[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FG":3,"homepage-market-summary":35,"stock-historical-FG":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FG","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},"F&G Annuities & Life, Inc.","NYSE",null,"LIFE INSURANCE","F&G Annuities & Life Inc is a provider of insurance solutions serving retail annuity and life customers as well as institutional clients. Through its insurance subsidiaries, including FGL Insurance and Fidelity & Guaranty Life Insurance Company of New York it markets a broad portfolio of deferred annuities (fixed indexed annuities (FIAs) and multi-year guarantee annuities (MYGAs) or other fixed rate annuities), immediate annuities, indexed universal life (IUL) insurance, funding agreements through funding agreement-backed notes issuances and the Federal Home Loan Bank of Atlanta (FHLB)), and pension risk transfer (PRT) solutions.","1,173","Des Moines, IA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.562,1,"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},21.92,22.05,22.38,21.79,21.98,-0.06,-0.27,472451.722732,9330,21.9981,35.33,20.57,622746.139775496,9.1,968,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":158},"success",[38,46,52,59,66,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":17,"is_up":44,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":44,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":44,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":44,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"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":93,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":17,"page_size":178,"total_pages":17,"summary":179,"data":185},365,1000,{"period_high":180,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},36.7,487629,177984734.943874,-35.66,"2025-04-22",[186,187,197,208,219,230,240,251,260,269,280,290,301,312,322,330,340,350,361,371,382,392,401,411,421,430,440,450,461,471,480,490,501,512,522,531,542,553,563,574,583,593,603,614,624,635,646,657,668,677,686,695,706,715,725,733,741,749,757,765,772,778,785,794,800,809,817,826,832,839,846,855,864,872,878,883,891,897,906,915,922,930,937,942,951,959,965,970,976,982,989,995,1004,1011,1016,1023,1029,1037,1043,1049,1053,1060,1068,1073,1079,1084,1091,1097,1103,1108,1114,1118,1124,1129,1135,1139,1145,1152,1158,1165,1173,1181,1190,1196,1203,1212,1219,1226,1235,1241,1250,1258,1265,1274,1280,1286,1294,1299,1306,1311,1318,1326,1334,1341,1349,1355,1362,1367,1373,1382,1387,1393,1398,1406,1413,1421,1427,1435,1439,1445,1451,1456,1460,1463,1466,1469,1476,1480,1487,1495,1502,1508,1512,1520,1525,1530,1536,1543,1548,1555,1561,1566,1572,1577,1583,1589,1594,1599,1606,1613,1620,1626,1631,1637,1643,1649,1654,1663,1670,1677,1684,1690,1697,1706,1712,1720,1729,1737,1743,1750,1758,1763,1768,1774,1781,1788,1794,1802,1809,1815,1821,1828,1836,1843,1848,1853,1860,1866,1871,1877,1883,1889,1894,1900,1905,1909,1915,1920,1924,1929,1933,1937,1942,1949,1955,1959,1967,1974,1979,1986,1994,1999,2004,2012,2018,2023,2029,2036,2041,2047,2053,2059,2064,2069,2076,2083,2090,2097,2104,2110,2118,2126,2134,2140,2145,2152,2157,2162,2168,2173,2180,2187,2191,2198,2203,2209,2215,2222,2228,2234,2240,2244,2250,2256,2262,2269,2274,2281,2287,2293,2299,2306,2310,2316,2321,2325,2331,2338,2342,2346,2349,2352,2358,2362,2369,2377,2383,2388,2394,2400,2403,2409,2414,2419,2424,2428,2434,2438,2445,2449,2453,2459,2466,2471,2476,2479,2484,2489,2494,2500,2506,2512,2518,2522,2528,2533,2537,2542,2548,2552,2556,2562,2567,2572,2577,2583,2590,2597,2601,2609,2616,2621,2627,2634,2639],{"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",21.47,22,21.13,0.3,1.38,802990.93391,12886,21.6829,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",21.84,22.22,21.42,21.68,-0.2,-0.91,591506.267182,8435,21.6902,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",21.48,21.91,21.3259,21.88,0.27,1.25,435897.501851,9340,21.7509,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",22.51,22.81,21.55,21.61,-0.51,-2.31,528053.158989,8482,21.6957,{"date":231,"open":23,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",22.16,21.56,22.12,0.5,2.31,574659.960114,10814,22.0391,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",21.69,22.015,21.295,21.62,-0.07,-0.32,680342.28974,12851,21.687,{"date":252,"open":190,"high":253,"low":254,"close":242,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",22.41,21.54,-0.53,-2.39,791127.169408,11812,21.7272,{"date":261,"open":262,"high":262,"low":263,"close":200,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",23.1,22.07,-0.64,-2.8,416456.527861,10295,22.3718,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",23.12,23.42,22.83,22.86,-0.24,-1.04,423338.781006,9068,23.0608,{"date":281,"open":282,"high":283,"low":284,"close":262,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",23.16,23.36,22.935,-0.36,-1.53,3858819.355708,15765,23.1192,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",23.4,23.76,23.14,23.46,0.41,1.78,523419.699474,13610,23.4705,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",23.28,23.5292,22.77,23.05,-0.47,-2,595026.611018,14491,23.1166,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":131,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",23.09,23.745,22.7,23.52,1.73,595254.547728,13466,23.4369,{"date":323,"open":294,"high":324,"low":325,"close":271,"change":326,"percent_change":192,"volume":327,"transactions":328,"vwap":329},"2026-09-14",23.33,22.72,0.07,791628.67282,15371,23.0941,{"date":331,"open":332,"high":333,"low":334,"close":306,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",24.05,24.28,23.01,-0.52,-2.21,636665.89847,11309,23.2179,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":247,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",24.06,24.2496,23.53,23.57,-1.34,309564.673989,9148,23.6333,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",24.01,24.04,23.62,23.89,-0.28,-1.16,533809.476317,11718,23.8322,{"date":362,"open":363,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",24.86,24.91,24.17,-0.87,-3.47,485200.784117,11133,24.367,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",24.62,25.36,24.585,25.04,0.17,0.68,372280.334802,8089,25.0293,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":71,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",24.44,25.02,24.295,24.87,3.75,511824.026863,10137,24.7487,{"date":393,"open":354,"high":394,"low":354,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",24.2,23.97,0.33,1.4,402030.21147,10434,23.988,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",23.81,23.175,23.64,-0.16,-0.67,474661.315134,11491,23.4911,{"date":412,"open":413,"high":365,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",23.85,23.611,23.8,-0.19,-0.79,483011.889767,9375,23.8426,{"date":422,"open":423,"high":424,"low":354,"close":425,"change":131,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",23.63,24.23,23.99,1.7,441156.708945,7816,23.9469,{"date":431,"open":432,"high":433,"low":334,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",23.35,23.66,23.59,0.15,0.64,370671.522195,8187,23.3997,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":131,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",23.11,23.71,22.79,23.44,1.74,423129.838114,9044,23.4877,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",23.27,23.335,22.65,23.04,-0.08,-0.35,412161.293176,7399,22.9639,{"date":462,"open":463,"high":464,"low":465,"close":271,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",22.73,23.13,22.475,0.55,2.44,587292.504149,9714,22.8867,{"date":472,"open":473,