[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FIVN":3,"homepage-market-summary":31,"stock-historical-FIVN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FIVN","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},"FIVE9, INC.","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","Five9 offers cloud-native contact center software enabling digital customer service, sales, and marketing engagement. The company's Intelligent CX platform combines core telephony functionality, omnichannel engagement, and modules into a cloud-based contact-center-as-a-service platform. Five9's modules include digital self-service, agent assist technology, workflow automation, and optimization solutions, as well as artificial intelligence-driven automation solutions that optimize customer service efficiency and manage interaction quality and agent performance.","2,910","San Ramon, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},34.36,36.06,36.47,34.081,35.75,-1.39,-3.89,2061429.529225,29630,34.7058,40,13.29,2574365.189793032,78.9,3143,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},2408062,878942597.448258,54.43,"2025-04-22",[182,183,193,203,213,224,235,246,256,267,278,288,298,309,318,329,340,351,362,372,382,393,404,414,423,434,444,454,465,475,485,495,506,517,528,538,547,558,567,577,587,598,609,619,629,640,650,660,670,680,691,702,713,724,735,742,750,758,765,774,781,789,798,807,815,824,833,841,850,858,867,874,883,892,901,910,918,927,934,942,950,959,967,976,983,991,999,1008,1015,1022,1031,1039,1046,1053,1060,1068,1075,1082,1089,1096,1103,1111,1119,1127,1134,1142,1150,1159,1167,1175,1182,1190,1198,1207,1215,1223,1231,1239,1247,1256,1264,1272,1279,1288,1296,1303,1312,1320,1327,1333,1340,1346,1354,1362,1370,1379,1388,1393,1401,1408,1416,1423,1429,1436,1444,1451,1459,1466,1475,1482,1488,1496,1504,1512,1518,1527,1535,1543,1549,1556,1561,1565,1571,1579,1586,1593,1601,1606,1614,1619,1625,1632,1638,1647,1653,1660,1666,1672,1678,1686,1692,1700,1708,1715,1722,1729,1735,1742,1749,1758,1765,1772,1780,1786,1791,1798,1806,1811,1817,1824,1830,1836,1844,1851,1855,1863,1869,1877,1881,1888,1894,1901,1907,1914,1921,1926,1934,1943,1949,1956,1964,1969,1976,1983,1988,1994,2000,2007,2014,2022,2028,2034,2040,2047,2051,2057,2066,2074,2080,2089,2096,2101,2105,2111,2118,2125,2131,2137,2143,2151,2157,2164,2173,2179,2186,2193,2199,2205,2212,2220,2227,2233,2241,2249,2257,2264,2273,2280,2287,2292,2299,2306,2313,2320,2326,2333,2339,2346,2355,2362,2369,2374,2380,2389,2396,2403,2410,2414,2422,2427,2436,2444,2449,2458,2465,2472,2478,2485,2493,2500,2507,2515,2522,2529,2533,2540,2546,2552,2558,2564,2570,2577,2584,2593,2600,2606,2613,2618,2622,2626,2633,2638,2646,2650,2654,2660,2665,2670,2677,2683,2690,2695,2701,2707,2713,2717,2723,2728,2733,2739,2746,2751,2754,2762,2768,2775,2782,2788,2795,2802,2809,2813,2818,2827,2832,2837,2844,2849,2854,2858,2865,2870,2877,2884,2892],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",34.845,36.34,34.22,1.74,5.12,2989151.075354,35670,35.513,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",34.2,34.53,33.34,34.01,0,2627267.755101,27537,33.9138,{"date":204,"open":205,"high":206,"low":207,"close":198,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",34.518,34.755,33.44,-0.65,-1.88,1900077.712988,25984,33.9519,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",34.75,35.365,33.79,34.66,-1.11,-3.1,1871791.578197,27309,34.697,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",36.45,37.79,35.61,35.77,-0.89,-2.43,1461689.073594,23383,36.3888,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",37.51,37.8,36.4689,36.66,-1.02,-2.71,2082655.490249,28179,36.9262,{"date":247,"open":248,"high":26,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",38.905,37.42,37.68,-0.97,-2.51,2958534.35157,35443,38.2435,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",37.12,39.55,36.67,38.65,1.64,4.43,5173874.658039,52044,38.1639,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",33,37.13,32.805,37.01,4.54,13.98,4047557.022624,48693,35.9098,{"date":279,"open":280,"high":215,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",34.44,32.14,32.47,-2.03,-5.88,4482110.347203,34640,32.6925,{"date":289,"open":215,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",35.31,33.18,34.5,0.42,1.23,2619700.291175,34160,34.4297,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",33.02,34.87,32.975,34.08,1.06,3.21,3111326.547256,40709,34.0972,{"date":310,"open":311,"high":312,"low":311,"close":300,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",31.23,33.87,1.27,4,2927999.094707,35856,33.0943,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",31.69,32.24,30.68,31.75,1.09,3.56,1909891.00658,27018,31.5167,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",30.22,31.14,30.17,30.66,0.41,1.36,866389.815728,17555,30.7102,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",30.21,31.155,30.1,30.25,-0.12,-0.4,1273909.2208,19782,30.4614,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",31,31.4699,30.31,30.37,-0.86,-2.75,1121619.9105,18774,30.6314,{"date":363,"open":364,"high":365,"low":366,"close":311,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",32.6,33.0563,31.09,-2.04,-6.13,1828743.946093,27742,31.5127,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":231,"volume":379,"transactions":380,"vwap":381},"2026-09-04",33.492,33.9,32.11,33.27,-0.83,1900133.875193,27735,33.3676,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",34.47,35.18,33.8,34.1,0.51,1.52,1371726.112161,18752,34.2349,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",34.03,34.8,33.3,33.59,-0.44,-1.29,1078561.899634,18740,33.7173,{"date":405,"open":406,"high":407,"low":408,"close":395,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",33.81,34.7818,33.38,-0.53,-1.53,1672565.016972,23336,33.8674,{"date":415,"open":416,"high":215,"low":417,"close":418,"change":388,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",33.612,33.07,34.56,1.5,1384125.047992,19439,34.1378,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",34.26,35.17,33.865,34.05,-0.52,-1.5,1595880.536931,25250,34.297,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",32.83,34.64,34.57,2.57,8.03,1602307.916517,25428,34.1138,{"date":445,"open":446,"high":447,"low":334,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",31.46,32.2,32,-0.285,-0.88,1259261.373839,19849,31.8468,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",32.63,33.17,31.6,32.285,-0.485,-1.48,1738695.551762,23056,32.3898,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":108,"volume":472,"transactions":473,"vwap":474},"2026-08-24",32.81,33.62,32.523,32.77,0.02,1418677.575517,24188,32.9281,{"date":476,"open":477,"high":269,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",32.22,31.38,32.75,0.45,1.39,1519192.211268,18867,32.6451,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":399,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",32.43,33.09,32.1116,32.3,-1.34,1508239.638804,19656,32.5181,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",32.33,33.5,32.1758,32.74,0.29,0.89,1720829.902968,25340,32.7725,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",31.93,33.035,31.805,32.45,0.6,1.88,1241704.482611,21375,32.6431,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",32.39,32.79,31.