[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EQPT":3,"homepage-market-summary":31,"stock-historical-EQPT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EQPT","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},"EquipmentShare.com Inc Class A Common Stock","Nasdaq",null,"SERVICES-EQUIPMENT RENTAL & LEASING, NEC","EquipmentShare.com Inc is a vertically integrated platform that combines proprietary technology, a connected equipment fleet, and a nationwide footprint to serve the construction industry. The company operates its business through the following reportable segments: Equipment Rental and Services Operations, comprised of recurring activity performed at full-service branch locations, such as equipment rentals and related services, and sales of parts, supplies, and maintenance services to construction contractors and others. Equipment Sales, sales of new or used equipment made at any of the branch locations and dealership sites, including equipment sales to participants in the OWN Program.","8,206","Columbia, MO",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},18.5,17.83,18.74,17.42,17.48,1.02,5.84,3386158.221157,28085,18.3048,35.5,15.7068,2476102.9063032344,14.1,175,{"status":32,"indices":33,"watchlist":77,"sectors":98,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,91],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":21,"is_up":40,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":40,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"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":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":21,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":30,"page":47,"page_size":173,"total_pages":47,"summary":174,"data":179},1000,{"period_high":26,"period_low":27,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},2476103,433318008.603066,-43.18,"2026-01-23",[180,181,191,202,212,223,232,243,254,265,273,282,292,301,309,319,328,338,348,359,370,380,389,400,410,421,431,442,452,460,470,481,491,501,512,523,533,544,554,564,575,585,596,605,614,622,632,641,651,660,669,678,687,696,707,715,722,729,737,746,754,763,769,776,784,790,796,804,811,819,827,836,844,853,862,870,878,886,894,899,906,911,920,926,934,942,947,954,961,970,979,987,995,1003,1011,1020,1029,1037,1046,1053,1061,1070,1076,1081,1088,1096,1103,1110,1117,1125,1132,1138,1146,1154,1161,1167,1174,1183,1189,1196,1203,1208,1213,1220,1227,1234,1239,1244,1251,1257,1265,1271,1277,1283,1287,1293,1299,1308,1317,1325,1332,1338,1346,1354,1362,1370,1379,1388,1395,1403,1412,1420,1427,1434,1440,1447,1455,1463,1470,1479,1488,1494,1502,1510,1519,1527,1534,1543,1550,1557,1565,1573,1582,1590,1599],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":182,"open":183,"high":184,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",17.225,17.9402,16.5,0.11,0.63,2681558.260091,27085,17.1953,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",18.61,18.97,17.35,17.37,-1.13,-6.11,4155901.17123,34147,17.8382,{"date":203,"open":204,"high":205,"low":206,"close":16,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",18.37,18.59,17.85,0.29,1.59,3527809.340566,36133,18.2846,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",17.03,18.26,16.58,18.21,0.86,4.96,2257379.222537,23610,17.7378,{"date":224,"open":185,"high":225,"low":226,"close":195,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",17.58,16.26,1.03,6.31,4279211.19439,35422,17.1099,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",17.87,18.39,16.28,16.32,-1.76,-9.73,9125899.773653,73042,16.8732,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",18.35,18.67,18,18.08,-0.5,-2.69,2775568.26474,30036,18.242,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",18.17,18.71,17.97,18.58,0.41,2.26,3710555.404952,27183,18.5468,{"date":266,"open":247,"high":267,"low":268,"close":256,"change":269,"percent_change":132,"volume":270,"transactions":271,"vwap":272},"2026-09-21",18.33,17.54,0.14,3266076.884798,21904,18.0858,{"date":274,"open":245,"high":16,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",17.63,18.03,-0.34,-1.85,10917332.966006,34178,18.0045,{"date":283,"open":284,"high":285,"low":286,"close":204,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",18.63,19.04,17.91,0.79,4.49,3882884.79691,32286,18.3115,{"date":293,"open":294,"high":247,"low":295,"close":225,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",17.92,17.22,-0.1,-0.57,3313605.472058,23643,17.594,{"date":302,"open":234,"high":215,"low":19,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",17.68,-0.23,-1.28,1891563.994012,22951,17.7347,{"date":310,"open