"high":303,"low":474,"close":475,"change":246,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",22.78,22.555,22.57,-0.31,532654.491928,10987,22.7326,{"date":481,"open":317,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",23.7,22.1771,22.64,-0.92,-3.9,970702.27785,17064,22.4686,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",25.69,25.695,23.55,23.56,-1.99,-7.79,802908.043906,13531,24.0777,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",26.78,26.86,25.51,25.55,-0.95,-3.58,1326639.880145,23322,25.8534,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":485,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",27.32,27.42,26.26,26.5,-3.36,657289.460963,9815,26.5554,{"date":523,"open":524,"high":525,"low":514,"close":515,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",27.62,28.03,-0.03,-0.11,274973.303937,6930,27.461,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",27,27.67,26.91,27.45,0.85,3.2,635785.490783,8399,27.4257,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",26.83,27.135,26.49,26.6,-0.21,-0.78,474119.397571,10388,26.6486,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":26,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",27.05,27.36,26.6301,26.81,-1,380754.522033,9260,27.0085,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",27.37,27.6,26.9,27.08,-0.59,-2.13,729373.42512,11456,27.1954,{"date":575,"open":576,"high":576,"low":577,"close":534,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",29.41,27.58,-1.51,-5.17,470869.489209,10807,27.9175,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":307,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",28.09,29.3,27.48,29.18,-1.59,622417.291884,12116,28.658,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":246,"volume":600,"transactions":601,"vwap":602},"2026-08-05",29.48,29.69,28.77,29.65,-0.02,486573.305327,10106,29.432,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",28.79,29.85,28.6143,29.67,0.61,2.1,341240.427644,7213,29.5946,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":57,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",28.86,29.07,28.5,29.06,1.72,535692.808032,8856,28.8525,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",28.97,29.305,28.495,28.57,-0.56,-1.92,627521.7899,12112,28.7399,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",29.8,29.83,28.985,29.13,-0.38,-1.29,735662.980678,12551,29.2826,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",30.19,30.412,29.46,29.51,-0.94,-3.09,428288.573334,10516,29.8034,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",29.61,30.8199,29.55,30.45,0.82,2.77,1006089.156481,14482,30.4181,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":599,"percent_change":246,"volume":674,"transactions":675,"vwap":676},"2026-07-27",30,30.2999,29.35,29.63,653595.815236,8485,29.6203,{"date":678,"open":619,"high":679,"low":680,"close":598,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",30.11,28.71,0.53,1.82,436926.288349,8588,29.785,{"date":687,"open":688,"high":688,"low":680,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",29.56,29.12,-0.74,-2.48,448518.339359,10266,29.1253,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",30.28,30.605,29.75,29.86,-0.34,-1.13,1002443.079844,13121,30.0163,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":569,"percent_change":631,"volume":712,"transactions":713,"vwap":714},"2026-07-21",30.65,30.92,29.91,30.2,1020305.986465,11953,30.199,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",32.07,30.735,30.79,-1.31,-4.08,549355.640847,10519,31.1237,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":356,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-17",32.23,33.46,32.049999,32.099998,-0.86,704600,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-16",31.22,32.67,32.38,1.27,4.08,604200,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":537,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-15",30.42,31.615,30.18,31.11,2.81,505700,{"date":750,"open":751,"high":752,"low":648,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-14",30.66,30.9,30.26,-0.58,-1.88,1713200,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-13",29.52,30.85,30.84,1.17,3.94,516900,{"date":766,"open":767,"high":768,"low":617,"close":608,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":608},"2026-07-10",29.09,29.68,0.84,2.91,436000,{"date":773,"open":774,"high":689,"low":775,"close":776,"change":151,"percent_change":86,"volume":777,"transactions":9,"vwap":776},"2026-07-09",28.61,28.17,28.83,389800,{"date":779,"open":780,"high":597,"low":781,"close":782,"change":285,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-08",28.65,28.2,28.45,-1.25,550300,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-07",28.64,29.084999,28.425,28.81,0.43,1.52,503900,{"date":795,"open":566,"high":780,"low":566,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-06",28.38,0.44,1.57,395300,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-02",27.7,28.14,27.35,27.94,0.67,2.46,463100,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":378,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-01",26.64,27.43,26.56,27.27,2.56,466400,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",26.87,26.975,26.4,26.59,-0.4,-1.48,565800,{"date":827,"open":828,"high":829,"low":822,"close":830,"change":526,"percent_change":527,"volume":831,"transactions":9,"vwap":830},"2026-06-29",27.11,27.16,26.99,466000,{"date":833,"open":811,"high":834,"low":835,"close":836,"change":681,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-26",27.33,26.36,27.02,2,564700,{"date":840,"open":841,"high":828,"low":842,"close":546,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":546},"2026-06-25",26.84,26.125,0.05,0.19,498300,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-24",27.53,27.8,26.41,26.44,-1.4,-5.03,740100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-23",27.49,28.1,27.172,27.84,0.52,1.9,456900,{"date":865,"open":866,"high":867,"low":868,"close":514,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":514},"2026-06-22",27.09,27.99,27.059999,-0.17,-0.62,699800,{"date":873,"open":819,"high":577,"low":874,"close":857,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":857},"2026-06-18",26.755,0.7,2.61,2544300,{"date":879,"open":836,"high":524,"low":822,"close":880,"change":285,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-17",26.79,-1.33,710000,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-16",28.67,26.89,27.15,-1.52,-5.3,1009100,{"date":892,"open":893,"high":894,"low":774,"close":885,"change":275,"percent_change":895,"volume":896,"transactions":9,"vwap":885},"2026-06-15",29.2,29.34,-0.83,892600,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-12",28.99,29.445,28.82,28.91,0.31,1.08,909300,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-11",28.73,28.875,28.26,28.6,-0.04,-0.14,360500,{"date":916,"open":917,"high":918,"low":919,"close":787,"change":296,"percent_change":920,"volume":921,"transactions":9,"vwap":787},"2026-06-10",28.33,29.055,28.24,1.45,510000,{"date":923,"open":849,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-09",28.47,27.77,28.23,0.65,2.36,380700,{"date":931,"open":932,"high":933,"low":934,"close":577,"change":935,"percent_change":895,"volume":936,"transactions":9,"vwap":577},"2026-06-08",27.54,28.13,27.505,-0.23,380800,{"date":938,"open":565,"high":939,"low":814,"close":940,"change":436,"percent_change":928,"volume":941,"transactions":9,"vwap":940},"2026-06-05",27.96,27.81,447200,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-04",26.3,27.2,26.27,27.17,1.26,4.86,402200