[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HAL":3,"homepage-market-summary":35,"stock-historical-HAL":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HAL","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},"Halliburton Company","NYSE",null,"OIL & GAS FIELD SERVICES, NEC","Halliburton is North America's largest oilfield-services company as measured by market share. Despite industry fragmentation, it holds a leading position in the hydraulic fracturing and completions market, which makes up nearly half of its revenue. It also holds strong positions in other service offerings like drilling and completions fluids, which leverages its expertise in material science, as well as the directional drilling market. While we consider SLB the global leader in reservoir evaluation, we think Halliburton leads in any activity from the reservoir to the wellbore. Halliburton's innovations have helped multiple producers lower their development costs per barrel of oil equivalent, with techniques that have been honed over a century of operations.","46,000","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.135,0.68,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},31.85,31.67,32.24,31.5,31.88,-0.03,-0.09,8057594.08987,58905,31.9329,43.59,21.46,12742928.735494396,46.9,13696,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},19.22,13240250,4832691183.873599,53.86,"2025-04-22",[187,188,197,208,219,229,239,249,259,270,280,291,302,313,323,334,344,355,365,376,387,397,408,418,427,438,449,459,469,480,491,501,512,522,532,541,552,563,572,582,593,603,613,624,634,644,654,664,673,683,693,704,712,723,733,741,749,755,763,771,778,784,791,798,805,812,820,826,831,838,847,856,862,869,876,884,891,899,907,915,923,932,938,947,956,963,971,980,988,996,1003,1010,1018,1025,1032,1039,1046,1053,1059,1066,1074,1082,1090,1099,1108,1114,1121,1127,1133,1141,1146,1153,1161,1169,1176,1184,1192,1200,1207,1213,1221,1228,1235,1243,1251,1256,1262,1267,1275,1283,1290,1297,1304,1311,1317,1325,1330,1337,1343,1351,1357,1363,1370,1379,1385,1392,1396,1400,1406,1412,1419,1425,1434,1440,1446,1452,1456,1464,1472,1478,1484,1492,1497,1503,1508,1512,1518,1523,1530,1535,1541,1545,1550,1557,1562,1568,1574,1580,1586,1593,1599,1605,1612,1618,1624,1631,1637,1644,1650,1658,1666,1675,1682,1689,1695,1700,1707,1715,1723,1730,1736,1742,1749,1754,1762,1769,1777,1783,1790,1798,1804,1811,1817,1823,1831,1838,1845,1853,1860,1865,1872,1878,1885,1891,1897,1904,1912,1918,1925,1931,1939,1946,1952,1958,1965,1970,1977,1984,1992,2000,2007,2015,2021,2028,2034,2043,2051,2058,2065,2072,2079,2086,2094,2103,2111,2117,2123,2131,2139,2148,2154,2161,2168,2172,2179,2185,2191,2198,2203,2207,2214,2221,2228,2235,2241,2246,2252,2258,2263,2270,2276,2283,2290,2297,2304,2309,2316,2324,2332,2338,2344,2350,2355,2362,2369,2377,2383,2389,2394,2400,2404,2408,2414,2419,2426,2429,2433,2439,2446,2452,2457,2461,2464,2468,2474,2479,2485,2491,2497,2501,2508,2516,2521,2525,2530,2534,2540,2545,2552,2557,2561,2566,2572,2578,2585,2593,2600,2607,2615,2623,2631,2638,2645,2650,2655,2660,2668,2671,2677,2682,2686,2691,2696,2702,2708,2712,2716,2721,2727,2731,2735,2738,2742,2746,2750],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":127,"volume":194,"transactions":195,"vwap":196},"2026-10-01",31.7,31.99,31.485,0.08,9731964.627987,85320,31.8357,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",31.6,32.05,31.26,31.8,0.26,0.82,13874379.402442,90115,31.8006,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",32.02,32.15,31.45,31.54,-0.89,-2.74,9763264.89987,85692,31.7069,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",32.97,32.335,32.43,-0.33,-1.01,10552197.296363,92045,32.5755,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",32.4,32.81,32.215,32.76,0,9834424.001672,76454,32.6188,{"date":240,"open":241,"high":242,"low":243,"close":234,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",33.35,33.405,32.675,-0.25,-0.76,7591798.540774,65934,32.9144,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":58,"volume":256,"transactions":257,"vwap":258},"2026-09-23",33.02,33.455,32.73,33.01,0.16,6225365.789747,64986,33.0621,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",33,33.435,32.705,32.85,-0.54,-1.62,11767139.943295,89485,33.0131,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":244,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",33.52,33.75,32.835,33.39,-0.74,9198100.263313,83608,33.3104,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",33.85,33.965,33.58,33.64,-0.39,-1.15,18688603.582843,78564,33.6887,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",34.4,34.625,33.815,34.03,-0.48,-1.39,13480468