525,31.85,-1.15,-3.48,2494739.072508,30170,31.8526,{"date":529,"open":530,"high":531,"low":532,"close":269,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",33.925,34.2435,32.13,-0.8,-2.37,1626761.092402,25238,32.9238,{"date":539,"open":540,"high":387,"low":541,"close":386,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",31.31,30.87,2.6,8.33,2707175.345746,37347,32.8937,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",31.785,32.125,30.885,31.2,-1.43,-4.38,2233026.251792,33227,31.2457,{"date":559,"open":560,"high":292,"low":561,"close":456,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",33.975,32.59,-1.85,-5.37,2155915.900874,30083,33.1604,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":54,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",33.48,34.58,32.55,34.48,1.44,3072846.647154,37158,34.0968,{"date":578,"open":579,"high":387,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",27.45,27.295,33.99,5.74,20.32,7797989.589365,88198,32.714,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",28.81,29.64,28,28.25,-1.35,-4.56,3383101.814523,44195,28.6961,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",30.05,30.13,29.19,29.6,-0.19,-0.64,3037266.197974,36020,29.6395,{"date":610,"open":611,"high":342,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",28.725,28.44,29.79,0.84,2.9,3189949.09233,42077,29.7084,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":573,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",28.27,29.41,28.17,28.95,5.23,2746319.216253,41943,28.883,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",27.4,28.15,26.94,27.51,-0.15,-0.54,16084039.219781,64364,27.489,{"date":641,"open":623,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",28.86,27.165,27.66,0.495,1.82,6005756.940069,61116,27.6417,{"date":651,"open":652,"high":653,"low":654,"close":643,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",26.9,28.045,26.86,0.045,0.17,2115150.42172,26717,27.4712,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",26,27.34,27.12,1.57,6.14,2359023.5851,31310,26.8829,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",23.51,25.925,25.55,2.43,10.51,3259444.903961,38333,25.2844,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",22.33,23.65,22.25,23.12,1.375,6.32,2710284.245439,33977,23.1191,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",23.23,23.61,20.76,21.745,-1.205,-5.25,3974521.232827,50091,21.6124,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",24.89,25.015,22.4435,22.95,-2.28,-9.04,3057183.247524,37179,23.0677,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",25.16,26.14,24.9602,25.23,-0.47,-1.83,1545355.461822,24548,25.3563,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",25.4,26.49,25.025,25.7,0.12,0.47,1068128.399942,20756,25.8943,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":143,"percent_change":313,"volume":741,"transactions":9,"vwap":740},"2026-07-17",24.755,26.18,24.69,25.58,1786200,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":128,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-16",24.9,25.49,24.54,25.26,1.61,1435600,{"date":751,"open":662,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-15",26.55,24.53,24.86,-0.72,-2.81,2207800,{"date":759,"open":760,"high":761,"low":762,"close":740,"change":763,"percent_change":230,"volume":764,"transactions":9,"vwap":740},"2026-07-14",24.38,25.85,24.21,-0.23,2312500,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-13",25.51,26.38,25.305,25.81,0.39,1.53,1604100,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":54,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-10",25.798,25.042,25.42,1.97,1676800,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":39,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-09",23.512,24.98,23.15,24.93,3.02,1470300,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-08",24.17,24.88,23.64,24.2,-0.785,-3.14,2010900,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-07",24.48,25.69,23.87,24.985,0.885,3.67,3507000,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":138,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-07-06",22.86,24.15,22.55,24.1,2.82,2111700,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-02",23.059999,24.104,22.91,23.44,0.2,0.86,2680300,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",22.049999,23.27,21.88,23.24,1.92,9.01,2587900,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":471,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-30",21.12,21.48,20.71,21.32,0.09,1424200,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-29",21.785,21.99,21.21,21.3,-0.02,-0.09,2278100,{"date":851,"open":852,"high":853,"low":854,"close":838,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":838},"2026-06-26",19.8,21.36,19.79,1.81,9.28,4979000,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-25",19.45,20.049999,19.1,19.51,0.03,0.15,2077100,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":293,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-24",19.049999,19.86,19.48,2.2,2245400,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-23",18.73,19.35,18.6,19.059999,0.24,1.28,2289000,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-22",18.91,19.525,18.15,18.82,-0.575,-2.96,3570000,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-18",19.22,19.76,18.55,19.395,0.035,0.18,4380000,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-17",20.49,20.75,19.295,19.36,-1.325,-6.41,2705400,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":730,"volume":917,"transactions":9,"vwap":915},"2026-06-16",20.57,21.279,20.155,20.685,0.025,2347900,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-15",21.35,21.66,20.54,20.66,-0.57,-2.68,2295600,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":128,"percent_change":830,"volume":933,"transactions":9,"vwap":932},"2026-06-12",20.73,21.24,20.086,21.23,1755500,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":429,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-11",20.86,21.16,20.1,20.83,-2.44,3309800,{"date":943,"open":944,"high":945,"low":946,"close":920,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":920},"2026-06-10",21.255,22.2,21.030001,-0.33,-1.52,2114400,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-09",22.72,23.17,20.26,21.68,-1.47,-6.35,3291100,{"date":960,"open":961,"high":962,"low":963,"close":785,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":785},"2026-06-08",23.3,23.613,22.83,-0.37,-1.57,1902200,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-05",24.25,24.94,22.6,23.52,-0.94,-3.84,3372700,{"date":977,"open":978,"high":979,"low":672,"close":980,"change":388,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-06-04",24.16,25.88,24.46,2.13,2687100,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":74,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-06-03",24.8,24.83,23.4,23.95,-4.31,3294700,{"date":992,"open":993,"high":994,"low":810,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-02",24.61,25.87,25.030001,-1.23,-4.68,3893000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-01",25.15,26.93,24.049999,26.26,1.91,7.84,4857100,{"date":1009,"open":1010,"high":739,"low":1011,"close":1012,"change":389,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-29",23.46,23.084999