":311,"high":312,"low":313,"close":286,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",17.76,18.685,17.52,-0.11,-0.61,1862646.711004,23735,18.1123,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":127,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",17.79,18.75,18.02,2.27,2796018.925643,31811,18.2465,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":197,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",18.42,18.635,17.565,17.62,-6.03,2481126.421285,34449,17.9298,{"date":339,"open":340,"high":341,"low":342,"close":322,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",19.29,19.89,18.715,-0.65,-3.35,1847480.927876,25596,19.1311,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",19.51,20.3,19.36,19.4,-0.15,-0.77,2421069.434975,32882,19.7252,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",18.2,19.56,18.07,19.55,1.41,7.77,1836426.687952,25116,19.2016,{"date":371,"open":268,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",18.4,17.29,18.14,0.33,1.85,1837900.536493,22598,18.0647,{"date":381,"open":275,"high":247,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",17.36,17.81,0.96,5.7,2545859.902644,23577,17.7649,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",17.41,17.46,16.68,16.85,-0.76,-4.32,2889991.51795,29375,16.9764,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":296,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",17.56,17.72,17.25,17.61,-0.56,2275648.042506,23258,17.5196,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",18.38,18.41,17.67,17.71,-0.59,-3.22,1574137.388009,21413,17.8664,{"date":422,"open":423,"high":412,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",18.09,17.8,18.3,0.24,1.33,2096244.886065,22694,18.1823,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",18.47,18.76,17.815,18.06,-0.41,-2.22,2172384.065496,22724,18.1365,{"date":443,"open":444,"high":445,"low":446,"close":433,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",19,19.19,18.24,-0.29,-1.55,1295183.926038,15047,18.5092,{"date":453,"open":433,"high":454,"low":455,"close":434,"change":122,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",18.77,18.165,1.35,1217783.956622,19204,18.5749,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":426,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",18.36,18.81,18.11,18.51,1.31,1740515.742882,20950,18.4298,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",19.33,19.42,17.621,18.27,-1.41,-7.16,4571367.686806,36465,18.1575,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":269,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",20,20.27,19.16,19.68,0.72,1857354.364648,23761,19.5265,{"date":492,"open":493,"high":494,"low":353,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",20.36,20.96,19.54,-1.89,-8.82,3251479.004922,34468,19.7732,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",20.33,21.66,19.93,21.43,0.8,3.88,2483527.686128,24923,20.9843,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",21.16,21.72,20.37,20.63,-0.78,-3.64,2098675.54305,23235,20.8635,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":39,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",20.89,21.81,19.52,21.41,3.53,4992075.668286,51516,20.6042,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",19.75,20.71,19.44,20.68,1.11,5.67,2728137.459607,33528,20.2477,{"date":545,"open":535,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",20.07,19.4318,19.57,-0.18,-0.91,1586248.628256,23523,19.6341,{"date":555,"open":556,"high":557,"low":558,"close":535,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",20.47,20.57,19.665,-0.71,-3.47,1654385.844978,24344,19.9091,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",20.29,20.53,19.9,20.46,0.34,1.69,2053672.075723,25420,20.404,{"date":576,"open":577,"high":556,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",19.84,19.62,20.12,0.13,0.65,1643531.168587,24261,20.0934,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",19.88,20.455,19.64,19.99,0.03,0.15,1792696.298418,30661,20.1336,{"date":597,"open":598,"high":599,"low":486,"close":600,"change":406,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",20.25,20.6,19.96,-2.73,3154007.754689,39879,19.9935,{"date":606,"open":246,"high":607,"low":425,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",20.72,20.52,1.77,9.44,2631232.126459,28620,20.1392,{"date":615,"open":463,"high":616,"low":425,"close":322,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",19.115,-0.06,-0.32,2192487.319288,26811,18.8296,{"date":623,"open":624,"high":625,"low":626,"close":463,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