.403728,114356,34.0295,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",35.46,35.56,34.115,34.51,-1.16,-3.25,13789672.135872,98295,34.7459,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":142,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",35.29,35.95,35.005,35.67,1.89,9306533.367938,83981,35.5674,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",35.94,36,34.62,35.01,-0.83,-2.32,9428585.902853,93915,35.035,{"date":335,"open":336,"high":337,"low":304,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",36.21,36.525,35.84,-0.23,-0.64,9917824.366978,76109,35.8221,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",37.5,37.57,35.76,36.07,-1.06,-2.85,8626069.34841,93684,36.1048,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":72,"volume":362,"transactions":363,"vwap":364},"2026-09-09",37.3,37.8,36.86,37.13,0.33,9378838.689643,85461,37.179,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",37.44,37.73,36.57,36.8,-0.27,-0.73,8449469.48868,79063,36.9804,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",36.9,37.46,36.885,37.07,-0.22,-0.59,12548258.438951,90457,37.0727,{"date":388,"open":347,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",38.0575,37.11,37.29,-0.34,-0.9,10270789.110093,88587,37.4445,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",36.5,37.83,36.4319,37.63,0.83,2.26,11065746.404633,84340,37.5061,{"date":409,"open":410,"high":411,"low":412,"close":370,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",37.04,37.15,36.665,-0.05,-0.14,9248784.004752,78082,36.8728,{"date":419,"open":357,"high":358,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",36.51,36.85,0.67,1.85,17794304.795087,111114,36.9036,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",35.52,36.485,35.32,36.18,0.69,1.94,9450993.644662,92131,36.0783,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",34.39,35.908,34.13,35.49,1.05,3.05,13094126.415105,98186,35.2989,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":319,"volume":456,"transactions":457,"vwap":458},"2026-08-26",33.36,34.455,33.03,34.44,0.64,13146620.715908,77184,34.1742,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":329,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",34.12,34.66,33.79,33.8,-2.4,9165312.564342,75737,34.0066,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",35.07,35.26,34.195,34.63,-0.71,-2.01,17802789.656495,72594,34.5993,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",35.82,35.9902,35.115,35.34,-0.35,-0.98,8775899.776371,62358,35.3639,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":422,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",35.42,36.08,35.28,35.69,1.91,11643221.469347,103097,35.6897,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",35.11,35.435,34.805,35.02,0.36,1.04,10952121.980192,87154,35.0482,{"date":513,"open":514,"high":515,"low":516,"close":462,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",35,35.27,34.57,-0.07,-0.2,7941564.269177,76522,34.8271,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":72,"volume":529,"transactions":530,"vwap":531},"2026-08-17",34.5,34.82,34.17,34.73,0.31,7170036.259016,69007,34.5861,{"date":533,"open":534,"high":516,"low":453,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",33.05,34.42,1.58,4.81,10179579.702669,95570,34.2501,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",32.89,33.25,32.6811,32.84,-0.45,-1.35,7351049.816521,72808,32.9145,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",33.59,33.7,33.23,33.29,-0.51,-1.51,7728093.734466,72417,33.417,{"date":564,"open":565,"high":566,"low":567,"close":464,"change":255,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",33.69,33.95,33.5801,0.48,8145565.936142,71747,33.7868,{"date":573,"open":574,"high":575,"low":576,"close":285,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",32.31,33.689,32.23,1.75,5.49,9509504.333455,96994,33.4681,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",32.19,32.49,31.77,31.89,-0.62,-1.91,8257141.070201,72877,32.0341,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":433,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",32.29,32.86,31.965,32.51,2.17,12103919.930121,84624,32.4797,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":265,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",32.59,32.66,31.72,31.82,-1.67,12111512.03963,71013,31.8648,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",31.49,32.425,31.44,32.36,0.47,1.47,12708897.341007,82338,32.2836,{"date":625,"open":626,"high":627,"low":628,"close":587,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",31.75,32.14,31.2,-0.36,-1.12,10268590.44245,84