[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GAP":3,"homepage-market-summary":30,"stock-historical-GAP":172},{"ticker":4,"date":5,"profile":6,"quote":14},"GAP","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"The Gap, Inc.","NYSE",null,"RETAIL-FAMILY CLOTHING STORES","Gap retails apparel, accessories, footwear, and personal care products under the Gap, Old Navy, Banana Republic, and Athleta brands. Old Navy generates more than half of Gap's sales. The firm also operates e-commerce sites, outlet stores, and specialty stores under various Gap names. Gap operates approximately 2,500 stores in North America, Europe, and Asia and franchises about 1,000 more in Asia, Europe, Latin America, and other regions. Gap was founded in 1969 and is based in San Francisco.","79,000","San Francisco, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},22.73,22.76,22.985,22.5,22.84,-0.11,-0.48,6158652.089597,65511,22.7289,53.75,0.040895,6025367.660746547,42.2,9880,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},29.36,18.11,8567451,3127119467.175892,19.07,"2025-04-21",[184,185,193,203,214,225,235,246,255,266,276,287,298,308,319,329,339,350,361,371,382,393,403,414,425,435,445,456,466,477,487,498,509,519,529,538,548,558,568,578,586,592,601,610,619,629,638,647,657,666,676,684,694,703,710,717,722,730,737,745,754,762,770,778,785,790,796,804,809,815,822,829,834,837,845,853,860,865,870,874,882,888,893,897,904,910,916,921,930,938,945,952,959,967,973,979,984,988,995,999,1006,1013,1022,1031,1038,1047,1054,1062,1070,1079,1085,1093,1100,1107,1116,1125,1132,1139,1146,1153,1160,1168,1175,1180,1188,1195,1202,1208,1215,1222,1228,1235,1242,1250,1255,1262,1268,1274,1282,1286,1291,1299,1306,1312,1320,1327,1335,1342,1349,1357,1364,1373,1381,1387,1394,1400,1407,1413,1421,1426,1434,1439,1446,1453,1459,1465,1473,1479,1486,1492,1500,1504,1511,1515,1522,1528,1535,1542,1548,1553,1560,1565,1572,1579,1585,1590,1596,1602,1610,1618,1624,1629,1635,1641,1648,1653,1659,1663,1668,1673,1678,1684,1689,1697,1702,1708,1715,1720,1727,1734,1739,1743,1748,1755,1759,1767,1774,1780,1785,1792,1799,1804,1808,1813,1817,1825,1831,1837,1844,1849,1855,1859,1864,1868,1873,1877,1883,1888,1894,1900,1906,1910,1917,1921,1927,1931,1936,1941,1946,1953,1957,1961,1967,1973,1978,1984,1991,1996,2002,2007,2014,2018,2022,2028,2035,2041,2046,2050,2053,2057,2061,2068,2072,2078,2083,2088,2092,2096,2100,2104,2108,2111,2115,2120,2123,2127,2130,2135,2139,2143,2147,2152,2158,2163,2169,2175,2178,2184,2189,2195,2201,2205,2209,2213,2217,2221,2226,2231,2237,2243,2249,2253,2257,2263,2267,2270,2275,2278,2281,2286,2290,2294,2297,2300,2304,2308,2313,2317,2321,2326,2329,2334,2339,2344,2349,2353,2356,2361,2364,2369,2376,2383,2389,2393,2398,2403,2408,2412,2419,2423,2427,2432,2436,2442,2447,2452,2457,2461,2464,2468,2473,2477,2484,2489,2495],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":19,"close":19,"change":94,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",23.78,24.385,-2.97,8047426.45161,68125,23.275,{"date":194,"open":195,"high":196,"low":197,"close":196,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",23.07,23.54,22.74,0.59,2.57,8329982.458087,70174,23.2374,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",21.66,23.24,21.59,22.95,1.13,5.18,10439830.985427,82743,22.8816,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",21.75,21.86,21.46,21.82,0.13,0.6,4213232.167706,40291,21.7123,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":66,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",21.57,21.725,21.0801,21.69,1.93,5304022.596506,43951,21.5576,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",21.72,21.89,21.27,21.28,-0.18,-0.84,4470498.10047,40090,21.4581,{"date":247,"open":248,"high":249,"low":250,"close":218,"change":251,"percent_change":131,"volume":252,"transactions":253,"vwap":254},"2026-09-22",21.68,21.9,21.355,0.21,5190557.787722,52937,21.5166,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",20.84,21.2675,20.55,21.25,0.71,3.46,4342138.542286,40963,21.1079,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":121,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",20.81,20.93,20.5,20.54,-1.58,9024554.999051,40060,20.5854,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",20.49,21.01,20.32,20.87,0.7,3.47,7638410.958146,54173,20.7845,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",20.46,20.735,19.845,20.17,-0.26,-1.27,7265122.001279,57876,20.2703,{"date":299,"open":52,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",21.08,20.315,20.43,-0.49,-2.34,5225599.465919,40088,20.4712,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",21.18,21.235,20.795,20.92,-0.59,-2.74,6959419.011086,53568,20.9815,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":221,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",21.34,21.615,21.09,21.51,2.87,4993195.370986,40324,21.4951,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",21.26,20.71,20.91,-0.45,-2.11,6767085.550133,42643,20.9034,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",22.2,22.25,21.23,21.36,-1.02,-4.56,7405832.596641,65148,21.4484,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",22.4,22.685,22.23,22.38,-0.05,-0.22,6337576.862212,54616,22.3801,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":106,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",22.13,22.755,22.03,22.43,0.49,7841032.801659,55636,22.4695,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",22.34,22.46,21.915,22.32,0.26,1.18,5413708.873336,44320,22.2953,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",21.97,22.44,21.63,22.06,0.06,0.27,8407786.733041,62272,22.1615,{"date":394,"open":395,"high":352,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",22.045,21.81,22,-0.31,-1.39,7292964.775978,65553,22.0347,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",22.98,23.25,22.225,22.31,-1.17,-4.98,13593036.150042,100676,22.5368,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",24.685,25.8,23.33,23.48,2.69,12.94,26386369.762969,181590,23.9002,{"date":426,"open":427,"high":428,"low":259,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",20.75,21.395,20.79,-0.36,-1.7,22901355.636442,150602,21.4284,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":174,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",20.59,21.505,20.5575,21.15,4.96,13034604.686941,91486,21.1821,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",20.27,20.3299,19.945,20.15,-0.21,-1.03,7224216.741799,57401,20.1361,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",19.78,20.51,20.36,0.56,2.83,5958977.13436,52964,20.3415,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",19.97,20.165,19.745,19.8,0.15,0.76,5668644.062371,50829,19.9445,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":334,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",19.88,19.975,19.515,19.65,-2.24,4891951.824066,52694,19.6787,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",20.06,20.39,19.96,20.1,0.02,0.1,5659806.198465,48549,20.1268,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",20.18,20.405,19.98,20.08,-0.1,-0.5,4351729.342854,46045,20.1608,{"date":510,"open":511,"high":512,"low":513,"close":500,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",20.35,20.63,20.095,-0.42,-2.04,5475867.134702,50119,20.2251,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":251,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",20.45,20.73,20.28,20.6,1.03,3386744.45442,38318,20.5858,{"date":530,"open":531,"high":532,"low":502,"close":490,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",20.38,20.48