",36.58,37.35,35.565,35.91,-0.99,12844700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-20",37.58,37.89,35.92,36.27,-1.47,-3.9,15321300,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":922,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-19",38.71,38.88,37.205,37.74,-2.13,10566300,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-18",38.47,38.809,37.885,38.56,-0.19,-0.49,8719400,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-15",39,39.415,38.611,38.75,-0.03,-0.08,9184900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":407,"percent_change":510,"volume":1046,"transactions":9,"vwap":1045},"2026-05-14",38.73,39.075001,38.55,38.78,5643100,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":296,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-13",40.0099983,40.17,38.81,38.84,-1.5,8415300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-12",38.99,39.845,38.541,39.43,0.67,1.73,8792700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-11",37.5,38.82,37.49,38.76,1.89,5.13,9412500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":327,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-08",37.51,37.645,36.72,36.87,-1.21,9781500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":637,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-07",37.55,37.76,36.86,37.32,-3.06,17292200,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-06",38.07,38.91,37.585,38.5,-2.3,-5.64,17871600,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":883,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-05",40.44,41.475,40.305,40.8,0.54,7117500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-04",40.74,40.99,39.621,40.58,0.29,0.72,8787400,{"date":1116,"open":1117,"high":1118,"low":1060,"close":1119,"change":408,"percent_change":1029,"volume":1120,"transactions":9,"vwap":1119},"2026-05-01",40.94,41.46,40.29,9176900,{"date":1122,"open":1123,"high":1124,"low":1017,"close":1125,"change":953,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-30",39.4,40.85,40.49,2.38,15935600,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-29",38.59,39.7,38.51,39.55,1.54,4.05,11659400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":246,"percent_change":822,"volume":1143,"transactions":9,"vwap":1142},"2026-04-28",38.9,39.099998,37.85,38.0099983,9268100,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":803,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-27",39.5,39.72,37.375,38.099998,-1.45,11226400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":367,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-24",38.94,39.49,37.93,38.66,0.34,12672400,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":214,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-23",39.38,40.049999,36.725,38.53,-0.72,22976900,{"date":1169,"open":1094,"high":1033,"low":1170,"close":1051,"change":1171,"percent_change":770,"volume":1172,"transactions":9,"vwap":1051},"2026-04-22",38.29,0.5,14665300,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":1134,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-21",36.88,38.33,38.31,4.19,13555500,{"date":1181,"open":1182,"high":1183,"low":1009,"close":1184,"change":1185,"percent_change":319,"volume":1186,"transactions":9,"vwap":1184},"2026-04-20",36.044998,37.28,36.77,1.17,12428600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-17",36.29,36.55,34.8,35.6,-4.32,-10.82,27285900,{"date":1197,"open":1146,"high":1049,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-16",39.18,39.92,1.08,2.78,11306200,{"date":1204,"open":1205,"high":1034,"low":1206,"close":1052,"change":1207,"percent_change":922,"volume":1208,"transactions":9,"vwap":1052},"2026-04-15",39.15,38.72,-0.32,9404300,{"date":1210,"open":1131,"high":1211,"low":1212,"close":1213,"change":828,"percent_change":851,"volume":1214,"transactions":9,"vwap":1213},"2026-04-14",39.725,38.15,39.16,13086700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-13",40,40.618,39.781,40.11,1.1,2.82,9495700,{"date":1225,"open":1094,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":787,"volume":1230,"transactions":9,"vwap":1228},"2026-04-10",39.12,38.245,39.0099983,0.97,10924300,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":795,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-09",39.6,40.6,37.9,38.040001,-3.16,18500500,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1020,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-08",36.62,39.345,35.75,39.28,-5.14,27145700,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-07",40.84,42.049999,40.66,41.41,0.85,2.1,14260200,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":988,"volume":1263,"transactions":9,"vwap":1261},"2026-04-06",40.45,41.068001,39.935,40.56,-0.84,13059100,{"date":1265,"open":1266,"high":1267,"low":1103,"close":1268,"change":531,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-02",42.12,42.37,41.4,1.74,13355400,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":579,"percent_change":1095,"volume":1277,"transactions":9,"vwap":1276},"2026-04-01",41.59,41.755,39.585,40.69,21922000,{"date":1279,"open":1280,"high":30,"low":1281,"close":1282,"change":1283,"percent_change":757,"volume":1284,"transactions":9,"vwap":1282},"2026-03-31",41.68,40.86,41.65,-0.22,21086600,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-30",41.62,42.5,41.21,41.87,1.05,2.57,15306500,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