,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-03",27.23,25.67,25.91,-1.57,-5.71,655300,{"date":960,"open":961,"high":962,"low":961,"close":587,"change":126,"percent_change":963,"volume":964,"transactions":9,"vwap":587},"2026-06-02",26.97,27.83,0.92,413100,{"date":966,"open":565,"high":566,"low":821,"close":953,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":953},"2026-06-01",-0.49,-1.77,811100,{"date":971,"open":566,"high":781,"low":972,"close":973,"change":974,"percent_change":791,"volume":975,"transactions":9,"vwap":973},"2026-05-29",27.55,27.72,0.12,1050100,{"date":977,"open":978,"high":979,"low":980,"close":566,"change":457,"percent_change":783,"volume":981,"transactions":9,"vwap":566},"2026-05-28",27.75,27.999,27.41,497200,{"date":983,"open":984,"high":781,"low":985,"close":986,"change":987,"percent_change":235,"volume":988,"transactions":9,"vwap":986},"2026-05-27",27.91,27.63,27.95,0.14,784600,{"date":990,"open":991,"high":585,"low":992,"close":940,"change":993,"percent_change":326,"volume":994,"transactions":9,"vwap":940},"2026-05-26",28,27.78,0.02,846300,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-22",27.56,28.059999,27.51,27.79,0.2,0.72,823200,{"date":1005,"open":1006,"high":1007,"low":814,"close":1008,"change":1009,"percent_change":276,"volume":1010,"transactions":9,"vwap":1008},"2026-05-21",27.5,27.93,27.59,-0.29,783900,{"date":1012,"open":999,"high":858,"low":945,"close":1013,"change":681,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-20",27.88,1.94,704700,{"date":1017,"open":991,"high":1018,"low":1019,"close":804,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":804},"2026-05-19",28.066999,27.29,-0.63,-2.25,1081600,{"date":1024,"open":1025,"high":1026,"low":986,"close":1027,"change":25,"percent_change":548,"volume":1028,"transactions":9,"vwap":1027},"2026-05-18",28.42,29.57,27.98,7565500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":631,"volume":1036,"transactions":9,"vwap":1034},"2026-05-15",28.62,29.16,28.01,28.040001,-0.55,1285900,{"date":1038,"open":608,"high":1039,"low":1040,"close":1041,"change":235,"percent_change":297,"volume":1042,"transactions":9,"vwap":1041},"2026-05-14",30.23,28.55,28.59,2383100,{"date":1044,"open":973,"high":1045,"low":1046,"close":585,"change":843,"percent_change":1047,"volume":1048,"transactions":9,"vwap":585},"2026-05-13",28.205,27.68,0.18,407400,{"date":1050,"open":962,"high":1051,"low":834,"close":1034,"change":192,"percent_change":904,"volume":1052,"transactions":9,"vwap":1034},"2026-05-12",28.25,417300,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":630,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-11",28.58,27.61,27.74,-1.98,572100,{"date":1061,"open":587,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-08",28.52,27.145,28.3,1.22,4.51,590300,{"date":1069,"open":885,"high":637,"low":1070,"close":568,"change":256,"percent_change":1071,"volume":1072,"transactions":9,"vwap":568},"2026-05-07",26.8,-8.11,960500,{"date":1074,"open":659,"high":1075,"low":1076,"close":1077,"change":843,"percent_change":377,"volume":1078,"transactions":9,"vwap":1077},"2026-05-06",30.094999,29.31,29.47,683800,{"date":1080,"open":924,"high":651,"low":924,"close":1081,"change":904,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-05",29.42,3.81,636200,{"date":1085,"open":1086,"high":689,"low":1087,"close":1088,"change":1089,"percent_change":366,"volume":1090,"transactions":9,"vwap":1088},"2026-05-04",28.36,28.22,28.34,-0.25,529000,{"date":1092,"open":902,"high":1093,"low":1094,"close":1041,"change":1095,"percent_change":869,"volume":1096,"transactions":9,"vwap":1041},"2026-05-01",29.059999,28.445,-0.05,475200,{"date":1098,"open":585,"high":1099,"low":1100,"close":787,"change":1101,"percent_change":963,"volume":1102,"transactions":9,"vwap":787},"2026-04-30",29.014999,28.065001,0.26,529400,{"date":1104,"open":1055,"high":899,"low":1105,"close":796,"change":275,"percent_change":1106,"volume":1107,"transactions":9,"vwap":796},"2026-04-29",28.242,-0.84,427600,{"date":1109,"open":1110,"high":899,"low":1111,"close":1031,"change":797,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1031},"2026-04-28",28.54,28.28,1.56,526800,{"date":1115,"open":940,"high":774,"low":940,"close":1116,"change":844,"percent_change":378,"volume":1117,"transactions":9,"vwap":1116},"2026-04-27",28.18,471200,{"date":1119,"open":1120,"high":803,"low":514,"close":867,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":867},"2026-04-24",27.39,0.6,2.19,387300,{"date":1125,"open":504,"high":812,"low":1126,"close":1120,"change":1101,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1120},"2026-04-23",26.76,0.96,377200,{"date":1130,"open":1131,"high":1132,"low":547,"close":1133,"change":993,"percent_change":326,"volume":1134,"transactions":9,"vwap":1133},"2026-04-22",27.14,27.315,27.13,481900,{"date":1136,"open":868,"high":997,"low":961,"close":828,"change":1137,"percent_change":435,"volume":1138,"transactions":9,"vwap":828},"2026-04-21",0.04,424800,{"date":1140,"open":830,"high":515,"low":1141,"close":1142,"change":912,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-20",26.898,27.07,-0.15,504000,{"date":1146,"open":1147,"high":980,"low":1148,"close":828,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":828},"2026-04-17",26.66,26.47,0.81,3.08,404100,{"date":1153,"open":546,"high":1154,"low":1155,"close":944,"change":406,"percent_change":1156,"volume":1157,"transactions":9,"vwap":944},"2026-04-16",26.77,26.23,-0.6,589600,{"date":1159,"open":1160,"high":1147,"low":954,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-15",25.71,26.46,0.88,3.44,534300,{"date":1166,"open":1167,"high":1160,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-14",25.44,25.25,25.58,0.13,0.51,450700,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1176,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1176},"2026-04-13",23.87,25.45,23.79,1.42,5.91,685400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-10",24.92,25.049999,24.02,24.030001,-0.97,-3.88,668200,{"date":1191,"open":1192,"high":1193,"low":1194,"close":70,"change":843,"percent_change":1001,"volume":1195,"transactions":9,"vwap":70},"2026-04-09",24.66,25.3,24.45,626100,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":156,"percent_change":1178,"volume":1202,"transactions":9,"vwap":1201},"2026-04-08",24.98,25.556,24.84,24.95,870200,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-07",25.9,26.115,24.059999,24.6,-1.71,-6.5,869000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1101,"percent_change":17,"volume":1218,"transactions":9,"vwap":1217},"2026-04-06",26.24,26.38,25.97,26.31,555000,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1101,"percent_change":106,"volume":1225,"transactions":9,"vwap":1224},"2026-04-02",25.4,26.25,24.335,26.049999,696400,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-01",25.46,26.08,24.945,25.79,0.47,1.86,790400,{"date":1236,"open":1237,"high":1205,"low":1200,"close":1238,"change":57,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-31",25.24,25.32,1.97,614400,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-30",24.34,25.2,24.08,24.83,0.63,2.6,589400,{"date":1251,"open":1252,"high":1253,"low":1254,"close":394,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":394},"2026-03-27",25.09,25.145,24.183,-1.09,-4.31,600100,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":927,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-26",24.7,25.34,25.29,2.64,633900,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-25",24.67,24.89,24.27,24.64,0.36,1.48,625800,{"date":1275,"open":354,"