,0.14,0.69,4311285.15157,43181,20.2983,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",20.69,20.105,20.25,-0.71,-3.39,5831881.282373,56042,20.2833,{"date":549,"open":52,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",21.2,20.68,20.96,-0.55,-2.56,6108772.021123,52056,21.0104,{"date":559,"open":560,"high":561,"low":562,"close":324,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",20.57,21.635,20.555,1.04,5.08,7363557.202482,68294,21.3067,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":356,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",20.14,20.655,20,20.47,-0.24,5446227.047785,51582,20.4507,{"date":579,"open":580,"high":551,"low":581,"close":582,"change":356,"percent_change":574,"volume":583,"transactions":584,"vwap":585},"2026-08-06",20.61,20.34,20.52,3377117.774799,39434,20.5445,{"date":587,"open":268,"high":588,"low":270,"close":560,"change":356,"percent_change":574,"volume":589,"transactions":590,"vwap":591},"2026-08-05",20.98,3732159.221717,41525,20.6401,{"date":593,"open":594,"high":595,"low":500,"close":596,"change":220,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",20.3,20.815,20.62,0.63,4997578.044078,47892,20.6013,{"date":602,"open":523,"high":603,"low":604,"close":278,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",20.545,20.085,0.4,1.99,5390930.856081,50801,20.3346,{"date":611,"open":280,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":497},"2026-07-31",20.33,19.9562,20.09,-0.29,-1.42,4390685.684473,42976,{"date":620,"open":621,"high":622,"low":623,"close":531,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",20.22,20.435,20.03,0.09,0.44,4261887.531997,46846,20.2636,{"date":630,"open":631,"high":278,"low":632,"close":633,"change":634,"percent_change":605,"volume":635,"transactions":636,"vwap":637},"2026-07-29",20.11,19.91,20.29,0.08,4828883.836293,48190,20.2238,{"date":639,"open":471,"high":640,"low":471,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",20.425,20.21,0.57,2.9,6017773.021431,51613,20.2108,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":597,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",19.19,19.655,19.08,19.64,3.31,6302228.205783,59180,19.53,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":220,"percent_change":534,"volume":663,"transactions":664,"vwap":665},"2026-07-24",18.69,19.285,18.68,19.01,4804835.161515,43682,19.0289,{"date":667,"open":668,"high":652,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",19.36,18.755,18.88,-0.77,-3.92,6451827.495447,51647,18.9224,{"date":677,"open":678,"high":679,"low":680,"close":482,"change":72,"percent_change":377,"volume":681,"transactions":682,"vwap":683},"2026-07-22",19.7,19.835,19.486,4469104.995428,38585,19.6474,{"date":685,"open":686,"high":468,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",19.81,19.45,19.6,-0.28,-1.41,11985170.816088,70721,19.6587,{"date":695,"open":696,"high":289,"low":697,"close":479,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",20.37,19.69,-0.47,-2.31,7119227.51712,63380,19.9699,{"date":704,"open":512,"high":705,"low":706,"close":511,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":511},"2026-07-17",21.24,20.059999,-0.15,-0.73,7040000,{"date":711,"open":712,"high":713,"low":531,"close":270,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":270},"2026-07-16",20.44,20.9,0.22,1.08,6654500,{"date":718,"open":502,"high":588,"low":719,"close":523,"change":472,"percent_change":720,"volume":721,"transactions":9,"vwap":523},"2026-07-15",19.94,0.75,9219100,{"date":723,"open":724,"high":570,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-14",19.95,19.57,20.13,0.33,1.67,6580800,{"date":731,"open":732,"high":726,"low":733,"close":471,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":471},"2026-07-13",19.67,19.35,0.34,1.75,9776500,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":145,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-10",19.049999,19.48,18.94,19.46,3.24,5851000,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-09",18.64,19.09,18.3,18.85,0.5,2.72,6553900,{"date":755,"open":756,"high":661,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-08",18.65,18.31,18.35,-0.72,-3.78,9010300,{"date":763,"open":764,"high":765,"low":766,"close":181,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":181},"2026-07-07",19.2,19.51,18.9,-0.3,-1.55,7209300,{"date":771,"open":748,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-06",19.47,18.76,19.37,0.12,0.62,8873800,{"date":779,"open":780,"high":733,"low":766,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-02",18.99,19.25,0.43,2.28,8665200,{"date":786,"open":773,"high":780,"low":787,"close":788,"change":533,"percent_change":720,"volume":789,"transactions":9,"vwap":788},"2026-07-01",18.51,18.82,8699200,{"date":791,"open":792,"high":793,"low":178,"close":661,"change":356,"percent_change":794,"volume":795,"transactions":9,"vwap":661},"2026-06-30",18.62,18.81,-0.27,11108600,{"date":797,"open":798,"high":631,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-29",20.02,18.6,18.73,-1.48,-7.32,17158500,{"date":805,"open":492,"high":521,"low":806,"close":641,"change":807,"percent_change":356,"volume":808,"transactions":9,"vwap":641},"2026-06-26",20.01,-0.01,6704400,{"date":810,"open":811,"high":812,"low":726,"close":621,"change":94,"percent_change":813,"volume":814,"transactions":9,"vwap":621},"2026-06-25",21.030001,21.1,-3.35,5587600,{"date":816,"open":817,"high":818,"low":524,"close":313,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":313},"2026-06-24",20.76,21.16,0.47,2.3,7575200,{"date":823,"open":824,"high":825,"low":490,"close":521,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":521},"2026-06-23",20.56,20.95,-0.17,-0.82,8660800,{"date":830,"open":343,"high":321,"low":532,"close":596,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":596},"2026-06-22",-0.53,-2.51,9472300,{"date":835,"open":550,"high":207,"low":825,"close":440,"change":251,"percent_change":174,"volume":836,"transactions":9,"vwap":440},"2026-06-18",10044100,{"date":838,"open":839,"high":840,"low":281,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-17",21.71,22.09,20.94,-0.79,-3.64,8746400,{"date":846,"open":341,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-16",22.26,21.7,21.73,-0.37,-1.67,5303200,{"date":854,"open":363,"high":855,"low":856,"close":857,"change":251,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-15",22.41,21.87,22.1,0.96,6596800,{"date":861,"open":862,"high":863,"low":856,"close":238,"change":166,"percent_change":533,"volume":864,"transactions":9,"vwap":238},"2026-06-12",22.08,22.24,6801800,{"date":866,"open":867,"high":217,"low":818,"close":217,"change":473,"percent_change":868,"volume":869,"transactions":9,"vwap":217},"2026-06-11",21.35,3.6,6458600,{"date":871,"open":227,"high":237,"low":300,"close":812,"change":140,"percent_change":872,"volume":873,"transactions":9,"vwap":812},"2026-06-10",-2.59,6782300,{"date":875,"open":876,"high":877,"low":878,"close":205,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":205},"2026-06-09",21.55,22.01,21.29,0.37,1.74,6602300,{"date":883,"open":705,"high":884,"low":885,"close":878,"change":794,"percent_change":886,"volume":887,"transactions":9,"vwap":878},"2026-06-08",21.65,21.17,-1.25,6230100,{"date":889,"open":324,"high":396,"low":331,"close":890,"change":891,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-05",21.56,0,7180000,{"date":894,"open":324,"high":895,"low":343,"close":890,"change":879,"percent_change":735,"volume":896,"transactions":9,"vwap":890},"2026-06-04",21.6,5720400,{"date