-27",39.63,41.055,39.31,40.82,1.35,3.42,12322100,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":510,"percent_change":778,"volume":1309,"transactions":9,"vwap":1308},"2026-03-26",39.62,40.195,39.22,39.47,9711600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1305,"change":770,"percent_change":1301,"volume":1315,"transactions":9,"vwap":1305},"2026-03-25",38.3,39.695,38,12223800,{"date":1317,"open":1318,"high":1024,"low":1318,"close":1177,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1177},"2026-03-24",36.23,2.27,6.3,16393500,{"date":1323,"open":1009,"high":1324,"low":1325,"close":889,"change":337,"percent_change":1326,"volume":1327,"transactions":9,"vwap":889},"2026-03-23",36.685,35.55,-1.66,14991500,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1262,"percent_change":979,"volume":1334,"transactions":9,"vwap":1333},"2026-03-20",37.82,38.32,36.48,36.65,15453500,{"date":1336,"open":1142,"high":1337,"low":1338,"close":1068,"change":408,"percent_change":757,"volume":1339,"transactions":9,"vwap":1068},"2026-03-19",38.58,37.07,13780000,{"date":1341,"open":1066,"high":1342,"low":1343,"close":1344,"change":137,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-18",38.26,37.053001,37.69,2.11,15273900,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-17",36.18,37.57,36.029999,36.91,0.91,2.53,14301700,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":875,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-16",36.39,36.63,35.97,36,-1.69,9567400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1241,"change":579,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1241},"2026-03-13",37.7,37.75,36.51,-2.55,16375100,{"date":1372,"open":1243,"high":1373,"low":1374,"close":1007,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1007},"2026-03-12",37.68,35.51,3.21,9.34,25159600,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-11",33.95,34.575,33.7,34.37,0.48,1.42,11106300,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-10",34.62,35.18,33.185,33.89,-0.42,-1.22,22301900,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":86,"volume":1403,"transactions":9,"vwap":1401},"2026-03-09",34.95,35.749,34.099998,34.31,1.03,28495500,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-06",35,35.15,32.95,33.28,-0.44,-1.3,19447200,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":26,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-05",33.5,34.592,33.21,33.72,4.27,24545900,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":258,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-04",32,32.39,31.040001,32.34,5.2,13279500,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-03",29.83,31,29.385,30.74,0.14,0.46,13304900,{"date":1439,"open":403,"high":1440,"low":455,"close":436,"change":225,"percent_change":1393,"volume":1441,"transactions":9,"vwap":436},"2026-03-02",31.555,13479000,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1201,"volume":1449,"transactions":9,"vwap":1447},"2026-02-27",29.24,30.86,29.204,30.73,0.83,13297800,{"date":1451,"open":1452,"high":1453,"low":1454,"close":315,"change":1455,"percent_change":617,"volume":1456,"transactions":9,"vwap":315},"2026-02-26",29.99,30.049999,29.21,-0.12,9211200,{"date":1458,"open":1459,"high":1460,"low":1461,"close":293,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":293},"2026-02-25",31.16,31.3,29.645,-1.03,-3.32,11139300,{"date":1466,"open":1467,"high":1468,"low":428,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-24",30.64,31.47,31.049999,0.75,2.48,10487400,{"date":1474,"open":635,"high":682,"low":635,"close":365,"change":1283,"percent_change":1166,"volume":1475,"transactions":9,"vwap":365},"2026-02-23",9417700,{"date":1477,"open":1478,"high":530,"low":295,"close":417,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":417},"2026-02-20",30.97,-0.87,-2.77,17925100,{"date":1483,"open":1484,"high":849,"low":1485,"close":839,"change":1028,"percent_change":1486,"volume":1487,"transactions":9,"vwap":839},"2026-02-19",31.49,30.89,-0.6,8869400,{"date":1489,"open":1490,"high":857,"low":467,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-18",31.65,31.58,0.16,0.51,10918600,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-17",32.3,32.69,30.93,31.42,-1.07,-3.29,9911400,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1029,"volume":1511,"transactions":9,"vwap":1509},"2026-02-13",32.62,33.15,32.321,32.49,-0.16,10184100,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":726,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-02-12",34.21,34.43,32.073002,32.65,-3.97,15685900,{"date":1521,"open":1382,"high":970,"low":1522,"close":1523,"change":132,"percent_change":65,"volume":1524,"transactions":9,"vwap":1523},"2026-02-11",33.51,34,12754800,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-10",32.4,33.99,33.6,1.52,4.74,13531200,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":953,"volume":1540,"transactions":9,"vwap":1538},"2026-02-09",31.5,32.54,31.02,32.080002,0.3,10275400,{"date":1542,"open":1432,"high":1543,"low":692,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-06",31.855,31.78,1.18,3.86,8977200,{"date":1549,"open":1550,"high":1551,"low":456,"close":436,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":436},"2026-02-05",31.9,32.23,-1.8,-5.56,15877500,{"date":1556,"open":1557,"high":855,"low":1558,"close":1527,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1527},