high":1276,"low":1277,"close":333,"change":131,"percent_change":1278,"volume":1279,"transactions":9,"vwap":333},"2026-03-24",24.4,23.445,1.68,737900,{"date":1281,"open":1282,"high":1283,"low":443,"close":1284,"change":192,"percent_change":738,"volume":1285,"transactions":9,"vwap":1284},"2026-03-23",24.22,24.65,23.88,753800,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":526,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-20",23.61,23.927,23.315,23.58,-0.13,989800,{"date":1295,"open":324,"high":1296,"low":1297,"close":1288,"change":25,"percent_change":1089,"volume":1298,"transactions":9,"vwap":1288},"2026-03-19",23.82,22.89,821200,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":1304,"percent_change":1137,"volume":1305,"transactions":9,"vwap":1303},"2026-03-18",23.25,23.96,23.67,0.01,689200,{"date":1307,"open":282,"high":1186,"low":1308,"close":433,"change":792,"percent_change":1309,"volume":1310,"transactions":9,"vwap":433},"2026-03-17",22.955,6.87,993100,{"date":1312,"open":242,"high":1313,"low":254,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-16",22.32,22.14,1.2,5.73,1504400,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":126,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-13",20.87,21.21,20.86,20.94,1.21,636000,{"date":1327,"open":1328,"high":1329,"low":31,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-12",20.78,21.059999,20.69,-0.39,-1.85,548700,{"date":1335,"open":23,"high":1336,"low":1337,"close":1338,"change":485,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-11",22.24,20.76,21.08,-4.18,778000,{"date":1342,"open":1343,"high":1344,"low":1345,"close":190,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":190},"2026-03-10",22.4,22.53,21.74,-0.41,-1.83,494700,{"date":1350,"open":1343,"high":1351,"low":1352,"close":253,"change":1346,"percent_change":1353,"volume":1354,"transactions":9,"vwap":253},"2026-03-09",22.69,21.53,-1.8,524300,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":264,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-06",23.115,22.23,22.82,-2.73,453500,{"date":1363,"open":1364,"high":344,"low":1364,"close":295,"change":1365,"percent_change":1366,"volume":1107,"transactions":9,"vwap":295},"2026-03-05",22.99,0.24,1.03,{"date":1368,"open":473,"high":1290,"low":1369,"close":1370,"change":1171,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-04",22.54,23.22,2.25,410200,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-03",21.93,22.74,21.38,22.71,0.29,1.29,547800,{"date":1383,"open":234,"high":305,"low":190,"close":1384,"change":935,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-02",22.42,-1.02,536500,{"date":1388,"open":1389,"high":443,"low":1390,"close":454,"change":652,"percent_change":1391,"volume":1392,"transactions":9,"vwap":454},"2026-02-27",23.24,22.45,-3.98,1074200,{"date":1394,"open":1288,"high":1395,"low":1370,"close":434,"change":214,"percent_change":1396,"volume":1397,"transactions":9,"vwap":434},"2026-02-26",24.014999,1.16,437400,{"date":1399,"open":1400,"high":1401,"low":1358,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-25",22.93,23.405,23.32,0.57,2.51,479800,{"date":1407,"open":283,"high":413,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-24",22.55,22.75,-0.57,-2.44,803600,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1402,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1402},"2026-02-23",25.61,25.977,23.075001,-2.16,-8.48,956100,{"date":1422,"open":533,"high":834,"low":1276,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-20",25.48,-2.2,-7.95,1028300,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1046,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1046},"2026-02-19",28.4,28.88,27.595,-1.11,-3.86,665500,{"date":1436,"open":787,"high":1093,"low":1437,"close":605,"change":1365,"percent_change":769,"volume":1438,"transactions":9,"vwap":605},"2026-02-18",28.466,487700,{"date":1440,"open":911,"high":1441,"low":585,"close":1040,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1040},"2026-02-17",28.74,0.11,0.39,323900,{"date":1446,"open":1111,"high":780,"low":1447,"close":1448,"change":1449,"percent_change":663,"volume":1450,"transactions":9,"vwap":1448},"2026-02-13",27.87,28.44,0.23,464800,{"date":1452,"open":1110,"high":1453,"low":857,"close":1454,"change":1143,"percent_change":255,"volume":1455,"transactions":9,"vwap":1454},"2026-02-12",28.704,28.21,354500,{"date":1457,"open":1025,"high":902,"low":1458,"close":1086,"change":25,"percent_change":548,"volume":1459,"transactions":9,"vwap":1086},"2026-02-11",27.97,324800,{"date":1461,"open":1111,"high":618,"low":849,"close":1025,"change":466,"percent_change":1239,"volume":1462,"transactions":9,"vwap":1025},"2026-02-10",345800,{"date":1464,"open":910,"high":629,"low":925,"close":1447,"change":225,"percent_change":1353,"volume":1465,"transactions":9,"vwap":1447},"2026-02-09",363900,{"date":1467,"open":992,"high":1062,"low":1431,"close":796,"change":537,"percent_change":85,"volume":1468,"transactions":9,"vwap":796},"2026-02-06",809000,{"date":1470,"open":1471,"high":1055,"low":1472,"close":848,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":848},"2026-02-05",28.37,27.44,-0.68,-2.41,533000,{"date":1477,"open":867,"high":629,"low":978,"close":1454,"change":1171,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1454},"2026-02-04",1.84,511400,{"date":1481,"open":1482,"high":1483,"low":1046,"close":802,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":802},"2026-02-03",29.535,29.79,-2.08,-6.98,724000,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1379,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-02",29.54,30.025,29.109,29.78,0.98,518600,{"date":1496,"open":1076,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":903,"volume":1501,"transactions":9,"vwap":1499},"2026-01-30",29.495,28.825,29.49,0.09,468000,{"date":1503,"open":1504,"high":576,"low":1505,"close":1506,"change":1162,"percent_change":85,"volume":1507,"transactions":9,"vwap":1506},"2026-01-29",28.8,28.66,29.4,559300,{"date":1509,"open":680,"high":1510,"low":998,"close":1062,"change":869,"percent_change":569,"volume":1511,"transactions":9,"vwap":1062},"2026-01-28",28.85,949000,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-27",28.15,28.78,28.69,0.03,0.1,590400,{"date":1521,"open":998,"high":1441,"low":1522,"close":1505,"change":136,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1505},"2026-01-26",27.86,2.8,531600,{"date":1526,"open":629,"high":1055,"low":534,"close":1013,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1013},"2026-01-23",-0.85,-2.96,528200,{"date":1531,"open":585,"high":1532,"low":1533,"close":908,"change":141,"percent_change":1534,"volume":1535,"transactions":9,"vwap":908},"2026-01-22",28.765,27.92,2.35,635700,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-21",26.94,28.07,1.15,4.27,985700,{"date":1544,"open":533,"high":997,"low":1545,"close":1546,"change":870,"percent_change":1021,"volume":1547,"transactions":9,"vwap":1546},"2026-01-20",26.45,26.92,749800,{"date":1549,"open":1550,"high":1551,"low":1552,"close":932,"change":203,"percent_change":1553,"volume":1554,"transactions":9,"vwap":932},"2026-01-16",27.65,27.875,27.31,-0.72,778200,{"date":1556,"open":1557,"high":1027,"low":1557,"close":1057,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1057},"2026-01-15",27.19,0.45,1.65,585200,{"date":1562,"open":587,"high":1000,"low":1563,"close":1019,"change":476,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1019},"2026-01-14",27.106,-1.12,894500,{"date":1567,"open":1568,"high":1569,"low":565,"close":566,"change":204,"percent_change":1570