":898,"open":899,"high":900,"low":552,"close":901,"change":902,"percent_change":140,"volume":903,"transactions":9,"vwap":901},"2026-06-03",20.99,21.48,21.19,-0.12,6143800,{"date":905,"open":906,"high":876,"low":713,"close":907,"change":908,"percent_change":728,"volume":909,"transactions":9,"vwap":907},"2026-06-02",21.049999,21.31,0.35,9729200,{"date":911,"open":901,"high":912,"low":333,"close":552,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":552},"2026-06-01",21.47,-0.19,-0.9,13287200,{"date":917,"open":867,"high":848,"low":270,"close":440,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":440},"2026-05-29",-3.85,-15.4,33760200,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-28",23.87,25.32,23.76,25,0.95,3.95,15954400,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":461,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-27",23.84,24.8,23.64,24.049999,2.38,11730600,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":494,"percent_change":782,"volume":944,"transactions":9,"vwap":943},"2026-05-26",23.6,23.71,23.23,23.49,8562800,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":714,"percent_change":927,"volume":951,"transactions":9,"vwap":950},"2026-05-22",23.21,23.42,22.97,23.39,7304100,{"date":953,"open":954,"high":206,"low":840,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-21",22.15,23.17,0.87,3.9,8879500,{"date":960,"open":961,"high":373,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-20",20.82,20.64,22.3,1.52,7.31,9735300,{"date":968,"open":257,"high":841,"low":969,"close":970,"change":72,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-19",20.049999,20.78,0.24,7041000,{"date":974,"open":343,"high":975,"low":259,"close":522,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":522},"2026-05-18",21.33,-0.32,-1.52,6695500,{"date":980,"open":981,"high":878,"low":313,"close":906,"change":241,"percent_change":982,"volume":983,"transactions":9,"vwap":906},"2026-05-15",21.02,-0.85,6398500,{"date":985,"open":986,"high":895,"low":310,"close":343,"change":251,"percent_change":174,"volume":987,"transactions":9,"vwap":343},"2026-05-14",21.21,5093200,{"date":989,"open":990,"high":991,"low":970,"close":981,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":981},"2026-05-13",21.41,21.49,-0.39,-1.82,6390200,{"date":996,"open":895,"high":997,"low":343,"close":990,"change":121,"percent_change":977,"volume":998,"transactions":9,"vwap":990},"2026-05-12",21.76,9040300,{"date":1000,"open":406,"high":406,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-11",21.52,21.74,-1.63,-6.97,13251100,{"date":1007,"open":1008,"high":1009,"low":206,"close":1010,"change":831,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-08",24.08,24.12,23.37,-2.22,6910900,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-07",24.84,25.059999,23.77,23.9,-0.66,-2.69,5238700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-06",24.24,24.7,24.02,24.56,0.92,3.89,6404200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":934,"change":116,"percent_change":1036,"volume":1037,"transactions":9,"vwap":934},"2026-05-05",23.75,24,23.61,-0.13,5704400,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-04",24.58,24.6,23.62,23.67,-1.01,-4.09,7328000,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":624,"percent_change":879,"volume":1053,"transactions":9,"vwap":1052},"2026-05-01",24.65,25.049999,24.54,24.68,5327100,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":727,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-30",24.3,24.75,24.17,24.59,1.36,4416100,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":241,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-29",24.27,24.57,24.18,24.26,-0.74,5405000,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-28",25.22,25.31,24.28,24.44,-0.69,-2.75,5658000,{"date":1080,"open":1081,"high":1082,"low":1052,"close":1083,"change":533,"percent_change":461,"volume":1084,"transactions":9,"vwap":1083},"2026-04-27",25.030001,25.28,25.13,5537900,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":357,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-24",25.45,25.5,24.81,24.99,-0.87,6221400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":543,"percent_change":315,"volume":1099,"transactions":9,"vwap":1098},"2026-04-23",25.81,25.91,24.82,25.21,5709000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":708,"percent_change":315,"volume":1106,"transactions":9,"vwap":1105},"2026-04-22",26.84,26.87,25.77,25.92,6262100,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-21",27.4,27.95,26.54,26.65,-0.62,-2.27,6144500,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-20",27.02,27.44,26.93,27.27,0.25,0.93,4283600,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1118,"change":1130,"percent_change":868,"volume":1131,"transactions":9,"vwap":1118},"2026-04-17",26.38,27.45,26.36,0.94,6947400,{"date":1133,"open":1095,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":80,"volume":1138,"transactions":9,"vwap":1136},"2026-04-16",26.3,25.58,26.08,0.28,4489600,{"date":1140,"open":1141,"high":1142,"low":1141,"close":417,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":417},"2026-04-15",24.88,26.1,0.89,3.57,5931100,{"date":1147,"open":1082,"high":1148,"low":1149,"close":1150,"change":850,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-14",25.62,24.86,24.91,-1.46,5919700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1082,"change":345,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1082},"2026-04-13",25.67,25.83,24.89,-3.88,7101100,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1134,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1134},"2026-04-10",26.47,26.63,26.01,-0.06,-0.23,7203500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1129,"change":1123,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1129},"2026-04-09",25.43,26.67,25.42,3.66,6125600,{"date":1176,"open":1087,"high":1177,"low":1178,"close":1170,"change":282,"percent_change":462,"volume":1179,"transactions":9,"vwap":1170},"2026-04-08",25.72,25.14,6070600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1113,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-07",24.97,25.2,24.53,24.73,-2.45,8637800,{"date":1189,"open":1057,"high":1190,"low":1185,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-06",25.39,25.35,0.74,3.01,6757000,{"date":1196,"open":1197,"high":926,"low":1198,"close":1199,"change":707,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-02",24.25,24.15,24.61,-0.61,7615500,{"date":1203,"open":1204,"high":1050,"low":1056,"close":1205,"change":461,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-01",24.36,24.76,2.31,7498400,{"date":1209,"open":1210,"high":1185,"low":1211,"close":1212,"change":879,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-31",24.1,23.8,24.2,1.55,7784100,{"date":1216,"open":1049,"high":1217,"low":948,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-30",24.66,23.83,-0.91,-3.68,16582300,{"date":1223,"open":1224,"high":1225,"low":1065,"close":1226,"change":121,"percent_change":111,"volume":1227,"transactions":9,"vwap":1226},"2026-03-27",24.93,25.16,24.74,6621700,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":533,"percent_change":461,"volume":1234,"transactions":9,"vwap":1233},"2026-03-26",24.33,25.56,24.16,25.07,7967400,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1224,"change":140,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1224},"2026-03-25",25.71,25.84,24.63,-2.2,7510200,{"date":1243,"open":1244,"high":1245,"low":1230,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