"2026-02-04",31.01,30.95,1.91,6.26,26129300,{"date":1563,"open":242,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-03",31.145,28.81,30.49,1.61,5.57,21848200,{"date":1571,"open":210,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-02",29.025,27.1,28.88,1.33,4.83,17168900,{"date":1579,"open":1580,"high":1581,"low":1582,"close":769,"change":764,"percent_change":1583,"volume":1584,"transactions":9,"vwap":769},"2026-01-30",27.29,28,26.92,1.44,18949400,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":875,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-29",26.6,27.56,25.82,27.16,-2.23,23608400,{"date":1594,"open":264,"high":22,"low":212,"close":1595,"change":1037,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-28",27.78,-0.11,17825500,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-27",28.21,28.385,27.64,27.81,-0.37,-1.31,12804900,{"date":1608,"open":255,"high":245,"low":20,"close":1609,"change":203,"percent_change":204,"volume":1610,"transactions":9,"vwap":1609},"2026-01-26",28.18,8707100,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1038,"percent_change":214,"volume":1617,"transactions":9,"vwap":1616},"2026-01-23",28.49,28.61,28.125,28.25,8892300,{"date":1619,"open":1614,"high":1620,"low":276,"close":1621,"change":1038,"percent_change":214,"volume":1622,"transactions":9,"vwap":1621},"2026-01-22",29.09,28.33,11409000,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-21",26.87,28.545,26.75,28.41,1.83,6.88,12572300,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1003,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-01-20",26.55,27.165,26.305,26.58,-3.59,11465600,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1604,"percent_change":618,"volume":1646,"transactions":9,"vwap":1645},"2026-01-16",27.345,27.855,27.22,27.57,14028400,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1207,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-15",28.29,28.36,27.21,27.94,-1.13,9559300,{"date":1656,"open":1657,"high":1658,"low":1659,"close":232,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":232},"2026-01-14",26.9,28.525,26.835,1.71,6.44,21174700,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1634,"change":192,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1634},"2026-01-13",26.64,27.07,26.465,0.19,10247800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":447,"percent_change":884,"volume":1676,"transactions":9,"vwap":1675},"2026-01-12",26.35,26.615,26.07,26.5,7686400,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-09",26.32,26.49,25.74,26.33,0.41,1.58,8765100,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-08",24.5,26.39,24.35,25.92,1.12,4.52,10493800,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1166,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-07",25.53,25.61,24.55,24.8,-2.82,8259900,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":720,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2026-01-06",24.77,25.67,24.685,25.52,2.49,11674600,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":589,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2026-01-05",24.25,25.145,24.18,24.9,2.6,13203100,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-02",23.55,24.42,23.305,24.27,0.89,3.81,10052700,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":225,"percent_change":479,"volume":1734,"transactions":9,"vwap":1733},"2025-12-31",23.46,23.72,23.295,23.38,8939800,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1492,"percent_change":786,"volume":1741,"transactions":9,"vwap":1740},"2025-12-30",23.3,23.62,23.24,23.51,7490500,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":112,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-29",23.19,23.36,22.98,23.35,0.26,10431000,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":307,"percent_change":51,"volume":1756,"transactions":9,"vwap":1755},"2025-12-26",23.049999,23.31,22.87,23.29,8930500,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1492,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-12-24",22.95,23.08,22.867,23.059999,0.7,3448700,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-23",23.26,23.4,22.77,22.9,-0.52,-2.22,7884500,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1492,"percent_change":786,"volume":1780,"transactions":9,"vwap":1779},"2025-12-22",23.33,23.74,23.27,23.42,10433100,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1767,"change":883,"percent_change":318,"volume":1786,"transactions":9,"vwap":1767},"2025-12-19",23.030001,23.555,22.914,15644300,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1037,"percent_change":225,"volume":1793,"transactions":9,"vwap":1792},"2025-12-18",22.81,23.245,22.75,23.040001,11153200,{"date":1795,"open":1746,"high":1796,"low":1797,"close":1798,"change":307,"percent_change":107,"volume":1799,"transactions":9,"vwap":1798},"2025-12-17",23.376,22.91,23.07,14084900,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":337,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-16",23.21,23.25,22.52,22.84,-2.6,17492000,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1771,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-15",24.02,24.24,23.11,23.45,-2.17,17458900,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":337,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-12",24.7,24.885,23.93,23.97,-2.48,9613300,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":117,