,24.35,6.66,4606100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":963,"change":54,"percent_change":1020,"volume":1021,"transactions":9,"vwap":963},"2026-05-28",22.695,23.34,21.76,2.19,3312100,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-27",22.46,22.89,22.12,22.34,-0.45,-1.97,2072200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":864,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-26",22.58,23.66,22.059999,22.79,0.13,2354600,{"date":1040,"open":844,"high":693,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-22",21.91,22.76,0.92,4.21,2374500,{"date":1047,"open":1048,"high":817,"low":1049,"close":1050,"change":1028,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-21",22.185,21.522,21.84,-2.02,3301700,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":763,"percent_change":241,"volume":1059,"transactions":9,"vwap":1058},"2026-05-20",22.030001,22.42,21.07,22.29,3354700,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":481,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-19",21.51,22.62,20.63,22.52,6.58,5582200,{"date":1069,"open":937,"high":1050,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-18",20.69,21.13,-0.51,-2.36,3504500,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":502,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-15",20.255,22.56,21.64,4.29,3441600,{"date":1083,"open":1084,"high":1085,"low":1086,"close":904,"change":964,"percent_change":1087,"volume":1088,"transactions":9,"vwap":904},"2026-05-14",21.1,21.73,20.652,-1.75,3325800,{"date":1090,"open":1091,"high":1035,"low":1092,"close":835,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":835},"2026-05-13",20.79,19.831,0.19,0.91,7046400,{"date":1097,"open":1098,"high":921,"low":929,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-12",21.41,20.93,-0.48,-2.24,2458100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1098,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1098},"2026-05-11",21.97,22.955,20.74,-0.69,-3.12,2692800,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1028,"volume":1118,"transactions":9,"vwap":1116},"2026-05-08",21.78,22.22,20.82,22.1,-0.1,2942100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":945,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":945},"2026-05-07",22.5,23.43,22.075001,0.3,1.37,3095500,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1073,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-05-06",24.035,21.5,21.9,-9.73,5457600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1043,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-05-05",24.087999,25.337,23.88,24.26,3.94,6288700,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1018,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1018},"2026-05-04",22.28,24.030001,22.08,1.1,4.95,8980700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-01",20.18,23.19,19.66,22.24,5.04,29.3,15302500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":865,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-30",16.95,17.41,16.435,17.2,0.88,4820700,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":501,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-29",16.57,17.09,16.35,17.049999,1.73,1760000,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":821,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-28",16.42,17.19,16.76,1.21,1830000,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":108,"volume":1189,"transactions":9,"vwap":1187},"2026-04-27",16.518,16.92,16.34,16.56,0.01,2289600,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":324,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-24",15.62,16.59,15.48,16.55,7.05,2222800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-23",16.01,16.08,14.96,15.46,-1.13,-6.81,2433700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1193,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1193},"2026-04-22",16.52,16.84,16.27,0.1,0.61,1531000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":123,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-21",16.32,17.24,16.15,16.49,1.54,2352400,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-20",15.6,16.25,16.24,0.46,2.92,1814800,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1212,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-17",16.059999,16.26,15.635,15.78,0.64,2013600,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":143,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-16",15.65,16.13,15.389,15.68,2.08,2277200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-15",14.7,15.445,14.52,15.36,0.93,6.44,2071500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":113,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-14",14.67,15,14.335,14.43,-0.07,1859700,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-13",13.59,14.6,14.44,0.83,6.1,1992900,{"date":1273,"open":1274,"high":1275,"low":27,"close":1276,"change":1277,"percent_change":948,"volume":1278,"transactions":9,"vwap":1276},"2026-04-10",13.81,13.89,13.61,-0.21,2375500,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-09",14.37,14.4,13.72,13.82,-0.77,-5.28,2621200,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":964,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-04-08",15.75,15.9,14.41,14.59,-2.47,2200700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1202,"change":1277,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1202},"2026-04-07",15.08,15.38,14.885,-1.38,1551300,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-06",15.07,15.35,14.94,15.17,0.16,1.07,1527400,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":947,"volume":1319,"transactions":9,"vwap":1317},"2026-04-02",14.87,15.41,14.5,15.01,-0.05,2581000,{"date":1321,"open":1322,"high":1322,"low":1251,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-01",15.32,15.06,-0.11,-0.73,1785300,{"date":1328,"open":1314,"high":1329,"low":1330,"close":1308,"change":128,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1308},"2026-03-31",15.33,14.63,2.71,1750500,{"date":1334,"open":1293,"high":1305,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-30",14.51,14.77,0.34,2.36,1862000,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1261,"change":1108,"percent_change":594,"volume":1345,"transactions":9,"vwap":1261},"2026-03-27",14.78,14.79,14.27,1752900,{"date":1347,"open":1316,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-26",15.39,14.425,15.12,0.515,3.53,1828700,{"date":1355,"open":1356,"high":1241,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-25",15.45,14.225,14.605,-0.425,-2.83,2232300,{"date":1363,"open":1364,"high":1365,"low":1259,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-24",15.84,15.93,15.03,-1.04,-6.47,1989400,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-23",15.96,16.22,15.637,16.07,0.54,3.48,2525600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-20",15.61,15.8,15.16,15.53,-0.27,-1.71,2186600,{"date":1389,"open":1390,"high":1234,"low":1391,"close":1382,"change":1309,"percent_change":90,"volume":1392,"transactions":9,"vwap":1382},"2026-03-19",15.59,15.55,1953900,{"date":1394,"open":1395,"high":1375,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-18",15.7,15.54,15.64,-0.34,-2.13,1254600,{"date":1402,"open":1403,"high":1404,"low":1241,"close":1405,"change":