,"volume":1571,"transactions":9,"vwap":566},"2026-01-13",28.35,28.48,-3.19,890800,{"date":1573,"open":924,"high":1574,"low":1539,"close":1575,"change":275,"percent_change":895,"volume":1576,"transactions":9,"vwap":1575},"2026-01-12",28.755,28.51,1040500,{"date":1578,"open":1579,"high":1580,"low":973,"close":1581,"change":1379,"percent_change":93,"volume":1582,"transactions":9,"vwap":1581},"2026-01-09",28.39,29,28.75,1231300,{"date":1584,"open":1032,"high":1585,"low":781,"close":1586,"change":1587,"percent_change":518,"volume":1588,"transactions":9,"vwap":1586},"2026-01-08",29.59,28.46,-0.99,1767600,{"date":1590,"open":616,"high":598,"low":618,"close":1591,"change":1592,"percent_change":1014,"volume":1593,"transactions":9,"vwap":1591},"2026-01-07",29.45,0.56,1437300,{"date":1595,"open":1516,"high":1506,"low":1596,"close":1597,"change":701,"percent_change":357,"volume":1598,"transactions":9,"vwap":1597},"2026-01-06",28.19,28.89,1587300,{"date":1600,"open":1026,"high":1601,"low":605,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-05",30.3,29.23,-0.81,-2.7,2167700,{"date":1607,"open":1608,"high":761,"low":1609,"close":1610,"change":1603,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-01-02",30.78,29.5,30.040001,-2.63,1896800,{"date":1614,"open":1615,"high":1616,"low":1617,"close":760,"change":1187,"percent_change":1618,"volume":1619,"transactions":9,"vwap":760},"2025-12-31",31.83,32.275,30.56,-3.05,3051500,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1624,"change":967,"percent_change":888,"volume":1625,"transactions":9,"vwap":1624},"2025-12-30",32.36,31.34,31.82,2122200,{"date":1627,"open":729,"high":1628,"low":729,"close":1629,"change":1047,"percent_change":1592,"volume":1630,"transactions":9,"vwap":1629},"2025-12-29",32.66,32.31,388200,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":681,"percent_change":1278,"volume":1636,"transactions":9,"vwap":1635},"2025-12-26",31.64,32.46,32.13,389400,{"date":1638,"open":1639,"high":1640,"low":752,"close":1641,"change":1271,"percent_change":1540,"volume":1642,"transactions":9,"vwap":1641},"2025-12-24",31.45,31.61,31.6,257200,{"date":1644,"open":1645,"high":1646,"low":698,"close":1647,"change":987,"percent_change":1558,"volume":1648,"transactions":9,"vwap":1647},"2025-12-23",31.1,31.42,31.24,434200,{"date":1650,"open":1651,"high":1652,"low":662,"close":1645,"change":1095,"percent_change":406,"volume":1653,"transactions":9,"vwap":1645},"2025-12-22",31.31,31.375,535300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-12-19",32.89,33.27,30.93,31.15,-1.82,-5.52,965800,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":987,"percent_change":791,"volume":1669,"transactions":9,"vwap":1668},"2025-12-18",33.080002,33.36,32.33,32.97,302200,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":816,"transactions":9,"vwap":1674},"2025-12-17",34.49,32.17,32.83,-1.65,-4.79,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1009,"percent_change":895,"volume":1683,"transactions":9,"vwap":1682},"2025-12-16",34.74,35.295,34.43,34.48,247200,{"date":1685,"open":1686,"high":30,"low":1687,"close":1688,"change":903,"percent_change":71,"volume":1689,"transactions":9,"vwap":1688},"2025-12-15",34.78,34.58,34.77,151000,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":307,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-12",35.19,34.195,34.46,-1.35,191700,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-11",33.99,35.241,33.855,34.93,0.97,2.86,231600,{"date":1707,"open":1708,"high":1699,"low":1709,"close":1710,"change":1592,"percent_change":1278,"volume":1711,"transactions":9,"vwap":1710},"2025-12-10",33.56,33.2,33.96,379800,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1443,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-12-09",33.040001,33.88,32.91,33.4,1.18,126200,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-12-08",33.81,33.84,32.99,33.0099983,-0.71,-2.11,142700,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":57,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-12-05",32.93,33.8,32.7,33.72,1.47,162100,{"date":1738,"open":1666,"high":1739,"low":1714,"close":1740,"change":1143,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-04",33.49,33.23,-0.45,124100,{"date":1744,"open":1745,"high":1717,"low":1746,"close":1747,"change":1493,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-03",32.35,32.245,33.38,3.02,155300,{"date":1751,"open":736,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-02",32.75,31.772,32.4,-0.26,-0.8,235800,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1628,"change":156,"percent_change":904,"volume":1762,"transactions":9,"vwap":1628},"2025-12-01",32.14,32.73,156000,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1629,"change":1292,"percent_change":823,"volume":1767,"transactions":9,"vwap":1629},"2025-11-28",32.62,32.2,67600,{"date":1769,"open":1629,"high":1770,"low":1629,"close":1771,"change":974,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-11-26",32.68,32.44,0.37,161700,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":1779,"percent_change":1371,"volume":1780,"transactions":9,"vwap":1778},"2025-11-25",31.75,32.5,32.32,0.71,178200,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1640,"change":396,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1640},"2025-11-24",31.25,31.88,31.02,1.05,166000,{"date":1789,"open":1790,"high":1791,"low":708,"close":1792,"change":1592,"percent_change":682,"volume":1793,"transactions":9,"vwap":1792},"2025-11-21",30.86,31.74,31.28,195600,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1232,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-11-20",31.17,31.35,30.51,30.72,1.55,192600,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1143,"percent_change":967,"volume":1808,"transactions":9,"vwap":1807},"2025-11-19",30.49,30.55,29.66,30.25,218600,{"date":1810,"open":1785,"high":1811,"low":1812,"close":1812,"change":1726,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-11-18",31.049999,30.4,-2.28,215700,{"date":1816,"open":1629,"high":1817,"low":1818,"close":746,"change":1695,"percent_change":1819,"volume":1820,"transactions":9,"vwap":746},"2025-11-17",32.415,31.080999,-4.16,214400,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1634,"change":335,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1634},"2025-11-14",32.92,32.981,31.985,-1.58,180200,{"date":1829,"open":1830,"high":1831,"low":736,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-11-13",33.02,33.5,32.98,-0.3,-0.9,157000,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":214,"percent_change":663,"volume":1842,"transactions":9,"vwap":1841},"2025-11-12",33.22,33.59,33.099998,33.28,126600,{"date":1844,"open":1845,"high":1846,"low":1745,"close":1725,"change":151,"percent_change":1396,"volume":1847,"transactions":9,"vwap":1725},"2025-11-11",32.61,33.26,215400,{"date":1849,"open":752,"high":1832,"low":1850,"close":1851,"change":682,"percent_change":1179,"volume":1852,"transactions":9,"vwap":1851},"2025-11-10",30.844,32.63,325900,{"date":1854,"open":1855,"high":1855,"low":688,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-11-07",31.62,30.81,0.94,3.15,324500,{"date":1861,"open":1862,"high":1863,"low":608,"close":1864,"change":912,"percent_change":1292,"volume":1865,"transactions":9,"vwap":1864},"2025-11-06",30.01,30.355,29.87,171900,{"date":1867,"open":1868,"high":670,"low":1869,"close":710,"change":1379,"percent_change":1493,"volume":1870,"transactions":9,"vwap":710},"2025-11-05",29.62,29.265,196700,{"date":1872,"open":1873,"high":1874,"low":1504,"close":1868,"change":466,