-24",24.4,25.57,25.49,0.79,3.2,9135000,{"date":1251,"open":1041,"high":1073,"low":1252,"close":1025,"change":1247,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1025},"2026-03-23",24.41,3.3,9512200,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":826,"percent_change":543,"volume":1261,"transactions":9,"vwap":1260},"2026-03-20",24.07,24.29,23.68,23.91,9355900,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1008,"change":72,"percent_change":251,"volume":1267,"transactions":9,"vwap":1008},"2026-03-19",23.66,24.38,23.44,6741500,{"date":1269,"open":1033,"high":1270,"low":1271,"close":1272,"change":157,"percent_change":720,"volume":1273,"transactions":9,"vwap":1272},"2026-03-18",24.42,23.73,24.030001,7745300,{"date":1275,"open":1276,"high":1277,"low":196,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-17",23.74,24.13,23.85,0.51,2.19,7354000,{"date":1283,"open":1264,"high":1009,"low":955,"close":1284,"change":494,"percent_change":782,"volume":1285,"transactions":9,"vwap":1284},"2026-03-16",23.34,9663600,{"date":1287,"open":942,"high":948,"low":1288,"close":206,"change":106,"percent_change":1289,"volume":1290,"transactions":9,"vwap":206},"2026-03-13",22.83,0.48,8016200,{"date":1292,"open":1293,"high":932,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-12",23.2,22.96,23.13,-0.41,-1.74,14712700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":196,"change":66,"percent_change":1304,"volume":1305,"transactions":9,"vwap":196},"2026-03-11",22.9,23.79,22.87,1.77,11004500,{"date":1307,"open":1308,"high":1302,"low":1309,"close":1295,"change":1137,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1295},"2026-03-10",22.77,22.58,1.23,10819500,{"date":1313,"open":1314,"high":405,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-09",22.88,22.030001,22.85,-0.43,-1.85,12272800,{"date":1321,"open":1322,"high":1323,"low":1295,"close":1324,"change":672,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-06",24.11,24.83,23.28,-14.41,22472400,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-05",27.74,26.34,27.2,-0.54,-1.95,16121100,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1329,"change":367,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1329},"2026-03-04",27.36,28.08,27.030001,1.8,7607300,{"date":1343,"open":1344,"high":1345,"low":1127,"close":1346,"change":914,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-03",27.1,27.43,27.25,-3.2,8359500,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":106,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-02",27.52,28.43,26.97,28.15,0.39,7312400,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":574,"percent_change":982,"volume":1363,"transactions":9,"vwap":1362},"2026-02-27",27.91,28.24,27.51,28.040001,6911600,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-26",27.46,28.39,27.41,28.28,1.1,4.05,6985400,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":293,"volume":1380,"transactions":9,"vwap":1378},"2026-02-25",27.3,27.67,26.91,27.18,-0.07,4798600,{"date":1382,"open":1103,"high":1383,"low":1384,"close":1346,"change":251,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1346},"2026-02-24",27.89,26.45,0.78,6753900,{"date":1388,"open":1360,"high":1389,"low":1105,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-23",28.4,27.040001,-1.73,-6.01,9400300,{"date":1395,"open":1362,"high":177,"low":1396,"close":1397,"change":1398,"percent_change":126,"volume":1399,"transactions":9,"vwap":1397},"2026-02-20",27.79,28.77,0.55,10844800,{"date":1401,"open":1402,"high":1403,"low":1361,"close":1404,"change":1405,"percent_change":261,"volume":1406,"transactions":9,"vwap":1404},"2026-02-19",27.76,28.37,28.22,0.2,4979800,{"date":1408,"open":1409,"high":1410,"low":1375,"close":1411,"change":171,"percent_change":964,"volume":1412,"transactions":9,"vwap":1411},"2026-02-18",27.35,28.29,28.02,4898600,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1379,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-17",27.85,28.13,26.94,27.6,-0.25,8062100,{"date":1422,"open":1423,"high":1424,"low":1103,"close":1376,"change":1289,"percent_change":1304,"volume":1425,"transactions":9,"vwap":1376},"2026-02-13",27.08,27.96,3983800,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":794,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-12",27.77,28.2,26.62,27.19,-0.98,5522700,{"date":1435,"open":1411,"high":1436,"low":1437,"close":1366,"change":357,"percent_change":842,"volume":1438,"transactions":9,"vwap":1366},"2026-02-11",28.36,27.28,4890000,{"date":1440,"open":1441,"high":1442,"low":1351,"close":1443,"change":1444,"percent_change":53,"volume":1445,"transactions":9,"vwap":1443},"2026-02-10",27.61,28.27,27.68,0.01,4216200,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1376,"change":1151,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1376},"2026-02-09",28.76,29,27.53,-5.01,7053300,{"date":1454,"open":1455,"high":1456,"low":1360,"close":1457,"change":1123,"percent_change":1253,"volume":1458,"transactions":9,"vwap":1457},"2026-02-06",28.42,29.17,29.13,4004300,{"date":1460,"open":1461,"high":1457,"low":1462,"close":1429,"change":87,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1429},"2026-02-05",28.81,27.86,-2.79,5864200,{"date":1466,"open":1467,"high":1468,"low":1416,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-04",28.69,29.24,29.01,0.67,2.36,6019900,{"date":1474,"open":1475,"high":1449,"low":1404,"close":1476,"change":121,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-03",28.67,28.34,-1.15,5770600,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1475,"change":534,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1475},"2026-02-02",28,28.78,27.82,2.47,6782700,{"date":1487,"open":1361,"high":1367,"low":1488,"close":1489,"change":1137,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-30",27.49,27.98,1.01,8812700,{"date":1493,"open":1494,"high":1495,"low":1417,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-29",27.07,27.71,27.7,0.72,2.67,6148500,{"date":1501,"open":1118,"high":1331,"low":1163,"close":1502,"change":157,"percent_change":1470,"volume":1503,"transactions":9,"vwap":1502},"2026-01-28",26.98,4238700,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":220,"percent_change":367,"volume":1510,"transactions":9,"vwap":1509},"2026-01-27",26.81,27.049999,26.42,26.8,5882400,{"date":1512,"open":1417,"high":1437,"low":1513,"close":1171,"change":1317,"percent_change":1514,"volume":1174,"transactions":9,"vwap":1171},"2026-01-26",26.5,-1.59,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1344,"change":20,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1344},"2026-01-23",27.16,27.58,26.9,-0.4,7676200,{"date":1523,"open":1524,"high":1110,"low":1390,"close":1525,"change":1526,"percent_change":377,"volume":1527,"transactions":9,"vwap":1525},"2026-01-22",27.42,27.21,0.07,11205700,{"date":1529,"open":1530,"high":1431,"low":1531,"close":1532,"change":1130,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-01-21",26.4,26.23,27.14,3.59,6903500,{"date":1536,"open":1513,"high":1537,"low":1538,"close":1539,"change":831,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-20",26.66,25.79,26.2,-1.98,6134500,{"date":1543,"open":1544,"high":1544,"low":1537,"close":1545,"change":553,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-16",27.56,26.73,-2.02,4682000,{"date":1549,"open":1103,"high":1550,"low":1551,"close":1437,"change":597,"percent_change":1471,"volume":1552,"transactions":9,"vwap":1437},"2026-01-15",27.37,26.32,6668200,{"date":1554,"open":1337,"high":1555,"low":1556,"close":1112,