",17.89,18.915,17.7017,0.85,4.73,2876911.641688,30856,18.5256,{"date":633,"open":634,"high":634,"low":333,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",19.1,17.96,-1.38,-7.14,3636262.89044,38314,18.0959,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",18.54,19.7,19.34,0.1,0.52,3157076.94903,28341,19.3409,{"date":652,"open":653,"high":537,"low":205,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",18.91,19.24,-0.14,-0.72,3373859.703375,28499,19.1401,{"date":661,"open":662,"high":578,"low":663,"close":664,"change":665,"percent_change":296,"volume":666,"transactions":667,"vwap":668},"2026-07-24",19.35,18.069,19.38,-0.02,5068467.413622,47237,19.1206,{"date":670,"open":19,"high":671,"low":672,"close":353,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",19.78,17.395,2.06,11.88,6639460.056149,51205,19.2194,{"date":679,"open":268,"high":643,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",16.81,17.34,-0.2,-1.14,6855571.588774,60983,17.4923,{"date":688,"open":689,"high":690,"low":27,"close":268,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",16.02,17.595,1.48,9.22,5360100.235506,47526,16.9245,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",16.61,16.83,15.99,16.06,-0.555,-3.34,2649095.454097,25396,16.2809,{"date":708,"open":699,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-17",17.15,16.211,16.615,-0.535,-3.12,2724300,{"date":716,"open":415,"high":717,"low":718,"close":709,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":709},"2026-07-16",18.145,16.67,-0.49,-2.78,3391800,{"date":723,"open":724,"high":246,"low":373,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-15",17.53,17.64,0.3,1.73,2812100,{"date":730,"open":731,"high":732,"low":733,"close":681,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":681},"2026-07-14",17.01,17.73,16.755,0.515,3.06,3152400,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-13",18.48,18.589,16.55,16.825,-1.825,-9.79,3872100,{"date":747,"open":247,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-10",19.2,17.26,18.65,2.65,16.56,7223800,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-09",16.44,16.63,15.95,16,-0.58,-3.5,2741200,{"date":764,"open":414,"high":765,"low":226,"close":216,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":216},"2026-07-08",17.688,-1.4,-7.79,3840000,{"date":770,"open":257,"high":771,"low":725,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-07",18.845,17.98,-0.81,-4.31,1828300,{"date":777,"open":778,"high":644,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-06",19.41,18.7,18.79,-0.4,-2.08,1687100,{"date":785,"open":535,"high":786,"low":787,"close":445,"change":406,"percent_change":788,"volume":789,"transactions":9,"vwap":445},"2026-07-02",19.965,18.69,-2.84,2521200,{"date":791,"open":792,"high":494,"low":662,"close":535,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":535},"2026-07-01",19.86,0.09,0.46,3058100,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":297,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-30",20.38,20.43,19.48,19.66,-2.82,2152800,{"date":805,"open":546,"high":806,"low":644,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-29",20.99,20.23,-0.25,-1.22,3397000,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":287,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-26",19.61,21.23,18.99,20.48,4.01,5412900,{"date":820,"open":821,"high":822,"low":486,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-25",22.34,22.75,19.69,-2.61,-11.7,3379400,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-24",23.14,23.44,21.75,22.3,-1.58,-6.62,2375700,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":782,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-23",24.87,25.11,23.66,23.88,-8.01,3774200,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-22",26.28,26.719,24.7,25.96,-0.36,-1.37,2529800,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-18",25.030001,26.78,24.805,26.32,2.96,12.67,3225900,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":21,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-17",22.19,24.43,21.955,23.36,4.57,2726900,{"date":871,"open":872,"high":873,"low":874,"close":821,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":821},"2026-06-16",21.385,22.5,21.15,1.1,5.18,1436100,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-15",20.32,21.69,21.24,1.32,6.63,1317600,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":261,"volume":893,"transactions":9,"vwap":891},"2026-06-12",19.63,20.09,19.030001,19.92,0.44,1487300,{"date":895,"open":896,"high":350,"low":739,"close":800,"change":227,"percent_change":897,"volume":898,"transactions":9,"vwap":800},"2026-06-11",18.6,5.58,1478100,{"date":900,"open":901,"high":798,"low":323,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-10",19.8,18.45,-1.5,-7.52,2830800,{"date":907,"open":483,"high":908,"low":577,"close":909,"change":665,"percent_change":296,"volume":910,"transactions":9,"vwap":909},"2026-06-09",20.85,19.95,1158500,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-08",19.72,20.875,19.25,19.97,0.42,2.15,1355000,{"date":921,"open":556,"high":599,"low":922,"close":364,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":364},"2026-06-05",18.875,-0.89,-4.35,1523100,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":122,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-04",20.24,20.615,19.87,20.44,1.24,1173600,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":54,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-03",19.77,20.405,19.305,20.19,2.49,1155800,{"date":943,"open":568,"high":944,"low":945,"close":644,"change":655,"percent_change":559,"volume":946,"transactions":9,"vwap":644},"2026-06-02",20.69,19.5,1800900,{"date":948,"open":567,"high":949,"low":950,"close":577,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":577},"2026-06-01",20.916,19.525,-1,-4.8,2020100,{"date":955,"open":956,"high":956,"low":557,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-29",22.27,20.84,-2.02,-8.84,2563400,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-28",22.44,23.84,22.049999,22.86,0.07,0.31,1530600,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-27",21.59,22.83,21.33,22.79,1.21,5.61,1574600,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":627,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-26",21.13,21.828,20.7,21.58,4.1,2097600,{"date":988,"open":598,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-22",21.31,20.040001,20.73,0.76,3.81,1852900,{"date":996,"open":997,"high":998,"low":999,"close":916,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":916},"2026-05-21",20.76,20.9,19.67,-0.47,-2.3,2368100,{"date":1004,"open":1005,"high":1006,"low":1007,"close":931,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":931},"2026-05-20",22.35,22.593,20.13,-1.95,-8.71,3163400,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-19",23.64,23.945,22.01,22.39,-1.47,-6.16,2543200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-18",24.44,24.6,23,23.86,-0.43,-1.77,2478800,{"date":1030,"open":1013,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-15",24.49,23.58,24.29,-0.21,-0.86,3098500,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-14",26.55,27.25,22.96,24.5,-1.45,-5.59,7163600,{"date":1047,"open":848,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":385,"volume":1052,"transactions":9,"vwap":1050},"2026-05-13",26.456,24.55,25.95,1.4,4407200,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1049,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1049},"2026-05-12",23.32,25.24,23.025,1.28,5.5,3986300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-11",21.8,23.51,21.715,23.27,1.47,6.74,2419000,{"date":1071,"open":607,"high":965,"low":1072,"close":1063,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1063},"2026-05-08",20.65,1.2,5.83,1740700,{"date":1077,"open":536,"high":1078,"low":569,"close":599,"change":314,"percent_change":1079,"volume":1080,"transactions":9,"vwap":599},"2026-05-07",21.34,-0.53,2392200,{"date":1082,"open":1083,"high":1084,"low":654,"close":536,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":536},"2026-05-06",19.43,21.5,1.43,7.42,2442600,{"date":1089,"open":259,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-05",19.355,17.95,19.28,0.88,4.78,2070400,{"date":1097,"open":1098,"high":1099,"low":215,"close":372,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":372},"2026-05-04",20.21,20.835,-1.73,-8.59,2434100,{"date":1104,"open":1105,"high":1106,"low":587,"close":1007,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1007},"2026-05-01",21,21.07,-0.865,-4.12,1497600,{"date":1111,"open":974,"high":1112,"low":538,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-30",21.76,20.995,0.115,0.55,1379700,{"date":1118,"open":1024,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-29",23.37,20.688,20.88,-2.12,-9.22,1171800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1024,"change":102,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1024},"2026-04-28",21.93,23.01,21.22,4.59,1840000,{"date":1133,"open":1134,"high":1135,"low":504,"close":1136,"change":951,"percent_change":924,"volume":1137,"transactions":9,"vwap":1136},"2026-04-27",22.85,22.88,21