123,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-17",15.79,16.39,15.98,1.59,2101500,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":604,"volume":1415,"transactions":9,"vwap":1413},"2026-03-16",15.97,16.11,15.56,15.73,-0.03,1814500,{"date":1417,"open":1226,"high":1169,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-13",15.675,15.76,-0.49,-3.02,2118800,{"date":1424,"open":1425,"high":1426,"low":1227,"close":1226,"change":409,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1226},"2026-03-12",16.46,17.143,-3.16,1547500,{"date":1430,"open":1431,"high":1432,"low":1227,"close":1433,"change":604,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-11",17.01,17.48,16.78,-1.12,2096200,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-10",18,16.75,16.97,-1.07,-5.93,1975700,{"date":1445,"open":1446,"high":887,"low":1447,"close":1448,"change":1318,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-03-09",17.72,17.066,18.040001,-0.28,2437400,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":635,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-03-06",18.059999,18.32,17.595,18.09,-0.82,2376800,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":153,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-05",17.92,18.77,18.24,1.96,5152200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-04",17.67,18.084999,17.42,17.89,0.23,1.3,3025900,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1093,"percent_change":324,"volume":1481,"transactions":9,"vwap":1480},"2026-03-03",17.0049992,18.25,16.83,17.66,4319400,{"date":1483,"open":1484,"high":1471,"low":1485,"close":1486,"change":864,"percent_change":656,"volume":1487,"transactions":9,"vwap":1486},"2026-03-02",17.02,16.73,17.47,2846200,{"date":1489,"open":1490,"high":1491,"low":1218,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-27",17.97,18.512,17.44,-1.26,-6.74,3405600,{"date":1497,"open":1438,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-26",18.87,17.56,18.7,0.85,4.76,3250300,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":471,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-25",17.98,18.13,17.555,17.85,0.11,2190700,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1514,"change":839,"percent_change":388,"volume":1517,"transactions":9,"vwap":1514},"2026-02-24",17.83,19.07,17.73,2751600,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-23",18.86,18.9,17.65,17.74,-1.58,-8.18,5551400,{"date":1528,"open":1529,"high":1530,"low":1485,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-20",17.68,20.765,19.32,2.14,12.46,9079100,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":480,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-19",16.61,17.27,16.36,17.18,2.69,2972600,{"date":1544,"open":1545,"high":1210,"low":1546,"close":1485,"change":128,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1485},"2026-02-18",16.29,16.21,2.45,1704700,{"date":1550,"open":1433,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":252,"volume":1555,"transactions":9,"vwap":1553},"2026-02-17",17.25,16.049999,16.33,-0.42,2528800,{"date":1557,"open":1169,"high":1558,"low":1559,"close":1439,"change":899,"percent_change":324,"volume":1560,"transactions":9,"vwap":1439},"2026-02-13",17.030001,16.385,1691300,{"date":1562,"open":1193,"high":1563,"low":1395,"close":1169,"change":847,"percent_change":346,"volume":1564,"transactions":9,"vwap":1169},"2026-02-12",16.895,2323800,{"date":1566,"open":1522,"high":1523,"low":1567,"close":1193,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1193},"2026-02-11",16.37,-1.18,-6.64,3309000,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":39,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-10",17.31,18.405,17.15,17.77,4.28,2238600,{"date":1580,"open":1581,"high":1164,"low":1582,"close":1583,"change":1584,"percent_change":763,"volume":1585,"transactions":9,"vwap":1583},"2026-02-09",17.08,16.595,17.040001,-0.04,2243700,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1581,"change":1310,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1581},"2026-02-06",16.2,17.215,15.995,6.68,2248800,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1200,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1200},"2026-02-05",17,17.4,15.705,-1.09,-6.37,3488700,{"date":1602,"open":1537,"high":1575,"low":1411,"close":1603,"change":771,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-02-04",17.1,2.33,2904400,{"date":1607,"open":1576,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-03",17.8,16.1,16.71,-1.27,-7.06,4011500,{"date":1615,"open":1523,"high":1616,"low":1617,"close":1506,"change":143,"percent_change":855,"volume":1618,"transactions":9,"vwap":1506},"2026-02-02",18.12,17.34,2059100,{"date":1620,"open":1480,"high":1621,"low":1622,"close":1480,"change":1623,"percent_change":1325,"volume":1624,"transactions":9,"vwap":1480},"2026-01-30",17.825,17.26,-0.13,1781000,{"date":1626,"open":1627,"high":1608,"low":1628,"close":1629,"change":1100,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-29",17.75,17.059999,17.79,-2.63,2557500,{"date":1633,"open":1634,"high":1635,"low":1616,"close":1636,"change":1117,"percent_change":636,"volume":1637,"transactions":9,"vwap":1636},"2026-01-28",18.63,18.8,18.27,1607200,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-27",19.28,19.4,18.215,18.37,-0.91,-4.72,1674100,{"date":1648,"open":1649,"high":863,"low":1649,"close":1640,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1640},"2026-01-26",18.39,0.96,5.24,2171900,{"date":1654,"open":876,"high":1655,"low":1656,"close":1454,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1454},"2026-01-23",19,18.135,-0.55,-2.91,2327600,{"date":1661,"open":1499,"high":1662,"low":1499,"close":1498,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1498},"2026-01-22",18.89,1.47,8.45,4444000,{"date":1667,"open":1668,"high":1669,"low":1575,"close":1596,"change":123,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1596},"2026-01-21",17.22,17.57,1.46,2121500,{"date":1673,"open":1674,"high":1629,"low":1675,"close":1575,"change":399,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1575},"2026-01-20",17.11,16.96,-2.5,2900600,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-16",19.02,17.545,17.59,-1.42,-7.47,2733200,{"date":1687,"open":1655,"high":1688,"low":1689,"close":1690,"change":471,"percent_change":1510,"volume":1691,"transactions":9,"vwap":1690},"2026-01-15",19.09,18.5,19.01,1755800,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":865,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-01-14",18.84,19.39,18.712,18.99,0.8,1378600,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1694,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1694},"2026-01-13",19.71,19.88,18.83,-0.85,-4.32,1548000,{"date":1709,"open":1702,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":357,"volume":1714,"transactions":9,"vwap":1712},"2026-01-12",20.059999,19.33,19.69,-0.17,1290300,{"date":1716,"open":1717,"high":1718,"low":1719,"close":870,"change":1584,"percent_change":1720,"volume":1721,"transactions":9,"vwap":870},"2026-01-09",19.94,20.16,19.3,-0.2,1209900,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1584,"percent_change":1720,"volume":1728,"transactions":9,"vwap":1727},"2026-01-08",19.91,20.014999,19.41,19.9,1747200