239,31.8257,{"date":635,"open":636,"high":618,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",32,31.51,32.25,0.61,1.93,9274819.871977,84625,32.0805,{"date":645,"open":646,"high":190,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",31.21,30.98,31.64,0.45,1.44,8227167.265935,76121,31.4834,{"date":655,"open":636,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",32.03,31.12,31.19,-0.04,-0.13,12561590.825804,103686,31.3071,{"date":665,"open":666,"high":667,"low":628,"close":668,"change":393,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",32.165,32.225,31.23,-2.8,13170431.064925,110809,31.4867,{"date":674,"open":675,"high":676,"low":636,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",32.6,33.3143,32.13,-1.23,-3.69,12368453.478791,101792,32.4036,{"date":684,"open":685,"high":686,"low":687,"close":451,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",32.99,33.74,32.9,0.65,1.99,12694417.681082,99362,33.3593,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",33.5,33.81,32.585,32.71,-0.32,-0.97,14213267.757441,101071,33.0041,{"date":705,"open":706,"high":295,"low":707,"close":453,"change":708,"percent_change":297,"volume":709,"transactions":710,"vwap":711},"2026-07-22",33.56,32.665,-0.16,19471661.146954,148389,33.0184,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",33.33,33.84,32.375,33.19,-1.92,-5.47,34081300.547965,247435,33.0582,{"date":724,"open":725,"high":726,"low":727,"close":503,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",35.25,35.925,35.09,-0.11,-0.31,14948556.239654,122454,35.4963,{"date":734,"open":315,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-17",35.36,34.78,35.22,0.18,0.51,8617300,{"date":742,"open":743,"high":744,"low":525,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-16",35.19,35.54,35.040001,-0.21,-0.6,8763400,{"date":750,"open":429,"high":751,"low":752,"close":725,"change":753,"percent_change":297,"volume":754,"transactions":9,"vwap":725},"2026-07-15",35.73,34.48,-0.17,8138400,{"date":756,"open":757,"high":758,"low":759,"close":493,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":493},"2026-07-14",36.11,36.2,34.91,0.21,0.6,8653700,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":204,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-13",34.9,35.62,34.75,35.21,2.38,8217300,{"date":772,"open":773,"high":774,"low":442,"close":440,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":440},"2026-07-10",34.24,34.54,0.27,0.79,6604300,{"date":779,"open":307,"high":767,"low":780,"close":461,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":461},"2026-07-09",34.060001,-0.85,-2.43,7133800,{"date":785,"open":786,"high":503,"low":464,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-08",34,34.97,1.18,3.49,17339900,{"date":792,"open":793,"high":794,"low":795,"close":463,"change":776,"percent_change":796,"volume":797,"transactions":9,"vwap":463},"2026-07-07",33.3,34.07,33.16,2.39,9726700,{"date":799,"open":800,"high":801,"low":596,"close":261,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":261},"2026-07-06",32.95,33.6,0.04,0.12,8687000,{"date":806,"open":807,"high":808,"low":605,"close":809,"change":413,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-02",33.57,33.63,32.96,-0.15,9431200,{"date":813,"open":814,"high":794,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-01",33.82,32.98,33.0099983,-0.94,-2.77,9791800,{"date":821,"open":293,"high":822,"low":823,"close":566,"change":414,"percent_change":824,"volume":825,"transactions":9,"vwap":566},"2026-06-30",34.79,33.88,-0.41,11637500,{"date":827,"open":773,"high":516,"low":786,"close":828,"change":829,"percent_change":486,"volume":830,"transactions":9,"vwap":828},"2026-06-29",34.09,-0.12,8144700,{"date":832,"open":833,"high":524,"low":464,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-26",34.099998,34.21,-0.46,-1.33,12232600,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-25",34.049999,34.89,33.73,34.67,0.77,2.27,13130400,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-24",34.59,34.6,33.54,33.9,-1.21,-3.45,22144900,{"date":857,"open":765,"high":858,"low":859,"close":503,"change":860,"percent_change":753,"volume":861,"transactions":9,"vwap":503},"2026-06-23",35.41,34.61,-0.06,13682000,{"date":863,"open":864,"high":865,"low":866,"close":865,"change":867,"percent_change":433,"volume":868,"transactions":9,"vwap":865},"2026-06-22",34.88,35.17,34.36,0.24,12803900,{"date":870,"open":871,"high":871,"low":774,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-18",36.02,34.93,-1.3,-3.59,24608800,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":700,