.99,1540200,{"date":1139,"open":1140,"high":1141,"low":963,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-24",24.51,24.79,22.99,-1.54,-6.28,1830900,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-23",22.28,25.89,24.53,3.05,14.2,5046400,{"date":1155,"open":1156,"high":1157,"low":814,"close":1158,"change":1008,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-22",23.62,23.855,21.48,-8.32,2250600,{"date":1162,"open":1005,"high":1163,"low":1005,"close":1164,"change":1073,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-21",24.040001,23.43,5.4,2046800,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":218,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-20",20.8,22.6,22.23,4.02,1184800,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-17",20.74,21.55,20.39,21.37,1.16,5.74,1483700,{"date":1184,"open":483,"high":1185,"low":1186,"close":1098,"change":1187,"percent_change":47,"volume":1188,"transactions":9,"vwap":1098},"2026-04-16",20.4,19.76,0.2,926300,{"date":1190,"open":1185,"high":1185,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-15",19.21,20.01,-0.35,-1.72,1853500,{"date":1197,"open":1198,"high":1199,"low":546,"close":493,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":493},"2026-04-14",21.040001,21.45,-0.68,-3.23,1468400,{"date":1204,"open":546,"high":1205,"low":578,"close":1198,"change":137,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1198},"2026-04-13",21.17,3.24,994800,{"date":1209,"open":503,"high":1210,"low":1211,"close":798,"change":967,"percent_change":570,"volume":1212,"transactions":9,"vwap":798},"2026-04-10",20.535,19.85,1317300,{"date":1214,"open":1215,"high":528,"low":1216,"close":1215,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1215},"2026-04-09",20.31,19.91,-0.19,-0.93,1137300,{"date":1221,"open":928,"high":1222,"low":889,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-08",21.4,20.5,1.18,6.11,2047700,{"date":1228,"open":353,"high":1229,"low":1230,"close":1231,"change":447,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-07",19.58,18.8,19.32,-1.48,1733600,{"date":1235,"open":1236,"high":1223,"low":473,"close":813,"change":656,"percent_change":1237,"volume":1238,"transactions":9,"vwap":813},"2026-04-06",20.34,-3.54,1287300,{"date":1240,"open":1215,"high":1241,"low":473,"close":503,"change":1242,"percent_change":958,"volume":1243,"transactions":9,"vwap":503},"2026-04-02",20.62,-0.42,1115900,{"date":1245,"open":1246,"high":1247,"low":483,"close":1248,"change":147,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-01",20.49,21.52,20.75,1.87,3274000,{"date":1252,"open":1253,"high":538,"low":1230,"close":516,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":516},"2026-03-31",19.74,1.06,5.49,2682200,{"date":1258,"open":1259,"high":1260,"low":340,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-30",20.059999,20.51,19.31,-0.74,-3.69,2277900,{"date":1266,"open":1007,"high":556,"low":936,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-27",20.049999,-0.37,-1.81,2217000,{"date":1272,"open":1072,"high":528,"low":1273,"close":1274,"change":437,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-26",20.17,20.42,-1.97,947900,{"date":1278,"open":1279,"high":1280,"low":516,"close":1281,"change":591,"percent_change":269,"volume":1282,"transactions":9,"vwap":1281},"2026-03-25",21.32,21.82,20.83,1095400,{"date":1284,"open":1285,"high":814,"low":813,"close":1169,"change":794,"percent_change":261,"volume":1286,"transactions":9,"vwap":1169},"2026-03-24",20.2,2312200,{"date":1288,"open":1289,"high":975,"low":1285,"close":1236,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1236},"2026-03-23",21.92,-1.46,-6.7,2364400,{"date":1294,"open":873,"high":822,"low":1295,"close":1063,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1063},"2026-03-20",21.063999,-0.94,-4.13,5375800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-19",26.01,26.15,22.625,22.74,-1.8,-7.33,1889200,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-18",24.93,25.83,23.93,24.54,-0.26,-1.05,1263300,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":682,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-17",24.96,26.315,23.99,24.8,-0.8,1580400,{"date":1326,"open":1327,"high":1328,"low":1329,"close":67,"change":1330,"percent_change":1100,"volume":1331,"transactions":9,"vwap":67},"2026-03-16",25.44,26.168,24.85,-0.44,766000,{"date":1333,"open":1149,"high":1334,"low":1335,"close":1327,"change":1330,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1327},"2026-03-13",26.48,25.16,-1.7,1053300,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-12",28.46,