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-12-11",24.54,25.049999,24.425,24.58,-0.04,11607200,{"date":1833,"open":1744,"high":1818,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-10",23.175,24.59,1.48,6.4,11997200,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1812,"change":127,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1812},"2025-12-09",22.885,23.845,22.85,1.09,11305700,{"date":1847,"open":1770,"high":1803,"low":1848,"close":1849,"change":1850,"percent_change":1410,"volume":1851,"transactions":9,"vwap":1849},"2025-12-08",22.76,22.86,-0.1,11723700,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":946,"percent_change":764,"volume":1858,"transactions":9,"vwap":1857},"2025-12-05",23.17,23.685,22.935,22.96,9023600,{"date":1860,"open":1861,"high":1820,"low":1791,"close":1754,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1754},"2025-12-04",23.85,-0.89,-3.75,10415800,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1850,"percent_change":1393,"volume":1871,"transactions":9,"vwap":1870},"2025-12-03",23.98,24.465,23.735,23.76,10524700,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":939,"transactions":9,"vwap":1877},"2025-12-02",23.87,24.09,23.405,23.86,0.02,0.08,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":117,"percent_change":1830,"volume":1886,"transactions":9,"vwap":1885},"2025-12-01",23.6,24.285,23.565,23.84,11456100,{"date":1888,"open":1889,"high":1810,"low":1890,"close":1861,"change":407,"percent_change":204,"volume":1891,"transactions":9,"vwap":1861},"2025-11-28",23.73,23.59,7253900,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":531,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-11-26",23.22,24.1,23.2,23.91,3.06,10506200,{"date":1901,"open":1848,"high":1747,"low":1902,"close":1896,"change":1061,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1896},"2025-11-25",22.63,2.97,14209700,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":703,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-24",22.2,22.57,21.95,22.53,1.49,15713700,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1907,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1907},"2025-11-21",21.28,22.45,21.24,1.25,5.97,19595100,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":636,"percent_change":1362,"volume":1927,"transactions":9,"vwap":1926},"2025-11-20",21.445,21.755,20.93,20.95,12657200,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":235,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-11-19",21.88,21.985,21.16,21.31,-2.47,13044100,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":193,"percent_change":1448,"volume":1942,"transactions":9,"vwap":1941},"2025-11-18",21.57,22.0049992,21.25,21.85,12329300,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-11-17",22.82,21.615,21.67,-1.26,-5.49,13080800,{"date":1952,"open":1843,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-14",23.18,22.537,22.93,-0.18,-0.78,12069100,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1812,"change":1964,"percent_change":1178,"volume":1965,"transactions":9,"vwap":1812},"2025-11-13",22.15,23.16,22.07,0.93,18599300,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":225,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-11-12",22.42,22.69,22.09,22.18,-0.58,8406100,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":318,"volume":1981,"transactions":9,"vwap":1979},"2025-11-11",22.23,22.49,22.065001,22.31,0.21,9556900,{"date":1983,"open":1984,"high":1791,"low":1985,"close":1986,"change":1028,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-11-10",22.7,21.7,22.1,-0.85,14784800,{"date":1990,"open":1907,"high":1991,"low":1930,"close":1992,"change":1993,"percent_change":147,"volume":1994,"transactions":9,"vwap":1992},"2025-11-07",22.48,22.29,0.07,13745900,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1999,"change":479,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-11-06",22.83,22.94,22.22,-2.42,15504300,{"date":2003,"open":2004,"high":1894,"low":2005,"close":1769,"change":193,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1769},"2025-11-05",22.71,22.62,0.8,12998600,{"date":2009,"open":1805,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-04",22.97,22.56,22.59,-0.64,-2.76,12009900,{"date":2017,"open":1890,"high":2018,"low":2019,"close":2020,"change":875,"percent_change":1806,"volume":2021,"transactions":9,"vwap":2020},"2025-11-03",23.69,22.92,23.23,13200100,{"date":2023,"open":2024,"high":1875,"low":1882,"close":1861,"change":192,"percent_change":1980,"volume":2025,"transactions":9,"vwap":1861},"2025-10-31",23.92,13052700,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":672,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-10-30",24.37,24.495,23.78,23.8,-4.26,11446600,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1771,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-10-29",25.31,25.65,24.735,24.86,-2.05,12570700,{"date":2043,"open":1708,"high":2044,"low":2045,"close":2046,"change":683,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-10-28",25.54,24.79,25.38,-1.36,11767500,{"date":2050,"open":71,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-27",26.049999,24.95,25.73,0.92,3.71,17744700,{"date":2058,"open":2059,"high":1716,"low":2060,"close":2061,"change":1539,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-10-24",24.74,24.2,24.81,1.22,14496700,{"date":2065,"open":1730,"high":2066,"low