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-17",37,37.26,36.12,36.23,-2.61,12278400,{"date":885,"open":886,"high":887,"low":360,"close":888,"change":487,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-16",37.89,38.12,37.2,-2.57,10633500,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":874,"volume":898,"transactions":9,"vwap":896},"2026-06-15",38.75,38.9,38.049999,38.18,-1.42,14416900,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":708,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-12",39.36,40.14,39.31,39.6,-0.4,10683800,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":193,"volume":914,"transactions":9,"vwap":912},"2026-06-11",40.31,40.41,39.39,39.76,0.03,20808600,{"date":916,"open":917,"high":918,"low":904,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-10",39.72,40.48,39.73,0.11,0.28,7894500,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-09",40.5,40.67,39.029999,39.62,-0.88,-2.17,11112300,{"date":933,"open":934,"high":935,"low":934,"close":925,"change":936,"percent_change":93,"volume":937,"transactions":9,"vwap":925},"2026-06-08",39.55,40.59,1.32,12982400,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-05",41.040001,41.15,39.049999,39.18,-2.04,-4.95,7483700,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-04",40.71,41.46,40.52,41.22,0.19,0.46,9380900,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":72,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-03",40.12,41.26,41.029999,2.24,10678600,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":137,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-06-02",39.56,40.22,39.49,40.13,1.98,8198400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-01",39.34,39.94,38.95,39.35,0.5,1.29,8708100,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":297,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-29",39.26,39.32,38.56,38.85,-1.22,20831900,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":371,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-28",39.58,39.96,38.61,39.33,-0.68,10917000,{"date":997,"open":998,"high":998,"low":999,"close":904,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":904},"2026-05-27",40.45,38.78,-1.48,-3.6,14196000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":286,"percent_change":817,"volume":1009,"transactions":9,"vwap":1008},"2026-05-26",41.39,41.84,40.8,41.080002,15202100,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-22",41.96,41.0099983,41.47,-0.49,-1.17,9325000,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1012,"change":392,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1012},"2026-05-21",42.71,42.99,41.41,-0.8,11767200,{"date":1026,"open":1027,"high":30,"low":1028,"close":1029,"change":994,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-20",43,42.040001,42.3,-1.58,12885600,{"date":1033,"open":1027,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":619,"volume":1038,"transactions":9,"vwap":1036},"2026-05-19",43.37,42.58,42.98,0.2,9072400,{"date":1040,"open":1041,"high":1042,"low":1008,"close":1043,"change":94,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-18",41.54,42.93,42.78,2.44,12099000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1049,"change":619,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-15",41.21,41.76,41.07,1.14,9228900,{"date":1054,"open":940,"high":1055,"low":1056,"close":1057,"change":775,"percent_change":142,"volume":1058,"transactions":9,"vwap":1057},"2026-05-14",41.57,40.89,41.29,6824000,{"date":1060,"open":1049,"high":1061,"low":1062,"close":1063,"change":994,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-13",42.080002,40.7,41.02,-1.63,7656200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":650,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-12",40.61,41.72,40.42,41.7,3.58,13150000,{"date":1075,"open":1076,"high":951,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-11",40.16,39.7,40.26,0.43,1.08,7402400,{"date":1083,"open":1084,"high":1085,"low":1086,"close":153,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":153},"2026-05-08",39.15,40.34,39.14,0.71,1.81,9047500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-07",39.95,39.99,38.83,39.12,-1.28,-3.17,12617500,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-06",40.46,40.78,39.79,40.4,-1.32,-3.16,11972500,{"date":1109,"open":1006,"high":1110,"low":1111,"close":1069,"change":1112,"percent_change":588,"volume":1113,"transactions":9,"vwap":1069},"2026-05-05",42.19,41.59,-0.26,6559200,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":147,"percent_change":844,"volume":1120,"transactions":9,"vwap":1119},"2026-05-04",41.73,42.099998,41.27,41.