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1868},"2025-11-04",28.98,29.805,1.89,177800,{"date":1878,"open":1077,"high":1879,"low":1880,"close":617,"change":754,"percent_change":1881,"volume":1882,"transactions":9,"vwap":617},"2025-11-03",29.505,28.96,-1.96,178800,{"date":1884,"open":1510,"high":1885,"low":1886,"close":598,"change":1592,"percent_change":1887,"volume":1888,"transactions":9,"vwap":598},"2025-10-31",29.73,28.799,1.93,140200,{"date":1890,"open":1891,"high":598,"low":1891,"close":767,"change":1892,"percent_change":1892,"volume":1893,"transactions":9,"vwap":767},"2025-10-30",28.92,0,114000,{"date":1895,"open":1896,"high":1879,"low":1897,"close":767,"change":913,"percent_change":1898,"volume":1899,"transactions":9,"vwap":767},"2025-10-29",29.02,28.9,-0.48,117700,{"date":1901,"open":650,"high":1806,"low":1902,"close":1602,"change":641,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1602},"2025-10-28",29.21,-1.28,98600,{"date":1906,"open":637,"high":637,"low":1609,"close":659,"change":1907,"percent_change":701,"volume":1908,"transactions":9,"vwap":659},"2025-10-27",-0.1,101500,{"date":1910,"open":576,"high":1911,"low":576,"close":1912,"change":151,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-10-24",29.81,29.71,1.3,97100,{"date":1916,"open":673,"high":673,"low":1917,"close":1918,"change":1143,"percent_change":225,"volume":1919,"transactions":9,"vwap":1918},"2025-10-23",29.24,29.33,76800,{"date":1921,"open":768,"high":768,"low":1922,"close":595,"change":456,"percent_change":26,"volume":1923,"transactions":9,"vwap":595},"2025-10-22",29.205,129200,{"date":1925,"open":576,"high":659,"low":1926,"close":688,"change":1518,"percent_change":1927,"volume":1928,"transactions":9,"vwap":688},"2025-10-21",29.235,0.34,155000,{"date":1930,"open":1093,"high":608,"low":1093,"close":650,"change":1232,"percent_change":1931,"volume":1932,"transactions":9,"vwap":650},"2025-10-20",1.62,152500,{"date":1934,"open":1935,"high":767,"low":605,"close":899,"change":912,"percent_change":913,"volume":1936,"transactions":9,"vwap":899},"2025-10-17",29.030001,146700,{"date":1938,"open":1917,"high":1506,"low":1939,"close":1935,"change":457,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1935},"2025-10-16",28.7,-1.19,212500,{"date":1943,"open":679,"high":1944,"low":1945,"close":1946,"change":549,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-10-15",30.13,29.28,29.38,-2.59,149700,{"date":1950,"open":1515,"high":1951,"low":1515,"close":1952,"change":215,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-10-14",30.17,30.16,4.32,270500,{"date":1956,"open":586,"high":586,"low":901,"close":902,"change":1755,"percent_change":1957,"volume":1958,"transactions":9,"vwap":902},"2025-10-13",-0.89,191800,{"date":1960,"open":1961,"high":1610,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-10",29.84,29.11,29.17,-0.5,-1.69,173900,{"date":1968,"open":1969,"high":1970,"low":1585,"close":608,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":608},"2025-10-09",30.1,30.12,-0.33,-1.1,141000,{"date":1975,"open":1601,"high":1976,"low":1977,"close":670,"change":1346,"percent_change":1695,"volume":1978,"transactions":9,"vwap":670},"2025-10-08",30.76,29.82,235100,{"date":1980,"open":1981,"high":1651,"low":1982,"close":1983,"change":1020,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-10-07",30.87,30.185,30.41,-2.03,214600,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1009,"volume":1993,"transactions":9,"vwap":1991},"2025-10-06",31.13,31.809,30.925,31.040001,-0.09,205700,{"date":1995,"open":1996,"high":1783,"low":1997,"close":1988,"change":57,"percent_change":1998,"volume":1928,"transactions":9,"vwap":1988},"2025-10-03",30.82,30.69,1.6,{"date":2000,"open":1799,"high":1790,"low":2001,"close":2002,"change":416,"percent_change":870,"volume":2003,"transactions":9,"vwap":2002},"2025-10-02",30.325,30.64,151600,{"date":2005,"open":2006,"high":2007,"low":1799,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-10-01",30.98,31.18,30.83,-0.44,-1.41,176000,{"date":2013,"open":2014,"high":1641,"low":2015,"close":2016,"change":1971,"percent_change":276,"volume":2017,"transactions":9,"vwap":2016},"2025-09-30",31.51,30.825,31.27,161200,{"date":2019,"open":2020,"high":2020,"low":2021,"close":1641,"change":1833,"percent_change":652,"volume":2022,"transactions":9,"vwap":1641},"2025-09-29",32.47,31.38,160500,{"date":2024,"open":2025,"high":1760,"low":2026,"close":2027,"change":1449,"percent_change":43,"volume":2028,"transactions":9,"vwap":2027},"2025-09-26",31.67,31.5,31.9,124400,{"date":2030,"open":2031,"high":737,"low":2032,"close":2025,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2025},"2025-09-25",32.21,31.475,-0.65,-2.01,182400,{"date":2037,"open":1752,"high":2038,"low":717,"close":1778,"change":225,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1778},"2025-09-24",32.85,-1.55,118700,{"date":2042,"open":1830,"high":2043,"low":2044,"close":1674,"change":935,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1674},"2025-09-23",33.57,32.79,-0.7,176800,{"date":2048,"open":1733,"high":2049,"low":1777,"close":2050,"change":326,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-09-22",33.13,33.060001,0.21,151100,{"date":2054,"open":1708,"high":2055,"low":2056,"close":1724,"change":2057,"percent_change":1660,"volume":2058,"transactions":9,"vwap":1724},"2025-09-19",33.76,32.95,-0.61,280000,{"date":2060,"open":1722,"high":2061,"low":1657,"close":2062,"change":548,"percent_change":870,"volume":2063,"transactions":9,"vwap":2062},"2025-09-18",34.16,33.6,207100,{"date":2065,"open":2062,"high":2066,"low":2067,"close":1722,"change":214,"percent_change":1149,"volume":2068,"transactions":9,"vwap":1722},"2025-09-17",34.59,33.58,361400,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":1957,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-09-16",34.13,33.225,33.54,-2.58,337500,{"date":2077,"open":2078,"high":2079,"low":2080,"close":1681,"change":2081,"percent_change":457,"volume":2082,"transactions":9,"vwap":1681},"2025-09-15",34.47,34.62,34.255,-0.12,180800,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":326,"percent_change":1001,"volume":2089,"transactions":9,"vwap":2088},"2025-09-12",34.3,34.73,34.15,34.55,162800,{"date":2091,"open":2092,"high":2093,"low":2094,"close":1682,"change":2095,"percent_change":1232,"volume":2096,"transactions":9,"vwap":1682},"2025-09-11",34.23,34.76,34.0099983,0.16,168900,{"date":2098,"open":2099,"high":1702,"low":2100,"close":2101,"change":1898,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-09-10",34.66,34.135,34.32,-1.38,107100,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":25,"percent_change":869,"volume":1973,"transactions":9,"vwap":2109},"2025-09-09",34.88,34.95,34.585,34.8,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":1271,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-09-08",34.56,34.87,33.9,34.86,1.04,145400,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":1603,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-09-05",35.35,35.6,34.31,34.5,-2.29,163400,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":146,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-09-04",35.13,35.34,34.735,35.31,0.91,86400,{"date":2135,"open":2136,"high":2137,"low":2123,"close":2137,"change":861,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-09-03",34.67,34.99,1.51,139500,{"date":2141,"open":2142,"high":2078,"low":2143,"close":2078,"change":1907,"percent_change":1009,"volume":2144,"transactions":9,"vwap":2078},"2025-09-02",34.11,33.85,138900,{"date":2146,"open":2147,"high":1679,"low":2148,"close":2149,"change":1001,