,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1717,"change":821,"percent_change":103,"volume":1734,"transactions":9,"vwap":1717},"2026-01-07",19.75,20.106,19.62,1381000,{"date":1736,"open":1737,"high":852,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-06",19.030001,19.74,0.72,3.79,2189400,{"date":1743,"open":1744,"high":852,"low":1745,"close":1680,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1680},"2026-01-05",18.45,18.41,0.21,1.12,1834400,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-02",20.25,20.286,18.755,18.81,-1.24,-6.18,1615000,{"date":1759,"open":1760,"high":1761,"low":1762,"close":861,"change":1763,"percent_change":123,"volume":1764,"transactions":9,"vwap":861},"2025-12-31",19.98,20.2,19.77,0.05,1176800,{"date":1766,"open":870,"high":1767,"low":870,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-30",20.24,20,0.055,0.28,1866200,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":763,"volume":1779,"transactions":9,"vwap":1777},"2025-12-29",19.87,20.12,19.805,19.945,-0.045,1304500,{"date":1781,"open":1782,"high":1768,"low":1782,"close":1783,"change":1770,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-12-26",19.61,19.99,1.42,1250800,{"date":1787,"open":1738,"high":1788,"low":1789,"close":1702,"change":1414,"percent_change":635,"volume":1790,"transactions":9,"vwap":1702},"2025-12-24",19.835,19.625,493300,{"date":1792,"open":1793,"high":583,"low":1794,"close":1738,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1738},"2025-12-23",20.19,19.65,-0.68,-3.33,1511800,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":346,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-12-22",20.55,20.89,20.39,20.42,-0.58,1046800,{"date":1807,"open":946,"high":1808,"low":1809,"close":922,"change":719,"percent_change":1101,"volume":1810,"transactions":9,"vwap":922},"2025-12-19",21.28,20.44,3462900,{"date":1812,"open":1813,"high":1814,"low":1091,"close":1815,"change":1117,"percent_change":719,"volume":1816,"transactions":9,"vwap":1815},"2025-12-18",21.44,21.55,21.01,2104500,{"date":1818,"open":1819,"high":1146,"low":1820,"close":1821,"change":347,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-17",21.275,21.041,21.11,-1.86,1413100,{"date":1825,"open":1826,"high":1827,"low":1800,"close":1062,"change":1094,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1062},"2025-12-16",20.56,21.74,4.42,1601700,{"date":1831,"open":937,"high":1832,"low":1800,"close":1833,"change":636,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-12-15",21.39,20.6,-2.55,2268300,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":947,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-12",21.395,21.6,21.014999,21.14,-1.54,1632000,{"date":1845,"open":1839,"high":1846,"low":1847,"close":1848,"change":1623,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-11",21.89,21.37,21.47,-0.6,1112700,{"date":1852,"open":1847,"high":1846,"low":1853,"close":1839,"change":839,"percent_change":293,"volume":1854,"transactions":9,"vwap":1839},"2025-12-10",21.26,1354900,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1062,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1062},"2025-12-09",20.7,21.655,20.67,0.69,3.31,1747600,{"date":1864,"open":1070,"high":1865,"low":1866,"close":1115,"change":656,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1115},"2025-12-08",20.9,20.48,0.82,1322600,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":848,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-12-05",20.53,21.31,20.43,20.65,-0.43,1991500,{"date":1878,"open":1879,"high":1107,"low":1775,"close":1107,"change":501,"percent_change":1784,"volume":1880,"transactions":9,"vwap":1107},"2025-12-04",20.52,1894100,{"date":1882,"open":1883,"high":1871,"low":1733,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-03",19.73,20.45,0.76,3.86,1644100,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1712,"change":1713,"percent_change":357,"volume":1893,"transactions":9,"vwap":1712},"2025-12-02",20.01,20.23,19.595,1689800,{"date":1895,"open":1896,"high":1897,"low":862,"close":870,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":870},"2025-12-01",19.16,20.33,0.27,1.38,2723600,{"date":1902,"open":1782,"high":1903,"low":1904,"close":1905,"change":864,"percent_change":865,"volume":1906,"transactions":9,"vwap":1905},"2025-11-28",19.72,19.42,19.59,794300,{"date":1908,"open":1695,"high":1909,"low":1910,"close":1911,"change":730,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-11-26",19.84,19.283,19.56,0.62,1616100,{"date":1915,"open":1916,"high":854,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-25",19.17,19.44,0.37,1.94,2215100,{"date":1922,"open":1923,"high":1924,"low":888,"close":1515,"change":1037,"percent_change":1860,"volume":1925,"transactions":9,"vwap":1515},"2025-11-24",18.95,19.305,1685700,{"date":1927,"open":1608,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-11-21",19.075001,17.71,18.94,1.16,6.52,3000000,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-20",18.56,18.61,17.76,17.78,-0.5,-2.74,2203200,{"date":1944,"open":896,"high":878,"low":1438,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-19",18.28,-0.31,-1.67,1978200,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1623,"percent_change":1108,"volume":1955,"transactions":9,"vwap":1954},"2025-11-18",18.51,18.74,18.21,18.59,2233900,{"date":1957,"open":861,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-11-17",20.226,18.517,18.72,-1.55,-7.65,2123500,{"date":1965,"open":1768,"high":1826,"low":852,"close":1966,"change":1720,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-11-14",20.27,-0.98,1354600,{"date":1970,"open":1971,"high":1832,"low":1972,"close":1973,"change":429,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-11-13",21.040001,20.325,20.47,-2.48,1420500,{"date":1977,"open":1071,"high":1978,"low":1979,"close":1980,"change":138,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-11-12",21.57,20.658,20.99,3.25,2165000,{"date":1984,"open":1985,"high":1115,"low":1775,"close":1897,"change":1875,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1897},"2025-11-11",20.61,-2.07,1843300,{"date":1989,"open":1990,"high":1991,"low":1733,"close":695,"change":1043,"percent_change":1992,"volume":1993,"transactions":9,"vwap":695},"2025-11-10",20.31,21.02,4.64,3706700,{"date":1995,"open":1996,"high":828,"low":1490,"close":1909,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1909},"2025-11-07",21.46,-1.7,-7.89,12902200,{"date":2001,"open":952,"high":2002,"low":1853,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-06",22.792,21.54,-1.22,-5.36,3084900,{"date":2008,"open":2009,"high":2010,"low":2011,"close":1042,"change":2012,"percent_change":1598,"volume":2013,"transactions":9,"vwap":1042},"2025-11-05",23.2,23.385,22.68,-0.25,1806000,{"date":2015,"open":2016,"high":2017,"low":1042,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-04",23.39,23.97,23.01,-1.32,-5.43,1480700,{"date":2023,"open":1012,"high":2024,"low":2025,"close":2026,"change":1763,"percent_change":1746,"volume":2027,"transactions":9,"vwap":2026},"2025-11-03",24.96,23.72,24.33,3213700,{"date":2029,"open":694,"high":2030,"low":2031,"close":2032,"change":1043,"percent_change":1140,"volume":2033,"transactions":9,"vwap":2032},"2025-10-31",24.665,23.495,24.28,1547400,{