25.87,25.88,-2.88,-10.01,1104900,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1349,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1349},"2026-03-11",27.02,28.76,26.5,1.57,5.77,624500,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":773,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-10",27.95,29.49,27.030001,27.19,-2.89,731600,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":581,"volume":1369,"transactions":9,"vwap":1367},"2026-03-09",27.5,28.17,25.613,28,0.18,1590800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-06",29.02,29.25,27.61,27.82,-1.64,-5.57,571900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-05",29.39,29.75,28.312,29.46,-0.3,-1.01,552800,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1385,"percent_change":951,"volume":1394,"transactions":9,"vwap":1393},"2026-03-04",30.2,30.25,29.35,29.76,385400,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":112,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-03",29.5,30.6,28.25,30.059999,-0.03,630700,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-02",28.53,30.755,28.22,30.07,1.05,3.62,875600,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1372,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1372},"2026-02-27",29.014999,29.87,27.75,-0.45,-1.53,1076000,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1385,"percent_change":1386,"volume":1426,"transactions":9,"vwap":1425},"2026-02-26",29.72,29.82,28.615,29.47,758600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":314,"percent_change":1268,"volume":1433,"transactions":9,"vwap":1432},"2026-02-25",30.040001,30.67,28.72,29.77,790700,{"date":1435,"open":1436,"high":1390,"low":1437,"close":1438,"change":187,"percent_change":918,"volume":1439,"transactions":9,"vwap":1438},"2026-02-24",29.16,28.5,29.88,810700,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1373,"change":1001,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1373},"2026-02-23",31.55,31.76,28.64,-7.29,1452100,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1442,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1442},"2026-02-20",33.94,34.5,31.34,-2.2,-6.52,801400,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":365,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-19",32.32,33.83,32.135,33.75,4.36,599000,{"date":1464,"open":1449,"high":1449,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-18",31.3,32.34,-1.62,-4.77,672200,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-17",34,34.3,32.48,33.96,0.19,0.56,467400,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-13",32.46,33.805,32.25,33.77,1.38,4.26,309800,{"date":1489,"open":1490,"high":1472,"low":1491,"close":1492,"change":1296,"percent_change":802,"volume":1493,"transactions":9,"vwap":1492},"2026-02-12",33.52,31.5,32.39,1054800,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":550,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-11",34.25,35.19,33,33.33,-2.66,728200,{"date":1503,"open":1492,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-10",34.34,32.0050011,34.24,1.67,5.13,930000,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-09",32.91,33.99,31.15,32.57,-0.39,-1.18,776400,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":384,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-06",32,33.24,31.51,32.96,3,851800,{"date":1528,"open":1490,"high":1529,"low":1530,"close":1521,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1521},"2026-02-05",34.29,31.31,-2.21,-6.46,891900,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-04",32.080002,34.62,30.65,34.21,1.93,5.98,1532200,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":395,"percent_change":1001,"volume":1549,"transactions":9,"vwap":1548},"2026-02-03",32.61,33.39,30.93,32.28,1240900,{"date":1551,"open":1552,"high":1553,"low":1382,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-02",30.47,33.040001,1.94,6.24,1152200,{"date":1558,"open":1559,"high":1560,"low":1367,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-30",30.85,31.35,31.1,0.745,2.45,3131600,{"date":1566,"open":1567,"high":26,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-29",34.76,30,30.355,-4.275,-12.34,6279800,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-28",32.2,35.227,32.15,34.63,2.32,7.18,3070700,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-27",30.77,33.54,32.31,2.39,7.99,2671400,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-26",33.55,33.783,29.52,29.92,-2.64,-8.11,3274600,{"date":178,"open":1437,"high":1498,"low":1367,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},32.56,4.06,14.25,17411100]