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1112},"2026-01-14",27.8,26.61,-0.78,-2.84,6377500,{"date":1561,"open":1562,"high":1362,"low":1409,"close":1345,"change":398,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1345},"2026-01-13",27.73,-1.12,4508500,{"date":1566,"open":1567,"high":1568,"low":1120,"close":1329,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1329},"2026-01-12",27.47,28.14,-0.58,-2.05,8768600,{"date":1573,"open":1574,"high":1575,"low":1396,"close":1576,"change":504,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-09",28.63,29.1,28.32,-0.35,12049300,{"date":1580,"open":1441,"high":1581,"low":1361,"close":1455,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1455},"2026-01-08",28.85,1.81,6.8,19921600,{"date":1586,"open":1118,"high":1423,"low":1587,"close":1556,"change":1588,"percent_change":1003,"volume":1589,"transactions":9,"vwap":1556},"2026-01-07",26.48,-0.44,6911700,{"date":1591,"open":1087,"high":1592,"low":1087,"close":1507,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1507},"2026-01-06",27.12,1.61,6.33,11695200,{"date":1597,"open":1598,"high":1599,"low":1233,"close":1600,"change":1122,"percent_change":131,"volume":1601,"transactions":9,"vwap":1600},"2026-01-05",25.29,25.75,25.44,8655200,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1296,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-02",25.78,25.93,24.77,25.19,-1.6,7984900,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":767,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-12-31",25.86,25.89,25.53,25.6,-1.16,4203300,{"date":1619,"open":1620,"high":1621,"low":1231,"close":1622,"change":20,"percent_change":514,"volume":1623,"transactions":9,"vwap":1622},"2025-12-30",25.94,25.98,25.9,4408500,{"date":1625,"open":1105,"high":1626,"low":1231,"close":1164,"change":826,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1164},"2025-12-29",26.15,-0.65,6292700,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":850,"percent_change":399,"volume":1634,"transactions":9,"vwap":1633},"2025-12-26",26.43,26.030001,26.18,4654100,{"date":1636,"open":1587,"high":1171,"low":1637,"close":1638,"change":157,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-12-24",26.21,26.55,0.68,2473700,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":1557,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-12-23",27.34,26.09,26.37,-2.87,8022300,{"date":1649,"open":1411,"high":1576,"low":1592,"close":1650,"change":1091,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-12-22",27.15,-3.1,9415800,{"date":1654,"open":1121,"high":1655,"low":1656,"close":1411,"change":1192,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1411},"2025-12-19",28.07,26.95,2.71,14317400,{"date":1660,"open":1518,"high":1424,"low":1661,"close":1437,"change":624,"percent_change":727,"volume":1662,"transactions":9,"vwap":1437},"2025-12-18",27.22,10354600,{"date":1664,"open":1481,"high":1665,"low":1666,"close":1431,"change":220,"percent_change":1289,"volume":1667,"transactions":9,"vwap":1431},"2025-12-17",28.1,27.17,8914600,{"date":1669,"open":1437,"high":1670,"low":1545,"close":1671,"change":971,"percent_change":1143,"volume":1672,"transactions":9,"vwap":1671},"2025-12-16",27.48,27.059999,8002200,{"date":1674,"open":1556,"high":1344,"low":1551,"close":1675,"change":1289,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-12-15",26.82,1.82,7118900,{"date":1679,"open":1680,"high":1681,"low":1142,"close":1330,"change":1520,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1330},"2025-12-12",27,27.11,-1.5,6166800,{"date":1685,"open":1556,"high":1686,"low":1631,"close":1687,"change":72,"percent_change":38,"volume":1688,"transactions":9,"vwap":1687},"2025-12-11",27.23,26.74,8098000,{"date":1690,"open":1691,"high":1675,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-12-10",25.74,25.55,26.69,0.54,2.07,7407900,{"date":1698,"open":1699,"high":1330,"low":1700,"close":1626,"change":597,"percent_change":1484,"volume":1701,"transactions":9,"vwap":1626},"2025-12-09",25.3,25.23,8381900,{"date":1703,"open":1704,"high":1704,"low":1098,"close":1705,"change":1706,"percent_change":672,"volume":1707,"transactions":9,"vwap":1705},"2025-12-08",26.59,25.52,-1.04,10891000,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":72,"percent_change":38,"volume":1714,"transactions":9,"vwap":1713},"2025-12-05",26.49,26.77,26.12,26.56,6518200,{"date":1716,"open":1417,"high":1507,"low":1620,"close":1717,"change":1718,"percent_change":294,"volume":1719,"transactions":9,"vwap":1717},"2025-12-04",26.51,-0.34,7697100,{"date":1721,"open":1722,"high":1437,"low":1723,"close":1724,"change":807,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-03",26.92,26.79,26.85,-0.04,4339100,{"date":1728,"open":1729,"high":1351,"low":1112,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-02",27.5,26.86,-0.64,-2.33,10064200,{"date":1735,"open":1339,"high":1736,"low":1377,"close":1729,"change":782,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1729},"2025-12-01",27.62,1.59,8548500,{"date":1740,"open":1544,"high":1418,"low":1118,"close":1494,"change":1741,"percent_change":851,"volume":1742,"transactions":9,"vwap":1494},"2025-11-28",-0.46,4091700,{"date":1744,"open":1103,"high":1745,"low":1171,"close":1450,"change":1123,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1450},"2025-11-26",27.97,3.5,10529600,{"date":1749,"open":1700,"high":1119,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-11-25",25.040001,26.6,1.85,7.47,15342900,{"date":1756,"open":1757,"high":1757,"low":1026,"close":1057,"change":451,"percent_change":242,"volume":1758,"transactions":9,"vwap":1057},"2025-11-24",24.98,13540900,{"date":1760,"open":1761,"high":1762,"low":1033,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-11-21",24.35,25.34,24.96,1.9,8.24,22777300,{"date":1768,"open":1259,"high":1769,"low":1770,"close":1771,"change":514,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-11-20",24.21,23.01,23.059999,-1.79,16943400,{"date":1775,"open":1776,"high":1777,"low":1778,"close":419,"change":850,"percent_change":768,"volume":1779,"transactions":9,"vwap":419},"2025-11-19",23.81,23.88,23.38,7189200,{"date":1781,"open":1782,"high":1257,"low":1783,"close":1278,"change":634,"percent_change":734,"volume":1784,"transactions":9,"vwap":1278},"2025-11-18",23.55,23.45,5822600,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1017,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1017},"2025-11-17",24.55,23.47,-0.38,-1.57,9514100,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1198,"change":1797,"percent_change":1569,"volume":1798,"transactions":9,"vwap":1198},"2025-11-14",24.62,24.71,23.96,-0.14,7297400,{"date":1800,"open":1606,"high":926,"low":1801,"close":1258,"change":1113,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1258},"2025-11-13",24.14,-2.49,7108500,{"date":1805,"open":1074,"high":1233,"low":1198,"close":1150,"change":1143,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1150},"2025-11-12",3.71,7806400,{"date":1809,"open":1272,"high":1810,"low":1811,"close":1026,"change":1379,"percent_change":615,"volume":1812,"transactions":9,"vwap":1026},"2025-11-11",24.49,23.95,5476200,{"date":1814,"open":1034,"high":1244,"low":1033,"close":1815,"change":597,"percent_change":420,"volume":1816,"transactions":9,"vwap":1815},"2025-11-10",24.09,7624900,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1639,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-11-07",22.86,23.5,22.42,23.46,2.99,8691800,{"date":1826,"open":1788,"high":1788,"low":1827,"close":1828,"change":1627,