"date":2035,"open":2036,"high":2037,"low":963,"close":2038,"change":847,"percent_change":848,"volume":2039,"transactions":9,"vwap":2038},"2025-10-30",22.98,23.845,23.36,1945700,{"date":2041,"open":2042,"high":2043,"low":953,"close":2044,"change":1385,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-10-29",23.54,24.31,23.38,-1.14,2522700,{"date":2048,"open":1034,"high":760,"low":2049,"close":683,"change":113,"percent_change":1584,"volume":2050,"transactions":9,"vwap":683},"2025-10-28",23.35,1582100,{"date":2052,"open":2053,"high":2054,"low":2055,"close":1034,"change":839,"percent_change":148,"volume":2056,"transactions":9,"vwap":1034},"2025-10-27",23.94,23.96,23.491,1158400,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-24",23.49,23.99,23.355,23.57,0.55,2.39,1432800,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1037,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-10-23",22.78,23.14,22.51,23.02,0.57,1690700,{"date":2075,"open":2036,"high":2076,"low":2077,"close":1025,"change":2078,"percent_change":1367,"volume":2079,"transactions":9,"vwap":1025},"2025-10-22",23.33,22.737,-0.24,1779000,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-21",22.43,23.605,22.331,23.13,0.7,3.12,1706700,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2082,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2082},"2025-10-20",21.67,22.75,0.87,4.04,1322700,{"date":2097,"open":853,"high":2091,"low":2098,"close":2099,"change":199,"percent_change":199,"volume":2100,"transactions":9,"vwap":2099},"2025-10-17",21.195,21.56,960100,{"date":2102,"open":1146,"high":2103,"low":932,"close":2099,"change":1946,"percent_change":1683,"volume":2104,"transactions":9,"vwap":2099},"2025-10-16",22.18,1623200,{"date":2106,"open":1121,"high":2107,"low":1848,"close":2108,"change":2109,"percent_change":1087,"volume":2110,"transactions":9,"vwap":2108},"2025-10-15",22.57,21.87,-0.39,1525100,{"date":2112,"open":2113,"high":2114,"low":1084,"close":2115,"change":138,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-10-14",21.15,22.54,22.26,3.06,1652600,{"date":2119,"open":2120,"high":2121,"low":1866,"close":1839,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1839},"2025-10-13",20.92,21.63,0.99,4.8,3507200,{"date":2126,"open":945,"high":2127,"low":2128,"close":1985,"change":553,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1985},"2025-10-10",22.251,20.5,-6.49,2349000,{"date":2132,"open":1146,"high":2133,"low":2134,"close":2135,"change":199,"percent_change":199,"volume":2136,"transactions":9,"vwap":2135},"2025-10-09",22.3,21.85,22.040001,2010000,{"date":2138,"open":682,"high":2139,"low":2140,"close":2135,"change":1623,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2135},"2025-10-08",22.655,22.01,-0.59,1413200,{"date":2144,"open":2145,"high":2146,"low":2140,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-07",23.25,23.322,22.17,-0.92,-3.98,2345100,{"date":2152,"open":2153,"high":2154,"low":1155,"close":2155,"change":501,"percent_change":313,"volume":2156,"transactions":9,"vwap":2155},"2025-10-06",23.235,23.5,23.09,1887200,{"date":2158,"open":2018,"high":972,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-10-03",22.702,22.8,-0.215,-0.93,1935000,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-02",23.78,23.93,23,23.014999,-0.645,-2.73,2734100,{"date":2174,"open":2175,"high":2176,"low":2062,"close":1034,"change":636,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1034},"2025-10-01",24.32,24.7,-2.23,2263300,{"date":2180,"open":2181,"high":2182,"low":2183,"close":794,"change":1611,"percent_change":2184,"volume":2185,"transactions":9,"vwap":794},"2025-09-30",25.48,25.61,24.01,-4.99,2012200,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":153,"percent_change":481,"volume":2192,"transactions":9,"vwap":2191},"2025-09-29",25.41,25.68,24.981,25.47,1473700,{"date":2194,"open":2195,"high":778,"low":2196,"close":2197,"change":1212,"percent_change":128,"volume":2198,"transactions":9,"vwap":2197},"2025-09-26",25.09,24.66,25.12,1425200,{"date":2200,"open":2201,"high":2189,"low":2202,"close":2203,"change":533,"percent_change":220,"volume":2204,"transactions":9,"vwap":2203},"2025-09-25",25.53,24.78,25.02,1498900,{"date":2206,"open":716,"high":2207,"low":2208,"close":2209,"change":1277,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-09-24",26.36,25.76,25.82,-0.81,1390600,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-09-23",27.575,25.96,26.030001,-1.33,-4.86,2278200,{"date":2221,"open":1004,"high":2222,"low":2223,"close":2224,"change":2093,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-09-22",27.48,26.045,27.36,3.28,1510900,{"date":2228,"open":2229,"high":2230,"low":2231,"close":727,"change":848,"percent_change":1398,"volume":2232,"transactions":9,"vwap":727},"2025-09-19",26.6,26.85,26.29,2201200,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":1237,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-09-18",26.67,27,26.15,26.58,2.47,1895900,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":1173,"volume":2248,"transactions":9,"vwap":2246},"2025-09-17",25.54,26.75,25.44,25.94,0.44,1418400,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2045,"volume":2256,"transactions":9,"vwap":2254},"2025-09-16",25.75,25.825,25.13,25.5,-0.295,2693400,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1778,"percent_change":1713,"volume":2263,"transactions":9,"vwap":2262},"2025-09-15",26.2,26.802,25.725,25.795,1787900,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-09-12",26.25,26.51,25.77,25.84,-0.26,-1,1706400,{"date":2274,"open":2181,"high":2275,"low":2276,"close":2277,"change":1867,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-09-11",26.185,25.28,26.1,3.24,1670000,{"date":2281,"open":2282,"high":2283,"low":715,"close":2276,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2276},"2025-09-10",26.24,26.53,-1.1,-4.17,2085300,{"date":2288,"open":2235,"high":2289,"low":2266,"close":768,"change":1449,"percent_change":2290,"volume":2291,"transactions":9,"vwap":768},"2025-09-09",26.745,-1.05,1218700,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1584,"percent_change":635,"volume":2298,"transactions":9,"vwap":2297},"2025-09-08",26.76,27.045,26.28,26.66,1975600,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":128,"percent_change":389,"volume":2305,"transactions":9,"vwap":2304},"2025-09-05",26.48,27.42,26.21,26.7,2463500,{"date":2307,"open":2277,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":1795,"volume":2312,"transactions":9,"vwap":2310},"2025-09-04",26.35,25.07,26.3,-0.18,1989100,{"date":2314,"open":2303,"high":2315,"low":2316,"close":2301,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2301},"2025-09-03",26.792,26.049999,0.14,0.53,1297100,{"date":2321,"open":2266,"high":2322,"low":767,"close":2323,"change":1804,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-09-02",26.581,26.34,-2.15,1837500,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":1472,"percent_change":822,"volume":2332,"transactions":9,"vwap":2331},"2025-08-29",26.79,27.28,26.655,26.92,1894500,{"date":2334,"open":2335,"high":579,"low":2267,"close":2336,"change":2337,"percent_change":1568,"volume":2338,"transactions":9,"vwap":2336},"2025-08-28",27.18,26.69,-0.32,1839400,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