":1747,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-10-23",24.722,24.51,2.81,12.95,33606400,{"date":2072,"open":2073,"high":2074,"low":2075,"close":1985,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1985},"2025-10-22",21.75,22.01,21.565,-0.05,-0.23,12026100,{"date":2080,"open":2081,"high":1963,"low":2075,"close":2073,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2073},"2025-10-21",21.69,0.12,0.55,10565100,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-20",21.99,22.084999,21.44,21.63,-0.26,-1.19,10342700,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":117,"percent_change":2076,"volume":2100,"transactions":9,"vwap":2099},"2025-10-17",21.9,22.045,21.675,21.89,9111200,{"date":2102,"open":1979,"high":2103,"low":2075,"close":2096,"change":2104,"percent_change":726,"volume":2105,"transactions":9,"vwap":2096},"2025-10-16",22.47,-0.3,10929900,{"date":2107,"open":2108,"high":2109,"low":2096,"close":1907,"change":971,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1907},"2025-10-15",22.19,22.565,1.28,10597900,{"date":2113,"open":2114,"high":1970,"low":2115,"close":2116,"change":1171,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-10-14",21.014999,20.89,21.92,2.33,9683300,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2123,"change":308,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-10-13",21,21.72,21.42,3.73,12276700,{"date":2127,"open":1999,"high":2128,"low":31,"close":31,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":31},"2025-10-10",22.35,-1.43,-6.48,18840800,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1771,"percent_change":1095,"volume":2138,"transactions":9,"vwap":2137},"2025-10-09",22.51,22.61,21.81,22.08,15428400,{"date":2140,"open":2134,"high":1759,"low":2141,"close":2142,"change":653,"percent_change":368,"volume":2143,"transactions":9,"vwap":2142},"2025-10-08",22.44,22.6,10240600,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":378,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-10-07",23.54,23.67,22.25,22.5,-3.93,19270000,{"date":2153,"open":2154,"high":2155,"low":1737,"close":1779,"change":617,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1779},"2025-10-06",23.83,23.89,-1.68,9417100,{"date":2159,"open":2160,"high":2161,"low":1768,"close":2162,"change":367,"percent_change":2083,"volume":2163,"transactions":9,"vwap":2162},"2025-10-03",23.71,24.035,23.82,8354600,{"date":2165,"open":2166,"high":2167,"low":1759,"close":2018,"change":2168,"percent_change":1201,"volume":2169,"transactions":9,"vwap":2018},"2025-10-02",23.13,23.968,0.64,17945200,{"date":2171,"open":1770,"high":1894,"low":2172,"close":1752,"change":2082,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1752},"2025-10-01",22.815,0.52,12531500,{"date":2176,"open":2177,"high":2178,"low":2179,"close":1955,"change":2180,"percent_change":447,"volume":2181,"transactions":9,"vwap":1955},"2025-09-30",22.78,22.956,22.313,0.04,14368700,{"date":2183,"open":1739,"high":1803,"low":2184,"close":2185,"change":203,"percent_change":2104,"volume":2186,"transactions":9,"vwap":2185},"2025-09-29",22.72,22.89,11803800,{"date":2188,"open":2189,"high":1896,"low":2190,"close":1857,"change":2191,"percent_change":1301,"volume":2192,"transactions":9,"vwap":1857},"2025-09-26",22.43,22.345,0.76,12623800,{"date":2194,"open":2195,"high":2196,"low":2197,"close":1907,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1907},"2025-09-25",23.02,23.025,22.165,-0.93,-4.02,16437600,{"date":2202,"open":2010,"high":1733,"low":1797,"close":2166,"change":521,"percent_change":1545,"volume":2203,"transactions":9,"vwap":2166},"2025-09-24",11913600,{"date":2205,"open":2146,"high":2206,"low":1805,"close":1849,"change":247,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1849},"2025-09-23",23.697,-1.34,11016900,{"date":2210,"open":1747,"high":2211,"low":1998,"close":1854,"change":1207,"percent_change":2047,"volume":2212,"transactions":9,"vwap":1854},"2025-09-22",23.39,12901800,{"date":2214,"open":2215,"high":2215,"low":1747,"close":2216,"change":875,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-09-19",24.15,23.49,-2.57,19106700,{"date":2220,"open":2061,"high":2221,"low":2155,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-09-18",24.99,24.11,-0.43,-1.75,15350400,{"date":2227,"open":2228,"high":2229,"low":2230,"close":1826,"change":112,"percent_change":127,"volume":2231,"transactions":9,"vwap":1826},"2025-09-17",24.6,25.77,24.185,14775200,{"date":2233,"open":2234,"high":2235,"low":2230,"close":2236,"change":2237,"percent_change":2110,"volume":2238,"transactions":9,"vwap":2236},"2025-09-16",24.4,24.88,24.48,0.31,11070800,{"date":2240,"open":2241,"high":2046,"low":2242,"close":2243,"change":1479,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-09-15",25.215,24.045,24.17,-3.47,13192300,{"date":2247,"open":71,"high":2248,"low":2249,"close":2250,"change":1878,"percent_change":1879,"volume":2251,"transactions":9,"vwap":2250},"2025-09-12",25.49,24.87,25.040001,14732800,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2256,"change":65,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-09-11",23.66,25.14,25.02,4.99,25711700,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2154,"change":247,"percent_change":457,"volume":2264,"transactions":9,"vwap":2154},"2025-09-10",23.94,24.46,23.715,11492700,{"date":2266,"open":1842,"high":2267,"low":2268,"close":2269,"change":1492,"percent_change