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-11-06",22.56,22.78,-2.77,8860000,{"date":1832,"open":363,"high":1034,"low":249,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-11-05",23.43,1.02,4.55,15564600,{"date":1838,"open":1839,"high":1840,"low":1841,"close":855,"change":1520,"percent_change":1842,"volume":1843,"transactions":9,"vwap":855},"2025-11-04",22.16,22.49,22.02,-1.75,7780900,{"date":1845,"open":1846,"high":206,"low":1847,"close":1846,"change":1725,"percent_change":241,"volume":1848,"transactions":9,"vwap":1846},"2025-11-03",22.81,22.51,11784900,{"date":1850,"open":1851,"high":1852,"low":197,"close":1316,"change":1520,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1316},"2025-10-31",23.18,23.22,-1.72,12256000,{"date":1856,"open":1042,"high":925,"low":1770,"close":406,"change":1588,"percent_change":1857,"volume":1858,"transactions":9,"vwap":406},"2025-10-30",-1.86,7746600,{"date":1860,"open":1761,"high":1184,"low":196,"close":1861,"change":1076,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-10-29",23.69,-2.83,7833600,{"date":1865,"open":923,"high":1059,"low":940,"close":1265,"change":1279,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1265},"2025-10-28",2.14,8185400,{"date":1869,"open":1870,"high":1871,"low":932,"close":923,"change":66,"percent_change":735,"volume":1872,"transactions":9,"vwap":923},"2025-10-27",23.86,24.39,7015800,{"date":1874,"open":955,"high":941,"low":1294,"close":1822,"change":782,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1822},"2025-10-24",1.87,9117000,{"date":1878,"open":997,"high":195,"low":848,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-10-23",23.030001,1.35,6.23,8997200,{"date":1884,"open":877,"high":363,"low":248,"close":248,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":248},"2025-10-22",-0.51,-2.3,5148000,{"date":1889,"open":1890,"high":1821,"low":1891,"close":1892,"change":251,"percent_change":858,"volume":1893,"transactions":9,"vwap":1892},"2025-10-21",22.07,21.93,22.19,6554800,{"date":1895,"open":839,"high":376,"low":895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-10-20",21.98,0.38,1.76,10111400,{"date":1901,"open":1902,"high":1903,"low":511,"close":895,"change":927,"percent_change":1904,"volume":1905,"transactions":9,"vwap":895},"2025-10-17",20.53,21.62,4.6,12334000,{"date":1907,"open":885,"high":885,"low":460,"close":1908,"change":1317,"percent_change":515,"volume":1909,"transactions":9,"vwap":1908},"2025-10-16",20.65,7067500,{"date":1911,"open":1912,"high":207,"low":1913,"close":300,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":300},"2025-10-15",21.14,20.85,0.45,2.18,6297400,{"date":1918,"open":460,"high":1919,"low":631,"close":512,"change":493,"percent_change":494,"volume":1920,"transactions":9,"vwap":512},"2025-10-14",20.8,8653600,{"date":1922,"open":502,"high":1923,"low":724,"close":580,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":580},"2025-10-13",20.67,0.91,4.62,7935300,{"date":1928,"open":270,"high":582,"low":688,"close":678,"change":759,"percent_change":1929,"volume":1930,"transactions":9,"vwap":678},"2025-10-10",-3.53,8980600,{"date":1932,"open":1908,"high":986,"low":612,"close":1933,"change":794,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-10-09",20.42,-1.3,6577200,{"date":1937,"open":1938,"high":300,"low":580,"close":540,"change":1789,"percent_change":1939,"volume":1940,"transactions":9,"vwap":540},"2025-10-08",21.040001,-1.8,8405900,{"date":1942,"open":324,"high":1943,"low":841,"close":1944,"change":1588,"percent_change":1570,"volume":1945,"transactions":9,"vwap":1944},"2025-10-07",21.58,21.07,7307100,{"date":1947,"open":1948,"high":1949,"low":1950,"close":324,"change":1951,"percent_change":850,"volume":1952,"transactions":9,"vwap":324},"2025-10-06",21.67,21.83,21.3,-0.08,9733500,{"date":1954,"open":1955,"high":1955,"low":324,"close":207,"change":707,"percent_change":1076,"volume":1956,"transactions":9,"vwap":207},"2025-10-03",21.96,6465400,{"date":1958,"open":848,"high":1959,"low":324,"close":1002,"change":624,"percent_change":171,"volume":1960,"transactions":9,"vwap":1002},"2025-10-02",22.049999,8643800,{"date":1962,"open":1963,"high":1964,"low":331,"close":884,"change":377,"percent_change":1965,"volume":1966,"transactions":9,"vwap":884},"2025-10-01",21.4,21.91,1.22,7637800,{"date":1968,"open":867,"high":991,"low":1969,"close":1970,"change":72,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-09-30",20.86,21.39,0.23,7355000,{"date":1974,"open":1975,"high":1975,"low":323,"close":321,"change":1627,"percent_change":1976,"volume":1977,"transactions":9,"vwap":321},"2025-09-29",22.12,-2.96,11355900,{"date":1979,"open":342,"high":1980,"low":895,"close":1981,"change":913,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-09-26",22.28,21.99,-0.86,8689700,{"date":1985,"open":1986,"high":1987,"low":1315,"close":1988,"change":1076,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-09-25",22.62,22.68,22.18,-3.02,7370400,{"date":1992,"open":1993,"high":1994,"low":1986,"close":1303,"change":1444,"percent_change":53,"volume":1995,"transactions":9,"vwap":1303},"2025-09-24",22.63,23.29,7785700,{"date":1997,"open":1998,"high":942,"low":1999,"close":1819,"change":1122,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1819},"2025-09-23",22.79,22.69,1.11,9194000,{"date":2003,"open":366,"high":15,"low":217,"close":2004,"change":908,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-09-22",22.61,1.57,10648000,{"date":2008,"open":2009,"high":2010,"low":863,"close":847,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":847},"2025-09-19",23.1,23.15,-0.76,-3.3,14722400,{"date":2015,"open":1828,"high":2016,"low":1847,"close":2016,"change":251,"percent_change":1028,"volume":2017,"transactions":9,"vwap":2016},"2025-09-18",23.02,7869400,{"date":2019,"open":1819,"high":406,"low":2004,"close":1846,"change":2020,"percent_change":720,"volume":2021,"transactions":9,"vwap":1846},"2025-09-17",0.17,8089200,{"date":2023,"open":1870,"high":1018,"low":1847,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-09-16",22.64,-1.28,-5.35,9000000,{"date":2029,"open":1770,"high":2030,"low":2031,"close":2032,"change":1834,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-09-15",23.97,22.82,23.92,4.45,9263800,{"date":2036,"open":1232,"high":2037,"low":1309,"close":1301,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1301},"2025-09-12",24.23,-1.33,-5.49,11432700,{"date":2042,"open":1034,"high":1051,"low":1033,"close":2037,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2037},"2025-09-11",0.16,0.66,10122900,{"date":2047,"open":187,"high":1009,"low":2048,"close":1257,"change":116,"percent_change":902,"volume":2049,"transactions":9,"vwap":1257},"2025-09-10",23.51,9832300,{"date":2051,"open":1277,"high":1056,"low":1776,"close":1210,"change":1725,"percent_change":826,"volume":2052,"transactions":9,"vwap":1210},"2025-09-09",10015900,{"date":2054,"open":1218,"high":1066,"low":1266,"close":1801,"change":734,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1801},"2025-09-08",1.43,9390100,{"date":2058,"open":1278,"high":2059,"low":934,"close":1211,"change":1036,"percent_change":1332,"volume":2060,"transactions":9,"vwap":1211},"2025-09-05",24.51,15512100,{"date":2062,"open":1828,"high":2063,"low":1986,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-09-04",23.99,23.93,1.34,5.93,16357600,{"date":2069,"open":2070,"high":2016,"low":366,"close":2070,"change":116,"percent_change":1036,"volume":2071,"transactions":9,"vwap":2070},"2025-09-03",22.59,11042500,{"date":2073,"open":2074,"high":2075,"low":237,"close":1986,"change":145,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1986},"2025-09-02",21.85,22.67,2.77,15055200,{"date":2079,"open":2080,"high":2081,"low":321,"close":877,"change":727,"percent_change":964,"volume":2082,"transactions":9,"vwap":877},"2025-08-29",22.11,22.6,26915200,{"date":2084,"open":1821,"high":197,"low":2085,"close":248,"change":1113,"percent_change":2086,"volume":2087,"transactions":9,"vwap":248},"2025-08-28",21.45,-2.78,23593600,{"date":2089,"open":248,"high":374,"low":205,"close":963,"change":1497,"percent_change":2090,"volume":2091,"transactions":9,"vwap":963},"2025-08-27",3.34,12003100,{"date":2093,"open":324,"high":856,"low":2094,"close":1943,"change":634,"percent_change":879,"volume":2095,"transactions":9,"vwap":1943},"2025-08-26",21.42,11407500,{"date":2097,"open":900,"high":216,"low":321,"close":2098,"change":634,"percent_change":879,"volume":2099,"transactions":9,"vwap":2098},"2025-08-25",21.5,11311900,{"date":2101,"open":2102,"high":386,"low":1908,"close":2094,"change":714,"percent_change":563,"volume":2103,"transactions":9,"vwap":2094},"2025-08-22",20.83,11285200,{"date":2105,"open":302,"high":878,"low":511,"close":550,"change":1914,"percent_change":2106,"volume":2107,"transactions":9,"vwap":550},"2025-08-21",2.17,9095500,{"date":2109,"open":523,"high":333,"low":500,"close":427,"change":53,"percent_change":38,"volume":2110,"transactions":9,"vwap":427},"2025-08-20",7659300,{"date":2112,"open":268,"high":550,"low":270,"close":332,"change":95,"percent_change":2113,"volume":2114,"transactions":9,"vwap":332},"2025-08-19",-0.96,7436400,{"date":2116,"open":2117,"high":552,"low":1902,"close":333,"change":714,"percent_change":2118,"volume":2119,"transactions":9,"vwap":333},"2025-08-18",20.7,1.06,5368400,{"date":2121,"open":1938,"high":1938,"low":1908,"close":540,"change":913,"percent_change":1219,"volume":2122,"transactions":9,"vwap":540},"2025-08-15",4532900,{"date":2124,"open":2117,"high":588,"low":531,"close":2125,"change":794,"percent_change":2025,"volume":2126,"transactions":9,"vwap":2125},"2025-08-14",20.88,5591500,{"date":2128,"open":278,"high":343,"low":532,"close":440,"change":261,"percent_change":283,"volume":2129,"transactions":9,"vwap":440},"2025-08-13",8272100,{"date":2131,"open":2132,"high":532,"low":471,"close":712,"change":1192,"percent_change":2133,"volume":2134,"transactions":9,"vwap":712},"2025-08-12",19.84,3.76,7514000,{"date":2136,"open":2137,"high":2137,"low":740,"close":678,"change":504,"percent_change":1885,"volume":2138,"transactions":9,"vwap":678},"2025-08-11",19.9,6860800,{"date":2140,"open":641,"high":612,"low":482,"close":471,"change":767,"percent_change":2141,"volume":2142,"transactions":9,"vwap":471},"2025-08-08",-1.49,5253600,{"date":2144,"open":500,"high":2145,"low":798,"close":492,"change":72,"percent_change":1122,"volume":2146,"transactions":9,"vwap":492},"2025-08-07",20.4,6374300,{"date":2148,"open":765,"high":2149,"low":2150,"close":969,"change":461,"percent_change":325,"volume":2151,"transactions":9,"vwap":969},"2025-08-06",20.07,19.5,6835600,{"date":2153,"open":2154,"high":2155,"low":649,"close":2156,"change":116,"percent_change":707,"volume":2157,"transactions":9,"vwap":2156},"2025-08-05",19.52,19.62,19.49,6736800,{"date":2159,"open":651,"high":725,"low":2160,"close":2154,"change":1639,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2154},"2025-08-04",19.02,3.61,8988800,{"date":2164,"open":2165,"high":649,"low":661,"close":2166,"change":1113,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-08-01",19.12,18.84,-3.19,9621500,{"date":2170,"open":2155,"high":2171,"low":2172,"close":742,"change":451,"percent_change":2173,"volume":2174,"transactions":9,"vwap":742},"2025-07-31",19.73,19.38,-1.07,5469400,{"date":2176,"open":2137,"high":724,"low":668,"close":732,"change":913,"percent_change":2113,"volume":2177,"transactions":9,"vwap":732},"2025-07-30",9119400,{"date":2179,"open":460,"high":1933,"low":2180,"close":2181,"change":1332,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-07-29",19.83,19.86,-2.65,6389500,{"date":2185,"open":551,"high":522,"low":2186,"close":2145,"change":293,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2145},"2025-07-28",20.31,-1.26,6924300,{"date":2190,"open":573,"high":1923,"low":2191,"close":2192,"change":605,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-07-25",20.2,20.66,1.97,5706600,{"date":2196,"open":2197,"high":2198,"low":542,"close":2199,"change":850,"percent_change":1772,"volume":2200,"transactions":9,"vwap":2199},"2025-07-24",20.58,20.89,20.26,6412900,{"date":2202,"open":588,"high":1944,"low":596,"close":512,"change":2203,"percent_change":1317,"volume":2204,"transactions":9,"vwap":512},"2025-07-23",-0.09,6085700,{"date":2206,"open":2117,"high":1938,"low":580,"close":2207,"change":624,"percent_change":625,"volume":2208,"transactions":9,"vwap":2207},"2025-07-22",20.72,7075600,{"date":2210,"open":633,"high":2211,"low":523,"close":512,"change":625,"percent_change":1915,"volume":2212,"transactions":9,"vwap":512},"2025-07-21",21.13,9597600,{"date":2214,"open":696,"high":259,"low":726,"close":2215,"change":707,"percent_change":1068,"volume":2216,"transactions":9,"vwap":2215},"2025-07-18",20.19,7965800,{"date":2218,"open":447,"high":302,"low":614,"close":581,"change":220,"percent_change":2219,"volume":2220,"transactions":9,"vwap":581},"2025-07-17",0.64,7292800,{"date":2222,"open":817,"high":1913,"low":2223,"close":641,"change":21,"percent_change":2224,"volume":2225,"transactions":9,"vwap":641},"2025-07-16",19.87,-2.32,12073600,{"date":2227,"open":324,"high":2228,"low":580,"close":540,"change":1068,"percent_change":2229,"volume":2230,"transactions":9,"vwap":540},"2025-07-15",21.53,-3.45,11988900,{"date":2232,"open":16,"high":16,"low":2094,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-07-14",21.43,-1.4,-6.13,13275900,{"date":2238,"open":2239,"high":1770,"low":2240,"close":1288,"change":293,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1288},"2025-07-11",22.92,22.54,-1.13,7472800,{"date":2244,"open":2245,"high":2246,"low":1999,"close":2247,"change":1914,"percent_change":606,"volume":2248,"transactions":9,"vwap":2247},"2025-07-10",22.75,23.32,23.09,7600200,{"date":2250,"open":2081,"high":2031,"low":2251,"close":2024,"change":116,"percent_change":1036,"volume":2252,"transactions":9,"vwap":2024},"2025-07-09",22.39,7374900,{"date":2254,"open":1846,"high":1303,"low":2255,"close":2075,"change":1444,"percent_change":53,"volume":2256,"transactions":9,"vwap":2075},"2025-07-08",22.21,8627900,{"date":2258,"open":1993,"high":2259,"low":2260,"close":2261,"change":1165,"percent_change":293,"volume":2262,"transactions":9,"vwap":2261},"2025-07-07",23.4,22.55,22.66,9064500,{"date":2264,"open":374,"high":949,"low":385,"close":2265,"change":2043,"percent_change":261,"volume":2266,"transactions":9,"vwap":2265},"2025-07-03",22.72,4551400,{"date":2268,"open":374,"high":1301,"low":857,"close":1827,"change":494,"percent_change":1914,"volume":2269,"transactions":9,"vwap":1827},"2025-07-02",11404100,{"date":2271,"open":884,"high":405,"low":1903,"close":374,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":374},"2025-07-01",0.65,2.98,8300200,{"date":2276,"open":1959,"high":1959,"low":839,"close":396,"change":2203,"percent_change":1296,"volume":2277,"transactions":9,"vwap":396},"2025-06-30",6915100,{"date":2279,"open":2255,"high":342,"low":386,"close":249,"change":1951,"percent_change":430,"volume":2280,"transactions":9,"vwap":249},"2025-06-27",10484400,{"date":2282,"open":890,"high":1315,"low":240,"close":1896,