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-08-29",34.4,34.33,34.57,0.58,98000,{"date":2153,"open":2106,"high":2106,"low":2154,"close":2155,"change":247,"percent_change":485,"volume":2156,"transactions":9,"vwap":2155},"2025-08-28",34.07,34.37,143700,{"date":2158,"open":1681,"high":2159,"low":1681,"close":2160,"change":526,"percent_change":1992,"volume":2161,"transactions":9,"vwap":2160},"2025-08-27",34.96,34.69,112200,{"date":2163,"open":2164,"high":2165,"low":1693,"close":2166,"change":126,"percent_change":43,"volume":2167,"transactions":9,"vwap":2166},"2025-08-26",34.28,34.815,34.72,118500,{"date":2169,"open":2170,"high":2170,"low":1681,"close":2078,"change":731,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2078},"2025-08-25",35.23,-2.43,91000,{"date":2174,"open":2175,"high":2176,"low":2177,"close":30,"change":2178,"percent_change":85,"volume":2179,"transactions":9,"vwap":30},"2025-08-22",34.52,35.59,34.285,1.06,187700,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2095,"percent_change":1232,"volume":2186,"transactions":9,"vwap":2185},"2025-08-21",34.080002,34.45,33.97,34.27,125200,{"date":2188,"open":2189,"high":2088,"low":2189,"close":2142,"change":993,"percent_change":111,"volume":2190,"transactions":9,"vwap":2142},"2025-08-20",33.71,206900,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":456,"percent_change":935,"volume":2197,"transactions":9,"vwap":2196},"2025-08-19",34.18,34.81,33.82,34.09,256100,{"date":2199,"open":2148,"high":2148,"low":2184,"close":2200,"change":247,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-08-18",34.17,-0.93,173100,{"date":2204,"open":2205,"high":2206,"low":2147,"close":1672,"change":1106,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1672},"2025-08-15",35.61,35.625,-2.38,132000,{"date":2210,"open":2211,"high":2212,"low":2213,"close":30,"change":527,"percent_change":476,"volume":2214,"transactions":9,"vwap":30},"2025-08-14",35.02,35.39,34.91,146000,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":25,"percent_change":869,"volume":2221,"transactions":9,"vwap":2220},"2025-08-13",35.85,35.86,35.3,35.44,120200,{"date":2223,"open":2136,"high":2121,"low":2224,"close":2225,"change":17,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-08-12",34.63,35.5,2.9,226000,{"date":2229,"open":2230,"high":2086,"low":2231,"close":2123,"change":861,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2123},"2025-08-11",34.049999,34,1.53,172800,{"date":2235,"open":2085,"high":2236,"low":2237,"close":2238,"change":1292,"percent_change":641,"volume":2239,"transactions":9,"vwap":2238},"2025-08-08",34.42,33.42,33.98,315500,{"date":2241,"open":2093,"high":180,"low":2242,"close":2142,"change":1127,"percent_change":2226,"volume":2243,"transactions":9,"vwap":2142},"2025-08-07",33.73,332900,{"date":2245,"open":736,"high":2246,"low":1628,"close":2247,"change":2248,"percent_change":236,"volume":2249,"transactions":9,"vwap":2247},"2025-08-06",33.41,33.15,0.75,240700,{"date":2251,"open":2252,"high":2020,"low":2253,"close":1754,"change":378,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1754},"2025-08-05",31.92,31.645,2.14,157400,{"date":2257,"open":1640,"high":2258,"low":2259,"close":2260,"change":1927,"percent_change":904,"volume":2261,"transactions":9,"vwap":2260},"2025-08-04",31.78,31.4,31.72,128100,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2021,"change":255,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2021},"2025-08-01",31.52,31.59,30.6,-1.66,211000,{"date":2270,"open":1812,"high":2271,"low":1812,"close":2272,"change":1324,"percent_change":763,"volume":2273,"transactions":9,"vwap":2272},"2025-07-31",32,31.91,192700,{"date":2275,"open":2276,"high":2276,"low":1617,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-07-30",32.25,30.7,-1.46,-4.54,186500,{"date":2282,"open":1777,"high":2283,"low":2284,"close":2285,"change":527,"percent_change":701,"volume":2286,"transactions":9,"vwap":2285},"2025-07-29",32.705,32.15,32.16,154200,{"date":2288,"open":2289,"high":2290,"low":1776,"close":2291,"change":1517,"percent_change":1500,"volume":2292,"transactions":9,"vwap":2291},"2025-07-28",32.060001,32.28,32.27,188400,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":903,"percent_change":1703,"volume":2179,"transactions":9,"vwap":2298},"2025-07-25",31.95,32.45,31.795,32.24,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":843,"percent_change":2095,"volume":2305,"transactions":9,"vwap":2304},"2025-07-24",31.7,31.98,31.49,31.93,166700,{"date":2307,"open":2308,"high":1784,"low":2006,"close":1784,"change":806,"percent_change":2309,"volume":1669,"transactions":9,"vwap":1784},"2025-07-23",31.43,2.15,{"date":2311,"open":751,"high":2312,"low":2313,"close":2314,"change":861,"percent_change":2315,"volume":2261,"transactions":9,"vwap":2314},"2025-07-22",31.355,30.418,31.21,1.69,{"date":2317,"open":2314,"high":2318,"low":2319,"close":1997,"change":457,"percent_change":702,"volume":2320,"transactions":9,"vwap":1997},"2025-07-21",31.33,30.665,100400,{"date":2322,"open":2259,"high":2259,"low":2323,"close":1991,"change":701,"percent_change":77,"volume":2324,"transactions":9,"vwap":1991},"2025-07-18",30.94,109700,{"date":2326,"open":2327,"high":2259,"low":2327,"close":2021,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2021},"2025-07-17",30.75,0.42,1.36,138500,{"date":2332,"open":1969,"high":2333,"low":1610,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-07-16",30.99,30.96,0.95,3.17,163200,{"date":2339,"open":2327,"high":2340,"low":1862,"close":1862,"change":690,"percent_change":1474,"volume":2341,"transactions":9,"vwap":1862},"2025-07-15",30.862,147500,{"date":2343,"open":2344,"high":1658,"low":2344,"close":2327,"change":116,"percent_change":526,"volume":2345,"transactions":9,"vwap":2327},"2025-07-14",30.54,121000,{"date":2347,"open":1617,"high":2015,"low":1951,"close":1976,"change":406,"percent_change":335,"volume":2348,"transactions":9,"vwap":1976},"2025-07-11",190000,{"date":2350,"open":2007,"high":2318,"low":1790,"close":709,"change":548,"percent_change":407,"volume":2351,"transactions":9,"vwap":709},"2025-07-10",133800,{"date":2353,"open":2354,"high":2355,"low":1981,"close":1988,"change":1346,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1988},"2025-07-09",31.68,31.8,-1.3,237000,{"date":2359,"open":1659,"high":1784,"low":1785,"close":2360,"change":1443,"percent_change":215,"volume":2361,"transactions":9,"vwap":2360},"2025-07-08",31.54,188700,{"date":2363,"open":2364,"high":2365,"low":2366,"close":1659,"change":2367,"percent_change":1339,"volume":2368,"transactions":9,"vwap":1659},"2025-07-07",32.19,32.64,31.09,-1.36,247500,{"date":2370,"open":2291,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-07-03",32.605,32.080002,32.51,0.28,0.87,56600,{"date":2378,"open":2379,"high":2379,"low":2380,"close":727,"change":247,"percent_change":2381,"volume":2382,"transactions":9,"vwap":727},"2025-07-02",32.54,31.94,-0.98,144100,{"date":2384,"open":2385,"high":2386,"low":2025,"close":2387,"change":1403,"percent_change":297,"volume":2214,"transactions":9,"vwap":2387},"2025-07-01",31.86,32.74,32.55,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2302,"change":406,"percent_change":1964,"volume":2393,"transactions":9,"vwap":2302},"2025-06-30",32.18,32.42,31.895,144500,{"date":2395,"open":1745,"high":2396,"low":2397,"close":1760,"change":913,"percent_change":2398,"volume":2399,"transactions":9,"vwap":1760},"2025-06-27",32.86,32.029999,-0.43,577100,{"date":2401,"open":2355,"high":1667,"low":2355,"close":2290,"change":43,"percent_change":236,"volume":2402,"transactions":9,"vwap":2290},"2025-06-