":1061,"volume":2270,"transactions":9,"vwap":2269},"2025-09-09",24.36,23.7,24.14,10959400,{"date":2272,"open":2273,"high":2274,"low":2275,"close":1867,"change":1771,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1867},"2025-09-08",24.34,24.346,23.12,-2.12,15488100,{"date":2279,"open":2280,"high":2281,"low":2282,"close":1688,"change":429,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1688},"2025-09-05",23.9,24.92,23.775,2.47,18476700,{"date":2286,"open":1870,"high":2287,"low":1896,"close":1897,"change":2288,"percent_change":1038,"volume":2289,"transactions":9,"vwap":1897},"2025-09-04",23.985,-0.02,11630400,{"date":2291,"open":1713,"high":2292,"low":2293,"close":1820,"change":511,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1820},"2025-09-03",24.52,23.79,-1.97,11528200,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1283,"percent_change":1862,"volume":2302,"transactions":9,"vwap":2301},"2025-09-02",24.23,24.745,24.07,24.41,12152500,{"date":2304,"open":2305,"high":2306,"low":1811,"close":2307,"change":112,"percent_change":347,"volume":2308,"transactions":9,"vwap":2307},"2025-08-29",24.29,24.89,24.63,8791800,{"date":2310,"open":2311,"high":2311,"low":2305,"close":2312,"change":357,"percent_change":542,"volume":2313,"transactions":9,"vwap":2312},"2025-08-28",25.059999,24.57,11714200,{"date":2315,"open":1688,"high":2316,"low":2301,"close":2059,"change":438,"percent_change":438,"volume":2317,"transactions":9,"vwap":2059},"2025-08-27",25.08,10348200,{"date":2319,"open":2061,"high":2320,"low":2321,"close":2059,"change":1956,"percent_change":1166,"volume":2322,"transactions":9,"vwap":2059},"2025-08-26",24.995,24.615,8049300,{"date":2324,"open":71,"high":71,"low":2067,"close":2281,"change":1028,"percent_change":285,"volume":2325,"transactions":9,"vwap":2281},"2025-08-25",10012300,{"date":2327,"open":1867,"high":2328,"low":1897,"close":2329,"change":1385,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-08-22",25.24,25.11,5.99,20539200,{"date":2333,"open":1885,"high":2334,"low":2335,"close":2018,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2018},"2025-08-21",23.95,23.415,-0.39,-1.62,9431100,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2083,"percent_change":532,"volume":2345,"transactions":9,"vwap":2344},"2025-08-20",23.57,24.47,23.53,24.08,12660700,{"date":2347,"open":2343,"high":1811,"low":1737,"close":2343,"change":1112,"percent_change":1918,"volume":2348,"transactions":9,"vwap":2343},"2025-08-19",8879800,{"date":2350,"open":1737,"high":2351,"low":1894,"close":1739,"change":1455,"percent_change":2352,"volume":2353,"transactions":9,"vwap":1739},"2025-08-18",23.64,-0.51,12231500,{"date":2355,"open":2356,"high":2357,"low":1747,"close":1745,"change":117,"percent_change":1830,"volume":2358,"transactions":9,"vwap":1745},"2025-08-15",23.58,23.855,10779700,{"date":2360,"open":2361,"high":1730,"low":2103,"close":2362,"change":257,"percent_change":938,"volume":2363,"transactions":9,"vwap":2362},"2025-08-14",22.825,23.37,11822600,{"date":2365,"open":2136,"high":2366,"low":2367,"close":2019,"change":2368,"percent_change":1568,"volume":2369,"transactions":9,"vwap":2019},"2025-08-13",22.99,21.71,1.21,16243300,{"date":2371,"open":2115,"high":2372,"low":2373,"close":2367,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2367},"2025-08-12",22,20.815,0.84,4.02,15785300,{"date":2378,"open":1915,"high":2379,"low":180,"close":2380,"change":683,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-08-11",21.6,20.87,-1.65,20712400,{"date":2384,"open":2090,"high":2385,"low":1932,"close":2386,"change":2336,"percent_change":1552,"volume":2387,"transactions":9,"vwap":2386},"2025-08-08",21.78,21.22,11325700,{"date":2389,"open":2073,"high":2390,"low":1933,"close":2391,"change":2237,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-08-07",22.145,21.61,1.46,12719600,{"date":2395,"open":2005,"high":2177,"low":1940,"close":2396,"change":78,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-08-06",21.3,-4.83,19480800,{"date":2400,"open":1909,"high":2401,"low":2385,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-08-05",22.66,22.38,0.79,3.66,22028700,{"date":2407,"open":2408,"high":2099,"low":2409,"close":2410,"change":408,"percent_change":378,"volume":2411,"transactions":9,"vwap":2410},"2025-08-04",21.87,21.315,21.59,18562100,{"date":2413,"open":2414,"high":1760,"low":2415,"close":2415,"change":1053,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-08-01",22.995,21.79,-6.44,25059000,{"date":2419,"open":2420,"high":2421,"low":1998,"close":1755,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":1755},"2025-07-31",23.635,23.657,-0.63,-2.63,21303600,{"date":2426,"open":2427,"high":1827,"low":2030,"close":2024,"change":1948,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2024},"2025-07-30",25.030001,-5,16559800,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2434,"change":757,"percent_change":338,"volume":2435,"transactions":9,"vwap":2434},"2025-07-29",25.6,24.98,25.18,13123800,{"date":2437,"open":2438,"high":2439,"low":2281,"close":2440,"change":626,"percent_change":137,"volume":2441,"transactions":9,"vwap":2440},"2025-07-28",25.33,26.13,25.71,17843700,{"date":2443,"open":2444,"high":2037,"low":1722,"close":2445,"change":368,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-07-25",24.64,25.51,1.76,36918200,{"date":2449,"open":2450,"high":2451,"low":2028,