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1896},"2025-06-26",0.52,2.42,6165300,{"date":2287,"open":848,"high":216,"low":2288,"close":218,"change":20,"percent_change":1885,"volume":2289,"transactions":9,"vwap":218},"2025-06-25",21.38,5895500,{"date":2291,"open":1948,"high":2292,"low":907,"close":227,"change":533,"percent_change":2272,"volume":2293,"transactions":9,"vwap":227},"2025-06-24",21.92,6854300,{"date":2295,"open":1944,"high":227,"low":313,"close":2233,"change":624,"percent_change":171,"volume":2296,"transactions":9,"vwap":2233},"2025-06-23",7236600,{"date":2298,"open":279,"high":2094,"low":2198,"close":321,"change":1289,"percent_change":820,"volume":2299,"transactions":9,"vwap":321},"2025-06-20",11438800,{"date":2301,"open":981,"high":2302,"low":268,"close":1969,"change":1036,"percent_change":1113,"volume":2303,"transactions":9,"vwap":1969},"2025-06-18",21.22,7635400,{"date":2305,"open":2211,"high":2094,"low":841,"close":899,"change":826,"percent_change":2306,"volume":2307,"transactions":9,"vwap":899},"2025-06-17",-0.8,7128400,{"date":2309,"open":981,"high":878,"low":1913,"close":818,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":818},"2025-06-16",0.3,1.44,8920100,{"date":2314,"open":323,"high":876,"low":1908,"close":1969,"change":2011,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1969},"2025-06-13",-3.52,9999300,{"date":2318,"open":1959,"high":1988,"low":2085,"close":1903,"change":708,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1903},"2025-06-12",-3.27,11609900,{"date":2322,"open":2323,"high":2265,"low":954,"close":2324,"change":533,"percent_change":597,"volume":2325,"transactions":9,"vwap":2324},"2025-06-11",22.45,22.35,8405100,{"date":2327,"open":1980,"high":385,"low":1890,"close":2255,"change":1725,"percent_change":241,"volume":2328,"transactions":9,"vwap":2255},"2025-06-10",8367100,{"date":2330,"open":1975,"high":2331,"low":857,"close":342,"change":2310,"percent_change":2332,"volume":2333,"transactions":9,"vwap":342},"2025-06-09",22.57,1.37,11025400,{"date":2335,"open":396,"high":1890,"low":895,"close":2336,"change":879,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-06-06",21.95,1.71,9785500,{"date":2340,"open":440,"high":2341,"low":811,"close":1943,"change":1398,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1943},"2025-06-05",21.94,2.62,16330200,{"date":2345,"open":2346,"high":219,"low":313,"close":811,"change":150,"percent_change":2347,"volume":2348,"transactions":9,"vwap":811},"2025-06-04",21.77,-4.23,15914200,{"date":2350,"open":374,"high":2331,"low":249,"close":1955,"change":698,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1955},"2025-06-03",-2.1,14156200,{"date":2354,"open":963,"high":1847,"low":884,"close":366,"change":775,"percent_change":1694,"volume":2355,"transactions":9,"vwap":366},"2025-06-02",17892700,{"date":2357,"open":1303,"high":1851,"low":1896,"close":408,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":408},"2025-05-30",-5.64,-20.18,58783100,{"date":2362,"open":1367,"high":1389,"low":1329,"close":1110,"change":615,"percent_change":452,"volume":2363,"transactions":9,"vwap":1110},"2025-05-29",16907300,{"date":2365,"open":2366,"high":2367,"low":1354,"close":1360,"change":95,"percent_change":94,"volume":2368,"transactions":9,"vwap":1360},"2025-05-28",28.58,28.75,21634100,{"date":2370,"open":2371,"high":2372,"low":1436,"close":2373,"change":2374,"percent_change":1379,"volume":2375,"transactions":9,"vwap":2373},"2025-05-27",28.89,28.99,28.44,-0.02,15459100,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":1317,"percent_change":2141,"volume":2382,"transactions":9,"vwap":2381},"2025-05-23",28.64,28.94,28.19,28.46,12998700,{"date":2384,"open":1396,"high":2385,"low":1396,"close":2371,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2371},"2025-05-22",29.29,1.38,5.02,18950200,{"date":2390,"open":1337,"high":2391,"low":1431,"close":1361,"change":95,"percent_change":759,"volume":2392,"transactions":9,"vwap":1361},"2025-05-21",28.09,8689100,{"date":2394,"open":1462,"high":1352,"low":2395,"close":1495,"change":1419,"percent_change":2396,"volume":2397,"transactions":9,"vwap":1495},"2025-05-20",27.55,-0.89,10394400,{"date":2399,"open":2400,"high":1338,"low":1556,"close":1424,"change":642,"percent_change":2401,"volume":2402,"transactions":9,"vwap":1424},"2025-05-19",26.7,2.08,6536000,{"date":2404,"open":1430,"high":1450,"low":1751,"close":2405,"change":858,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-05-16",27.39,3.63,7686900,{"date":2409,"open":1632,"high":1171,"low":2410,"close":1631,"change":1405,"percent_change":473,"volume":2411,"transactions":9,"vwap":1631},"2025-05-15",25.95,10384400,{"date":2413,"open":1607,"high":2414,"low":2415,"close":1531,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":1531},"2025-05-14",26.41,25.11,0.83,3.27,9980600,{"date":2420,"open":926,"high":1600,"low":933,"close":2421,"change":221,"percent_change":2284,"volume":2422,"transactions":9,"vwap":2421},"2025-05-13",25.4,8515000,{"date":2424,"open":1810,"high":1072,"low":1067,"close":933,"change":1866,"percent_change":2425,"volume":2426,"transactions":9,"vwap":933},"2025-05-12",9.44,11897700,{"date":2428,"open":1301,"high":2429,"low":1986,"close":2261,"change":430,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2261},"2025-05-09",22.99,-1.56,6767400,{"date":2433,"open":2434,"high":1276,"low":2429,"close":2016,"change":1419,"percent_change":2173,"volume":2435,"transactions":9,"vwap":2016},"2025-05-08",23.65,7596900,{"date":2437,"open":1301,"high":1010,"low":2438,"close":2439,"change":776,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-05-07",22.7,23.27,2.74,6302500,{"date":2443,"open":18,"high":2031,"low":2444,"close":2445,"change":357,"percent_change":2113,"volume":2446,"transactions":9,"vwap":2445},"2025-05-06",22.27,22.65,4397500,{"date":2448,"open":19,"high":2449,"low":2004,"close":1303,"change":902,"percent_change":2450,"volume":2451,"transactions":9,"vwap":1303},"2025-05-05",23.16,-0.52,5687100,{"date":2453,"open":385,"high":2454,"low":2251,"close":2429,"change":858,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2429},"2025-05-02",23.14,4.36,7092200,{"date":2458,"open":397,"high":2260,"low":2459,"close":1315,"change":220,"percent_change":198,"volume":2460,"transactions":9,"vwap":1315},"2025-05-01",21.8,5759200,{"date":2462,"open":588,"high":384,"low":970,"close":249,"change":533,"percent_change":2219,"volume":2463,"transactions":9,"vwap":249},"2025-04-30",8032100,{"date":2465,"open":2094,"high":2341,"low":321,"close":997,"change":2466,"percent_change":1880,"volume":2467,"transactions":9,"vwap":997},"2025-04-29",0.29,6012700,{"date":2469,"open":2470,"high":876,"low":981,"close":912,"change":2471,"percent_change":1280,"volume":2472,"transactions":9,"vwap":912},"2025-04-28",21.11,0.46,5614500,{"date":2474,"open":1969,"high":818,"low":580,"close":279,"change":389,"percent_change":2475,"volume":2476,"transactions":9,"vwap":279},"2025-04-25",1.3,5504300,{"date":2478,"open":479,"high":313,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-04-24",19.72,20.74,0.81,4.06,5341900,{"date":2485,"open":532,"high":310,"low":632,"close":2486,"change":625,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-04-23",19.93,2.26,6445000,{"date":2490,"open":2491,"high":2492,"low":739,"close":2156,"change":605,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2156},"2025-04-22",19.17,19.92,2.1,7637500,{"date":182,"open":2496,"high":2497,"low":2498,"close":748,"change":377,"percent_change":2386,"volume":2499,"transactions":9,"vwap":748},18.83,19.11,18.47,7102700]