26",225400,{"date":2404,"open":2405,"high":2397,"low":2406,"close":2407,"change":967,"percent_change":286,"volume":2408,"transactions":9,"vwap":2407},"2025-06-25",32.0099983,31.408,31.55,118000,{"date":2410,"open":2298,"high":2283,"low":2411,"close":2412,"change":526,"percent_change":1992,"volume":2413,"transactions":9,"vwap":2412},"2025-06-24",32.02,32.040001,119200,{"date":2415,"open":1639,"high":717,"low":2416,"close":717,"change":797,"percent_change":2417,"volume":2418,"transactions":9,"vwap":717},"2025-06-23",31.16,1.39,147800,{"date":2420,"open":1784,"high":2411,"low":2421,"close":2422,"change":993,"percent_change":111,"volume":2423,"transactions":9,"vwap":2422},"2025-06-20",31.56,31.63,160700,{"date":2425,"open":2334,"high":1615,"low":2334,"close":1640,"change":1247,"percent_change":2426,"volume":2427,"transactions":9,"vwap":1640},"2025-06-18",2.03,191200,{"date":2429,"open":2416,"high":2430,"low":2431,"close":2006,"change":2432,"percent_change":1209,"volume":2433,"transactions":9,"vwap":2006},"2025-06-17",31.47,30.95,-0.54,211600,{"date":2435,"open":2436,"high":2372,"low":2303,"close":2264,"change":1137,"percent_change":1170,"volume":2437,"transactions":9,"vwap":2264},"2025-06-16",31.69,115700,{"date":2439,"open":2298,"high":2440,"low":2441,"close":2442,"change":2102,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-06-13",32.48,31.39,31.48,-4.2,190400,{"date":2446,"open":2291,"high":2396,"low":2397,"close":2396,"change":1101,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2396},"2025-06-12",0.8,130800,{"date":2450,"open":730,"high":2451,"low":730,"close":2452,"change":1558,"percent_change":397,"volume":1941,"transactions":9,"vwap":2452},"2025-06-11",32.78,32.6,{"date":2454,"open":1628,"high":2455,"low":2456,"close":2284,"change":1410,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2284},"2025-06-10",32.798,31.97,-1.74,142500,{"date":2460,"open":2461,"high":2462,"low":1770,"close":2463,"change":335,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-06-09",33.45,33.455,32.72,-1.56,173800,{"date":2467,"open":1708,"high":2468,"low":1830,"close":2469,"change":2374,"percent_change":537,"volume":2470,"transactions":9,"vwap":2469},"2025-06-06",33.62,33.24,177400,{"date":2472,"open":2440,"high":2247,"low":2473,"close":2474,"change":1592,"percent_change":318,"volume":2475,"transactions":9,"vwap":2474},"2025-06-05",32.355,32.96,227500,{"date":2477,"open":736,"high":736,"low":1616,"close":1754,"change":869,"percent_change":335,"volume":2478,"transactions":9,"vwap":1754},"2025-06-04",161600,{"date":2480,"open":1629,"high":1765,"low":2481,"close":2482,"change":1101,"percent_change":2447,"volume":2483,"transactions":9,"vwap":2482},"2025-06-03",31.973,32.57,225300,{"date":2485,"open":2486,"high":1667,"low":2422,"close":1629,"change":156,"percent_change":2487,"volume":2488,"transactions":9,"vwap":1629},"2025-06-02",31.73,1.1,192800,{"date":2490,"open":2436,"high":2298,"low":2491,"close":2492,"change":1001,"percent_change":1247,"volume":2493,"transactions":9,"vwap":2492},"2025-05-30",31.344,31.96,217100,{"date":2495,"open":2496,"high":1624,"low":1792,"close":2497,"change":131,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-05-29",31.66,31.76,1.28,167200,{"date":2501,"open":1760,"high":2502,"low":1797,"close":2503,"change":1527,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-05-28",32.365,31.36,-2.64,185600,{"date":2507,"open":2508,"high":2290,"low":2509,"close":2031,"change":1703,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2031},"2025-05-27",31.58,31.505,3.1,153700,{"date":2513,"open":2514,"high":2515,"low":2516,"close":1647,"change":1898,"percent_change":578,"volume":2517,"transactions":9,"vwap":1647},"2025-05-23",31.23,31.565,31,160900,{"date":2519,"open":1784,"high":1760,"low":2520,"close":2260,"change":1755,"percent_change":1603,"volume":2521,"transactions":9,"vwap":2260},"2025-05-22",31.57,283800,{"date":2523,"open":730,"high":2524,"low":2380,"close":2302,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2302},"2025-05-21",32.71,-0.37,-1.14,305100,{"date":2529,"open":2530,"high":2531,"low":2276,"close":1745,"change":912,"percent_change":2081,"volume":2532,"transactions":9,"vwap":1745},"2025-05-20",32.56,33.025002,297100,{"date":2534,"open":2025,"high":2296,"low":2407,"close":2535,"change":151,"percent_change":64,"volume":2536,"transactions":9,"vwap":2535},"2025-05-19",32.39,160200,{"date":2538,"open":1797,"high":2298,"low":2539,"close":2405,"change":1703,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2405},"2025-05-16",31.26,3.12,225000,{"date":2543,"open":2544,"high":2545,"low":2546,"close":1991,"change":126,"percent_change":1149,"volume":2547,"transactions":9,"vwap":1991},"2025-05-15",30.74,31.235,30.515,232400,{"date":2549,"open":735,"high":1783,"low":1799,"close":719,"change":641,"percent_change":2550,"volume":2551,"transactions":9,"vwap":719},"2025-05-14",-1.22,264500,{"date":2553,"open":2442,"high":2355,"low":2554,"close":1796,"change":1755,"percent_change":895,"volume":2555,"transactions":9,"vwap":1796},"2025-05-13",31.045,262400,{"date":2557,"open":2558,"high":2559,"low":1811,"close":2308,"change":948,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2308},"2025-05-12",31.46,31.85,4.18,369100,{"date":2563,"open":2006,"high":2564,"low":1969,"close":1951,"change":1035,"percent_change":2565,"volume":2566,"transactions":9,"vwap":1951},"2025-05-09",31.341,-1.79,410900,{"date":2568,"open":2114,"high":2123,"low":1997,"close":1799,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":1799},"2025-05-08",-5.2,-14.48,664700,{"date":2573,"open":2574,"high":2574,"low":2129,"close":2575,"change":146,"percent_change":71,"volume":2576,"transactions":9,"vwap":2575},"2025-05-07",36.09,35.92,256400,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2121,"change":599,"percent_change":25,"volume":2582,"transactions":9,"vwap":2121},"2025-05-06",35.46,35.89,35.084,187400,{"date":2584,"open":2585,"high":2586,"low":1692,"close":2587,"change":26,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-05-05",35.4,36.02,35.62,-0.75,170400,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2580,"change":141,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2580},"2025-05-02",35.93,36.28,35.64,1.87,161300,{"date":2598,"open":2115,"high":2585,"low":2599,"close":2170,"change":2328,"percent_change":1324,"volume":2600,"transactions":9,"vwap":2170},"2025-05-01",34.64,247100,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2194,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2194},"2025-04-30",35.16,35.425,34.39,-0.88,-2.47,215600,{"date":2610,"open":2106,"high":2611,"low":2612,"close":2613,"change":1121,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-04-29",35.77,34.41,35.69,1.71,339900,{"date":2617,"open":2618,"high":30,"low":2175,"close":2619,"change":1518,"percent_change":1379,"volume":2620,"transactions":9,"vwap":2619},"2025-04-28",34.97,35.09,118900,{"date":2622,"open":2623,"high":2624,"low":2155,"close":2137,"change":701,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2137},"2025-04-25",35.15,35.245,-0.96,137700,{"date":2628,"open":2629,"high":2630,"low":2631,"close":30,"change":2375,"percent_change":2632,"volume":2633,"transactions":9,"vwap":30},"2025-04-24",34.7,35.45,34.105,2.52,171400,{"date":2635,"open":2636,"high":2630,"low":2182,"close":1694,"change":1443,"percent_change":2637,"volume":2638,"transactions":9,"vwap":1694},"2025-04-23",34.94,1.14,220200,{"date":184,"open":1723,"high":2640,"low":2641,"close":2154,"change":1449,"percent_change":378,"volume":2642,"transactions":9,"vwap":2154},34.21,33.29,363000]