98,7266600,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":340,"percent_change":559,"volume":1126,"transactions":9,"vwap":1125},"2026-05-01",42.46,41.37,41.66,9614300,{"date":1128,"open":1129,"high":1130,"low":952,"close":1029,"change":58,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1029},"2026-04-30",41.4,42.39,1.17,13242800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":51,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-29",41.099998,41.83,40.87,41.81,2.45,11840800,{"date":1142,"open":1143,"high":1050,"low":1076,"close":148,"change":17,"percent_change":1144,"volume":1145,"transactions":9,"vwap":148},"2026-04-28",40.57,1.69,11335700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":968,"change":339,"percent_change":1151,"volume":1152,"transactions":9,"vwap":968},"2026-04-27",40.39,40.75,40.040001,-0.57,14331800,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1087,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-24",39.8,40.37,39.080002,40.36,1.79,14361500,{"date":1162,"open":1163,"high":909,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-23",39.11,38.91,39.65,0.54,1.38,14121300,{"date":1170,"open":1171,"high":1172,"low":999,"close":1163,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1163},"2026-04-22",39.0099983,39.53,0.96,2.52,16573800,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":620,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-21",38.029999,38.69,37.64,38.15,4.01,20598000,{"date":1185,"open":1186,"high":1187,"low":881,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-20",36.97,37.74,36.68,-0.47,-1.27,23299600,{"date":1193,"open":1194,"high":1195,"low":1196,"close":411,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":411},"2026-04-17",36.029999,37.45,35.51,-1,-2.62,15328000,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1181,"change":639,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1181},"2026-04-16",37.54,38.31,37.41,1.62,9988100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1202,"change":913,"percent_change":193,"volume":1212,"transactions":9,"vwap":1202},"2026-04-15",37.65,38.17,37.36,8812900,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":351,"volume":1220,"transactions":9,"vwap":1218},"2026-04-14",38.29,38.4,37.31,37.51,-1.1,9596600,{"date":1222,"open":1223,"high":1224,"low":1225,"close":992,"change":94,"percent_change":1226,"volume":1227,"transactions":9,"vwap":992},"2026-04-13",38.13,38.67,37.91,2.71,13797400,{"date":1229,"open":402,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":371,"volume":1234,"transactions":9,"vwap":1232},"2026-04-10",38.099998,37.21,37.59,-0.1,11347700,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":728,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-09",37.86,38.44,37.27,37.69,-0.29,12503500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":358,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":358},"2026-04-08",36.4,38.07,36.049999,-0.92,-2.38,25766800,{"date":1252,"open":1246,"high":1253,"low":1195,"close":1254,"change":72,"percent_change":769,"volume":1255,"transactions":9,"vwap":1254},"2026-04-07",38.76,38.72,15288900,{"date":1257,"open":1258,"high":1259,"low":1209,"close":1260,"change":486,"percent_change":1248,"volume":1261,"transactions":9,"vwap":1260},"2026-04-06",38.26,38.5,37.82,11811700,{"date":1263,"open":1264,"high":901,"low":1237,"close":1210,"change":1265,"percent_change":649,"volume":1266,"transactions":9,"vwap":1210},"2026-04-02",38.6,0.17,13607700,{"date":1268,"open":1269,"high":1270,"low":1180,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-01",38.47,38.8,38,-0.99,-2.54,17541600,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":371,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-31",39.45,40.43,38.59,38.99,-0.69,18474400,{"date":1284,"open":1285,"high":1286,"low":1287,"close":982,"change":308,"percent_change":1288,"volume":1289,"transactions":9,"vwap":982},"2026-03-30",40.91,41.18,39.23,-2.87,15986800,{"date":1291,"open":1292,"high":1278,"low":1293,"close":1070,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1070},"2026-03-27",38.98,38.94,1.63,4.2,15304700,{"date":1298,"open":1299,"high":1300,"low":992,"close":1301,"change":255,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-26",38.87,39.87,38.79,0.41,21483200,{"date":1305,"open":1271,"high":1094,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-25",37.97,38.63,0.52,1.36,9290800,{"date":1312,"open":346,"high":1313,"low":1231,"close":1314,"change":761,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-24",38.45,38.11,1.6,11196800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