2343,"change":90,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-08-27",26.040001,27.02,27.01,3.92,1201000,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-08-26",26.61,26.78,25.89,25.99,-0.71,-2.66,1328800,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2304,"change":2360,"percent_change":1427,"volume":2361,"transactions":9,"vwap":2304},"2025-08-25",27.49,27.56,26.57,-0.87,1540200,{"date":2363,"open":2364,"high":2365,"low":740,"close":2366,"change":2367,"percent_change":2368,"volume":1517,"transactions":9,"vwap":2366},"2025-08-22",25.71,27.75,27.57,2.06,8.08,{"date":2370,"open":747,"high":2371,"low":2372,"close":767,"change":2078,"percent_change":2162,"volume":2373,"transactions":9,"vwap":767},"2025-08-21",25.595,24.925,1547900,{"date":2375,"open":2269,"high":2376,"low":2377,"close":2251,"change":1398,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2251},"2025-08-20",26.22,25.501,-1.3,1585000,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-08-19",26.59,27.07,25.93,26.09,-0.305,-1.16,1891200,{"date":2390,"open":2266,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":336,"volume":2395,"transactions":9,"vwap":2393},"2025-08-18",26.805,25.875,26.395,0.355,1947300,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2341,"change":68,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2341},"2025-08-15",25.425,26.37,25.2,3.58,2600800,{"date":2404,"open":662,"high":2310,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-08-14",24.95,25.14,-1.06,-4.05,2849400,{"date":2411,"open":985,"high":2303,"low":2175,"close":2259,"change":748,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2259},"2025-08-13",6.55,2215300,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1376,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-08-12",24.155,24.81,23.68,24.59,2.25,1987400,{"date":2423,"open":2026,"high":2424,"low":2425,"close":1003,"change":1398,"percent_change":21,"volume":2426,"transactions":9,"vwap":1003},"2025-08-11",24.74,23.785,2345800,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-08-08",25.27,25.57,24.025,24.39,-0.9,-3.56,2427500,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":231,"volume":2443,"transactions":9,"vwap":2441},"2025-08-07",26.4,26.44,25.19,25.29,-0.63,2512000,{"date":2445,"open":2259,"high":2301,"low":2446,"close":2447,"change":108,"percent_change":1472,"volume":2448,"transactions":9,"vwap":2447},"2025-08-06",25.6,25.92,2402400,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-08-05",25.25,26.13,24.87,25.86,0.81,3.23,2984100,{"date":2459,"open":985,"high":745,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-08-04",24.5,25.049999,0.77,3.17,2131000,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2032,"change":1961,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2032},"2025-08-01",26.235,27.35,23.98,-6,6301800,{"date":2473,"open":2474,"high":2474,"low":770,"close":2475,"change":2476,"percent_change":1286,"volume":2477,"transactions":9,"vwap":2475},"2025-07-31",27.23,25.83,-1.44,3126700,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2482,"change":219,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-07-30",28.51,27.1,27.27,-3.91,2493000,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":1285,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-07-29",29.23,29.5,27.65,28.38,-2.64,1880000,{"date":2494,"open":2495,"high":590,"low":2496,"close":2497,"change":2498,"percent_change":1310,"volume":2499,"transactions":9,"vwap":2497},"2025-07-28",29.09,28.819,29.15,0.31,1559000,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":1746,"percent_change":39,"volume":2506,"transactions":9,"vwap":2505},"2025-07-25",28.76,28.98,28.040001,28.84,966100,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":409,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-07-24",29.030001,29.125,28.055,28.63,-1.82,1036500,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1698,"percent_change":813,"volume":2521,"transactions":9,"vwap":2520},"2025-07-23",28.475,29.24,27.965,29.16,1648800,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":1310,"percent_change":2344,"volume":2528,"transactions":9,"vwap":2527},"2025-07-22",27.39,28.64,27.08,28.36,1956000,{"date":2530,"open":631,"high":2489,"low":652,"close":2531,"change":153,"percent_change":1473,"volume":2532,"transactions":9,"vwap":2531},"2025-07-21",27.29,1594000,{"date":2534,"open":2535,"high":2536,"low":2537,"close":633,"change":2538,"percent_change":1124,"volume":2539,"transactions":9,"vwap":633},"2025-07-18",27.16,27.22,26.43,0.08,1421200,{"date":2541,"open":2254,"high":2542,"low":2543,"close":654,"change":1663,"percent_change":2544,"volume":2545,"transactions":9,"vwap":654},"2025-07-17",26.98,25.475,5.79,1861700,{"date":2547,"open":2548,"high":2259,"low":2549,"close":2550,"change":719,"percent_change":2513,"volume":2551,"transactions":9,"vwap":2550},"2025-07-16",26.16,25.01,25.39,1556600,{"date":2553,"open":2438,"high":2554,"low":2555,"close":2454,"change":2556,"percent_change":491,"volume":2557,"transactions":9,"vwap":2454},"2025-07-15",26.68,25.78,-0.35,1478800,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2303,"change":2109,"percent_change":956,"volume":2563,"transactions":9,"vwap":2303},"2025-07-14",26.45,26.83,26.059999,1654300,{"date":2565,"open":2566,"high":2567,"low":2283,"close":2229,"change":1493,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2229},"2025-07-11",27.62,28.2,-4.52,1815200,{"date":2571,"open":2572,"high":624,"low":2573,"close":2574,"change":450,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-07-10",28.71,27.83,27.86,-3.06,2295500,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2109,"percent_change":491,"volume":2583,"transactions":9,"vwap":2582},"2025-07-09",29.375,29.71,28.48,28.74,1544000,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-07-08",28.08,29.35,27.91,29.13,1.32,4.75,2216800,{"date":2594,"open":2595,"high":2596,"low":2468,"close":2597,"change":1212,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-07-07",27.405,28.275,27.81,0.36,2586600,{"date":2601,"open":2383,"high":2602,"low":2236,"close":2603,"change":2604,"percent_change":805,"volume":2605,"transactions":9,"vwap":2603},"2025-07-03",27.96,27.71,0.98,2294600,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":730,"percent_change":480,"volume":2612,"transactions":9,"vwap":2611},"2025-07-02",26.74,27.285,26.285,26.73,2344600,{"date":2614,"open":2439,"high":2615,"low":2616,"close":2348,"change":1037,"percent_change":54,"volume":2617,"transactions":9,"vwap":2348},"2025-07-01",27.465,26.056,2440400,{"date":2619,"open":2331,"high":2224,"low":2620,"close":2301,"change":2270,"percent_change":251,"volume":2621,"transactions":9,"vwap":2301},"2025-06-30",26.335,2617200,{"date":2623,"open":2624,"high":2383,"low":2562,"close":2608,"change":839,"percent_change":1337,"volume":2625,"transactions":9,"vwap":2608},"2025-06-27",26.82,12767600,{"date":2627,"open":2624,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":865,"volume":2632,"transactions":9,"vwap":2630},"2025-06-26",26.885,26.32,26.65,0.04,1877700,{"date":2634,"open":2474,"high":2482,"low":2296,"close":2348,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2348},"2025-06-25",-0.38,-1.41,1486300,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2247,