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-07-24",27.19,27.6,25.07,-5.3,-17.45,66003500,{"date":2457,"open":2458,"high":2459,"low":2460,"close":711,"change":531,"percent_change":2461,"volume":2462,"transactions":9,"vwap":711},"2025-07-23",30.21,30.88,30.014999,2.39,20963300,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-07-22",28.475,29.745,29.66,1.27,4.47,9296400,{"date":2472,"open":2473,"high":2474,"low":1621,"close":821,"change":192,"percent_change":193,"volume":2475,"transactions":9,"vwap":821},"2025-07-21",28.59,28.915,7026100,{"date":2477,"open":2478,"high":2479,"low":264,"close":233,"change":1455,"percent_change":1393,"volume":2480,"transactions":9,"vwap":233},"2025-07-18",28.645,28.74,9013200,{"date":2482,"open":2483,"high":756,"low":2484,"close":2485,"change":147,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-07-17",28.01,27.98,28.46,1.14,7623200,{"date":2489,"open":2490,"high":1649,"low":2491,"close":2492,"change":2493,"percent_change":1104,"volume":2494,"transactions":9,"vwap":2492},"2025-07-16",27.96,27.605,28.14,0.15,8757000,{"date":2496,"open":265,"high":2497,"low":1652,"close":755,"change":2091,"percent_change":378,"volume":2498,"transactions":9,"vwap":755},"2025-07-15",28.845,9162900,{"date":2500,"open":2501,"high":303,"low":2502,"close":1616,"change":1411,"percent_change":2503,"volume":2504,"transactions":9,"vwap":1616},"2025-07-14",29.25,28.07,-4.4,13284400,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-07-11",29.62,29.82,29.12,29.55,-0.68,-2.25,12318800,{"date":2515,"open":731,"high":2516,"low":2517,"close":2518,"change":764,"percent_change":770,"volume":2519,"transactions":9,"vwap":2518},"2025-07-10",30.927,29.585,30.23,12068000,{"date":2521,"open":2522,"high":387,"low":2523,"close":671,"change":137,"percent_change":2524,"volume":2525,"transactions":9,"vwap":671},"2025-07-09",29.365,29.2,2.68,15427600,{"date":2527,"open":785,"high":2528,"low":2529,"close":2530,"change":1684,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-07-08",29.605,27.67,29.059999,5.75,18326600,{"date":2534,"open":2483,"high":2535,"low":2536,"close":2537,"change":908,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-07-07",28.48,27.084999,27.48,-3.44,13061900,{"date":2541,"open":265,"high":746,"low":255,"close":2485,"change":815,"percent_change":842,"volume":2542,"transactions":9,"vwap":2485},"2025-07-03",5950000,{"date":2544,"open":22,"high":284,"low":2451,"close":284,"change":72,"percent_change":2545,"volume":2546,"transactions":9,"vwap":284},"2025-07-02",3.23,14120500,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":1300,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-07-01",26.43,28.447,26.37,27.83,5.1,21426600,{"date":2556,"open":1657,"high":1582,"low":2557,"close":2558,"change":1771,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-06-30",26.38,26.48,-1.93,11746900,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":510,"percent_change":479,"volume":2567,"transactions":9,"vwap":2566},"2025-06-27",27.4,27.76,26.74,27,18629400,{"date":2569,"open":1573,"high":769,"low":2566,"close":2570,"change":703,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-06-26",27.15,1.23,13857800,{"date":2574,"open":2575,"high":769,"low":2576,"close":2576,"change":2577,"percent_change":286,"volume":2578,"transactions":9,"vwap":2576},"2025-06-25",27.53,26.82,-0.71,15726100,{"date":2580,"open":783,"high":2581,"low":2582,"close":2575,"change":142,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2575},"2025-06-24",27.868,27.040001,2.46,19116200,{"date":2586,"open":212,"high":2587,"low":2588,"close":1625,"change":1862,"percent_change":2589,"volume":2590,"transactions":9,"vwap":1625},"2025-06-23",27.625,26.61,-3.21,17264100,{"date":2592,"open":244,"high":1614,"low":2593,"close":2564,"change":2594,"percent_change":1806,"volume":2595,"transactions":9,"vwap":2564},"2025-06-20",27.52,-0.74,22583000,{"date":2597,"open":294,"high":333,"low":2535,"close":756,"change":842,"percent_change":2598,"volume":2599,"transactions":9,"vwap":756},"2025-06-18",-3.19,12211600,{"date":2601,"open":375,"high":596,"low":2602,"close":377,"change":1653,"percent_change":2603,"volume":2604,"transactions":9,"vwap":377},"2025-06-17",29.425,-3.7,8850700,{"date":2606,"open":2607,"high":551,"low":2608,"close":551,"change":1061,"percent_change":2609,"volume":2610,"transactions":9,"vwap":551},"2025-06-16",30.34,29.88,2.24,10658500,{"date":2612,"open":719,"high":1537,"low":2613,"close":315,"change":822,"percent_change":2614,"volume":2615,"transactions":9,"vwap":315},"2025-06-13",29.79,-0.8,10271600,{"date":2617,"open":2458,"high":375,"low":2618,"close":455,"change":235,"percent_change":2619,"volume":2620,"transactions":9,"vwap":455},"2025-06-12",29.95,-1.76,6817200,{"date":2622,"open":2623,"high":2624,"low":2625,"close":597,"change":2288,"percent_change":203,"volume":2626,"transactions":9,"vwap":597},"2025-06-11",31.059999,31.18,30.275,7842300,{"date":2628,"open":2629,"high":2630,"low":2510,"close":403,"change":770,"percent_change":2631,"volume":2632,"transactions":9,"vwap":403},"2025-06-10",29.68,30.885,4.46,10985100,{"date":2634,"open":2635,"high":2636,"low":746,"close":2637,"change":2374,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-06-09",28.8,29.795,29.39,2.94,11394400,{"date":2641,"open":2642,"high":2497,"low":221,"close":2643,"change":2644,"percent_change":770,"volume":2645,"transactions":9,"vwap":2643},"2025-06-06",28.35