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-06-24",27.09,27.5,26.695,26.99,1.66,1388700,{"date":2647,"open":2244,"high":2526,"low":2215,"close":752,"change":2648,"percent_change":1434,"volume":2649,"transactions":9,"vwap":752},"2025-06-23",-0.3,1541400,{"date":2651,"open":2652,"high":2652,"low":2611,"close":2230,"change":1072,"percent_change":1822,"volume":2653,"transactions":9,"vwap":2230},"2025-06-20",27.8,1240500,{"date":2655,"open":2357,"high":2656,"low":2657,"close":2224,"change":1713,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2224},"2025-06-18",27.631,26.915,-0.62,1406900,{"date":2661,"open":2222,"high":2662,"low":2335,"close":2663,"change":2311,"percent_change":208,"volume":2664,"transactions":9,"vwap":2663},"2025-06-17",28.02,27.53,1078200,{"date":2666,"open":2236,"high":2667,"low":2624,"close":2603,"change":304,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2603},"2025-06-16",27.72,3.98,1155900,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2630,"change":2284,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2630},"2025-06-13",27.19,27.577,26.52,-3.96,1181200,{"date":2678,"open":2679,"high":2525,"low":2680,"close":2365,"change":1795,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2365},"2025-06-12",28.18,27.685,-2.39,1306100,{"date":2684,"open":2685,"high":2686,"low":2490,"close":2687,"change":2210,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-06-11",29.38,29.4,28.43,-2.77,1479800,{"date":2691,"open":2580,"high":2692,"low":2693,"close":2518,"change":2337,"percent_change":74,"volume":2694,"transactions":9,"vwap":2518},"2025-06-10",30.38,28.96,2122500,{"date":2696,"open":2587,"high":2697,"low":602,"close":2698,"change":335,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-06-09",29.875,29.56,1.41,1850100,{"date":2702,"open":2520,"high":2703,"low":2704,"close":2497,"change":512,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2497},"2025-06-06",29.55,28.69,2.1,2019100,{"date":2708,"open":2487,"high":2709,"low":2710,"close":2711,"change":636,"percent_change":1822,"volume":2712,"transactions":9,"vwap":2711},"2025-06-05",29.68,28.361,28.55,1696800,{"date":2714,"open":2667,"high":2589,"low":2667,"close":2495,"change":336,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2495},"2025-06-04",4.9,1888700,{"date":2718,"open":2719,"high":2720,"low":716,"close":2720,"change":1663,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-06-03",26.46,27.73,5.6,2411200,{"date":2724,"open":2725,"high":2726,"low":2254,"close":1004,"change":2012,"percent_change":973,"volume":2727,"transactions":9,"vwap":1004},"2025-06-02",26.23,26.605,1684400,{"date":2729,"open":2611,"high":2730,"low":2277,"close":2267,"change":1420,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2267},"2025-05-30",26.95,-1.81,2176900,{"date":2734,"open":2735,"high":2735,"low":2736,"close":2236,"change":1324,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2236},"2025-05-29",27.33,26.495,-0.41,1834200,{"date":2740,"open":2741,"high":2742,"low":2554,"close":2743,"change":947,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2743},"2025-05-28",27.44,27.54,27.11,-1.2,1595900,{"date":2747,"open":2531,"high":2748,"low":2304,"close":2741,"change":1501,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2741},"2025-05-27",27.505,3.2,1736200,{"date":2752,"open":2725,"high":2542,"low":2548,"close":2382,"change":964,"percent_change":2753,"volume":1771,"transactions":9,"vwap":2382},"2025-05-23",-1.37,{"date":2755,"open":2756,"high":2757,"low":2254,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-05-22",25.52,27.32,26.96,1.45,5.68,3132300,{"date":2763,"open":2399,"high":2764,"low":2765,"close":767,"change":996,"percent_change":2766,"volume":2767,"transactions":9,"vwap":767},"2025-05-21",26.63,25.45,-4.6,1941700,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2608,"change":1420,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2608},"2025-05-20",27.24,27.3,26.39,-1.8,1745800,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2474,"change":1457,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2474},"2025-05-19",27.37,27.69,27.2,-2.92,814900,{"date":2783,"open":2784,"high":2785,"low":2468,"close":2786,"change":148,"percent_change":1125,"volume":2787,"transactions":9,"vwap":2786},"2025-05-16",27.55,28.23,28.049999,1252500,{"date":2789,"open":2790,"high":2791,"low":663,"close":2792,"change":755,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-05-15",28.07,28.235,27.67,-2.54,1176400,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":1037,"percent_change":1228,"volume":2801,"transactions":9,"vwap":2800},"2025-05-14",28.24,28.735,28.01,28.39,962000,{"date":2803,"open":2804,"high":2512,"low":2805,"close":2806,"change":1746,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-05-13",28.12,27.9,28.26,0.75,1267900,{"date":2810,"open":2567,"high":2687,"low":579,"close":2786,"change":772,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2786},"2025-05-12",5.77,1508500,{"date":2814,"open":2764,"high":2357,"low":2301,"close":2674,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2674},"2025-05-09",0.165,0.63,1685300,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-05-08",25.67,27.040001,25.565,26.355,1.165,4.62,2597200,{"date":2828,"open":67,"high":2829,"low":2830,"close":2440,"change":2598,"percent_change":2759,"volume":2831,"transactions":9,"vwap":2440},"2025-05-07",25.46,24.84,1372500,{"date":2833,"open":2834,"high":770,"low":2460,"close":986,"change":2737,"percent_change":2835,"volume":2836,"transactions":9,"vwap":986},"2025-05-06",24.79,-1.62,1635000,{"date":2838,"open":2839,"high":2840,"low":739,"close":2841,"change":335,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2841},"2025-05-05",24.82,26.524,25.24,1.65,2803100,{"date":2845,"open":2236,"high":2846,"low":2847,"close":986,"change":2012,"percent_change":2271,"volume":2848,"transactions":9,"vwap":986},"2025-05-02",28.3,24.24,5035500,{"date":2850,"open":674,"high":2548,"low":2549,"close":2851,"change":2852,"percent_change":2078,"volume":2853,"transactions":9,"vwap":2851},"2025-05-01",25.08,-0.06,3947600,{"date":2855,"open":993,"high":747,"low":2175,"close":2406,"change":604,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2406},"2025-04-30",-0.75,1518000,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":1746,"percent_change":614,"volume":2864,"transactions":9,"vwap":2863},"2025-04-29",25.17,25.79,25.075001,25.33,1920600,{"date":2866,"open":2867,"high":2201,"low":2868,"close":2197,"change":108,"percent_change":880,"volume":2869,"transactions":9,"vwap":2197},"2025-04-28",25.059999,24.44,3974800,{"date":2871,"open":2872,"high":2243,"low":2873,"close":2867,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2867},"2025-04-25",24.56,24.205,0.43,1.75,1302200,{"date":2878,"open":2879,"high":2880,"low":2879,"close":2881,"change":573,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2881},"2025-04-24",23.29,24.67,24.63,6.21,1492900,{"date":2885,"open":2886,"high":2887,"low":2888,"close":1153,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":1153},"2025-04-23",23.45,24.76,23.045,0.94,4.22,2611200,{"date":180,"open":1041,"high":2893,"low":846,"close":684,"change":1337,"percent_change":2894,"volume":2895,"transactions":9,"vwap":684},22.27,1.55,1426800]