,28.55,0.37,6728400,{"date":2647,"open":2648,"high":2649,"low":2650,"close":1609,"change":1850,"percent_change":683,"volume":2651,"transactions":9,"vwap":1609},"2025-06-05",28.51,28.605,27.95,8634700,{"date":2653,"open":200,"high":1621,"low":2654,"close":2655,"change":58,"percent_change":2446,"volume":2656,"transactions":9,"vwap":2655},"2025-06-04",27.69,28.28,8844700,{"date":2658,"open":212,"high":2659,"low":1680,"close":2660,"change":429,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-06-03",28.055,27.79,2.17,10557600,{"date":2664,"open":2665,"high":2666,"low":2667,"close":212,"change":235,"percent_change":2668,"volume":2669,"transactions":9,"vwap":212},"2025-06-02",27.66,27.73,26.854,-1.95,12390500,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":663,"volume":2677,"transactions":9,"vwap":2675},"2025-05-30",27.955,28.040001,27.43,27.74,-1.05,13965300,{"date":2679,"open":2680,"high":1620,"low":267,"close":2681,"change":257,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-05-29",28.84,28.79,1.59,10239300,{"date":2685,"open":650,"high":1620,"low":232,"close":233,"change":1972,"percent_change":732,"volume":2686,"transactions":9,"vwap":233},"2025-05-28",7731600,{"date":2688,"open":652,"high":754,"low":608,"close":2689,"change":2690,"percent_change":590,"volume":2691,"transactions":9,"vwap":2689},"2025-05-27",28.92,0.6,8763100,{"date":2693,"open":22,"high":2694,"low":799,"close":2695,"change":683,"percent_change":1394,"volume":2696,"transactions":9,"vwap":2695},"2025-05-23",28.47,28.32,7095200,{"date":2698,"open":2699,"high":2497,"low":2695,"close":265,"change":1038,"percent_change":214,"volume":2700,"transactions":9,"vwap":265},"2025-05-22",28.54,6885100,{"date":2702,"open":2703,"high":599,"low":608,"close":326,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":326},"2025-05-21",29.51,-1.04,-3.49,8938600,{"date":2708,"open":455,"high":2709,"low":2710,"close":2613,"change":1207,"percent_change":672,"volume":2711,"transactions":9,"vwap":2613},"2025-05-20",30.286,29.712,5576400,{"date":2713,"open":566,"high":2714,"low":2715,"close":427,"change":1038,"percent_change":2091,"volume":2716,"transactions":9,"vwap":427},"2025-05-19",30.22,29.405,5937100,{"date":2718,"open":616,"high":2719,"low":643,"close":416,"change":1112,"percent_change":1229,"volume":2720,"transactions":9,"vwap":416},"2025-05-16",30.295,5872600,{"date":2722,"open":576,"high":2723,"low":2724,"close":315,"change":815,"percent_change":1862,"volume":2725,"transactions":9,"vwap":315},"2025-05-15",29.959,29.395,6481000,{"date":2727,"open":597,"high":2728,"low":1453,"close":2729,"change":1486,"percent_change":2668,"volume":2730,"transactions":9,"vwap":2729},"2025-05-14",30.77,30.17,6434900,{"date":2732,"open":1499,"high":549,"low":436,"close":2728,"change":541,"percent_change":2511,"volume":2733,"transactions":9,"vwap":2728},"2025-05-13",8502800,{"date":2735,"open":1490,"high":1424,"low":2736,"close":2737,"change":712,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2737},"2025-05-12",30.94,30.98,5.09,11832500,{"date":2741,"open":634,"high":2742,"low":725,"close":762,"change":347,"percent_change":348,"volume":2743,"transactions":9,"vwap":762},"2025-05-09",29.76,8162800,{"date":2745,"open":2479,"high":615,"low":2746,"close":1444,"change":2403,"percent_change":1201,"volume":2747,"transactions":9,"vwap":1444},"2025-05-08",28.659,7787000,{"date":2749,"open":650,"high":2750,"low":2751,"close":2752,"change":683,"percent_change":1394,"volume":2753,"transactions":9,"vwap":2752},"2025-05-07",29.11,28.275,28.45,8814500,{"date":2755,"open":2756,"high":741,"low":747,"close":2635,"change":510,"percent_change":1771,"volume":2757,"transactions":9,"vwap":2635},"2025-05-06",28.89,7691300,{"date":2759,"open":2760,"high":586,"low":2689,"close":2761,"change":1011,"percent_change":2397,"volume":2762,"transactions":9,"vwap":2761},"2025-05-05",29.905,28.95,9061700,{"date":2764,"open":1445,"high":2623,"low":2458,"close":2765,"change":1596,"percent_change":636,"volume":2766,"transactions":9,"vwap":2765},"2025-05-02",30.42,8619400,{"date":2768,"open":597,"high":2769,"low":2770,"close":833,"change":407,"percent_change":408,"volume":2771,"transactions":9,"vwap":833},"2025-05-01",30.845,30.27,7009600,{"date":2773,"open":2774,"high":1467,"low":2742,"close":2775,"change":407,"percent_change":408,"volume":2776,"transactions":9,"vwap":2775},"2025-04-30",30.215,30.59,11306100,{"date":2778,"open":576,"high":2779,"low":2780,"close":2781,"change":1763,"percent_change":532,"volume":2782,"transactions":9,"vwap":2781},"2025-04-29",30.715,29.77,30.65,9498800,{"date":2784,"open":2785,"high":2736,"low":2786,"close":2618,"change":203,"percent_change":2077,"volume":2787,"transactions":9,"vwap":2618},"2025-04-28",30.25,29.71,9347200,{"date":2789,"open":294,"high":306,"low":2509,"close":293,"change":1748,"percent_change":522,"volume":2790,"transactions":9,"vwap":293},"2025-04-25",12991600,{"date":2792,"open":273,"high":2793,"low":2794,"close":2742,"change":2191,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2742},"2025-04-24",30.179,28.049999,2.62,13069300,{"date":2798,"open":2799,"high":2800,"low":814,"close":650,"change":438,"percent_change":438,"volume":2801,"transactions":9,"vwap":650},"2025-04-23",30.059999,30.75,10727000,{"date":184,"open":2699,"high":2803,"low":756,"close":650,"change":1436,"percent_change":1567,"volume":2804,"transactions":9,"vwap":650},29.35,8488300]