1218,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1218},"2026-03-23",36.56,37.79,36.36,0.98,2.68,12959500,{"date":1326,"open":1327,"high":1211,"low":881,"close":1328,"change":905,"percent_change":78,"volume":1329,"transactions":9,"vwap":1328},"2026-03-20",37.24,36.53,58782200,{"date":1331,"open":1332,"high":1239,"low":1333,"close":1334,"change":1087,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-19",36.29,35.78,36.93,1.96,18154800,{"date":1338,"open":429,"high":1339,"low":515,"close":1340,"change":1341,"percent_change":1294,"volume":1342,"transactions":9,"vwap":1340},"2026-03-18",36.39,36.22,0.58,16287800,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-17",34.37,35.86,35.64,1.48,4.33,20035300,{"date":1352,"open":814,"high":1353,"low":273,"close":1354,"change":619,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-16",34.45,34.16,1.4,20262100,{"date":1358,"open":1359,"high":527,"low":1360,"close":565,"change":287,"percent_change":1361,"volume":1362,"transactions":9,"vwap":565},"2026-03-13",34.53,33.66,-3.3,19817700,{"date":1364,"open":737,"high":1194,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-12",34.83,34.84,-1.09,-3.03,17702100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-11",34.72,36.14,34.65,35.93,0.59,1.67,14622300,{"date":1380,"open":1381,"high":1382,"low":1383,"close":485,"change":433,"percent_change":689,"volume":1384,"transactions":9,"vwap":485},"2026-03-10",34.49,35.5,34.25,20512300,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1374,"change":761,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1374},"2026-03-09",33.78,34.76,33.49,1.76,17753100,{"date":1393,"open":440,"high":524,"low":1394,"close":840,"change":728,"percent_change":699,"volume":1395,"transactions":9,"vwap":840},"2026-03-06",33.71,18535000,{"date":1397,"open":293,"high":1359,"low":272,"close":1354,"change":371,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1354},"2026-03-05",-0.78,20745700,{"date":1401,"open":727,"high":1402,"low":794,"close":1403,"change":329,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-04",35.35,34.43,-2.35,15401000,{"date":1407,"open":1408,"high":1409,"low":1374,"close":472,"change":475,"percent_change":1410,"volume":1411,"transactions":9,"vwap":472},"2026-03-03",35.58,36.09,-1.97,14537900,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":25,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-02",37.029999,34.99,35.97,-0.08,15554400,{"date":1420,"open":871,"high":1421,"low":493,"close":326,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":326},"2026-02-27",36.19,0.29,0.81,10172700,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-26",34.8,36.060001,34.56,35.71,0.44,1.25,10052700,{"date":1435,"open":1436,"high":432,"low":843,"close":515,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":515},"2026-02-25",35.9,-0.52,-1.45,12005700,{"date":1441,"open":735,"high":1416,"low":841,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-24",35.79,0.55,1.56,10966800,{"date":1447,"open":745,"high":1430,"low":864,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-23",35.24,0.13,0.37,10502800,{"date":1453,"open":735,"high":1454,"low":849,"close":503,"change":1112,"percent_change":276,"volume":1455,"transactions":9,"vwap":503},"2026-02-20",35.85,11384200,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":761,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-19",35.15,35.61,34.92,35.37,1.73,9132400,{"date":1465,"open":1466,"high":864,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-18",34.34,34.19,34.77,1.06,3.14,9986500,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1394,"change":244,"percent_change":276,"volume":1477,"transactions":9,"vwap":1394},"2026-02-17",34.23,34.46,33.099998,9323500,{"date":1479,"open":1480,"high":774,"low":814,"close":1481,"change":224,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-13",34.14,33.96,-0.96,11533900,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":276,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-12",35.13,35.39,33.62,34.29,-2.11,14968500,{"date":1493,"open":474,"high":315,"low":1429,"close":1494,"change":107,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-11",35.029999,2.97,13765400,{"date":1498,"open":1499,"high":768,"low":1387,"close":1500,"change":929,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-10",35.060001,34.02,-2.52,11722900,{"date":1504,"open":1505,"high":1486,"low":1506,"close":765,"change":1417,"percent_change":339,"volume":1507,"transactions":9,"vwap":765},"2026-02-09",34.94,34.58,7481200,{"date":1509,"open":852,"high":865,"low":282,"close":1510,"change":1051,"percent_change":93,"volume":1511,"transactions":9,"vwap":1510},"2026-02-06",34.98,12640900,{"date":1513,"open":1514,"high":833,"low":809,"close":715,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":715},"2026-02-05",33.77,-0.5,-1.46,12449100,{"date":1519,"open":1481,"high":1468,"low":1520,"close":1466,"change":619,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1466},"2026-02-04",33.93,1.39,17463700,{"date":1524,"open":543,"high":1525,"low":1526,"close":1527,"change":508,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-03",33.94,32.62,33.87,3.17,11104600,{"date":1531,"open":698,"high":793,"low":598,"close":1532,"change":1281,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-02",32.83,-2.06,15073500,{"date":1536,"open":1537,"high":823,"low":1538,"close":272,"change":1449,"percent_change":1539,"volume":1540,"transactions":9,"vwap":272},"2026-01-30",33.34,32.82,0.39,13557300,{"date":1542,"open":1383,"high":745,"low":451,"close":275,"change":913,"percent_change":1543,"volume":1544,"transactions":9,"vwap":275},"2026-01-29",0.09,18945000,{"date":1546,"open":1547,"high":1429,"low":1532,"close":451,"change":393,"percent_change":1548,"volume":1549,"transactions":9,"vwap":451},"2026-01-28",34.52,-2.63,16317700,{"date":1551,"open":1552,"high":1553,"low":1525,"close":1554,"change":1555,"percent_change":1422,"volume":1556,"transactions":9,"vwap":1554},"2026-01-27",34.38,34.95,34.26,0.1,9721700,{"date":1558,"open":524,"high":524,"low":1559,"close":1354,"change":760,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1354},"2026-01-26",33.86,0.62,13985800,{"date":1563,"open":527,"high":1564,"low":1565,"close":566,"change":1566,"percent_change":17,"volume":1567,"transactions":9,"vwap":566},"2026-01-23",35.55,33.91,0.23,16070500,{"date":1569,"open":451,"high":1570,"low":1571,"close":1572,"change":507,"percent_change":1080,"volume":1573,"transactions":9,"vwap":1572},"2026-01-22",33.92,32.55,33.72,16173900,{"date":1575,"open":1576,"high":464,"low":1576,"close":451,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":451},"2026-01-21",32.5,1.3,4.05,26694700,{"date":1581,"open":231,"high":264,"low":1582,"close":1583,"change":558,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-20",31.86,32.060001,-1.57,19391000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":746,"percent_change":340,"volume":1592,"transactions":9,"vwap":1591},"2026-01-16",32.68,32.94,32.34,32.57,10404900,{"date":1594,"open":1595,"high":687,"low":638,"close":1596,"change":1112,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-15",32.69,32.78,-0.79,9753900,{"date":1600,"open":1601,"high":1572,"low":1602,"close":1603,"change":1079,"percent_change":936,"volume":1604,"transactions":9,"vwap":1603},"2026-01-14",32.79,32.7,33.040001,15856100,{"date":1606,"open":1607,"high":809,"low":1608,"close":1609,"change":1087,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-13",32.32,32.11,32.61,2.23,13266100,{"date":1613,"open":596,"high":1614,"low":617,"close":1615,"change":372,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-12",33.029999,31.9,-2.24,13374900,{"date":1619,"open":1620,"high":234,"low":627,"close":1621,"change":954,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-09",32.3,32.63,1.43,11457500,{"date":1625,"open":1626,"high":1620,"low":1627,"close":1628,"change":1159,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-01-08",30.86,30.74,32.17,5.89,19696300,{"date":1632,"open":1633,"high":657,"low":1634,"close":1635,"change":547,"percent_change":1516,"volume":1636,"transactions":9,"vwap":1635},"2026-01-07",31.040001,30.17,30.38,17100300,{"date":1638,"open":1639,"high":1608,"low":1640,"close":1641,"change":1367,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-06",31.76,30.64,30.83,-3.41,24490600,{"date":1645,"open":636,"high":1614,"low":658,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-05",31.92,2.32,7.84,47339000,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":87,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-02",28.34,29.89,28.21,29.6,4.74,7818800,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":339,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-31",28.51,28.57,28.19,28.26,-0.81,4086000,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-30",28.33,28.77,28.3,28.49,0.34,1.21,6200300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":953,"percent_change":17,"volume":1681,"transactions":9,"vwap":1680},"2025-12-29",27.99,28.24,27.93,28.15,4424200,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":517,"percent_change":244,"volume":1688,"transactions":9,"vwap":1687},"2025-12-26",28.049999,28.25,27.81,27.96,3005600,{"date":1690,"open":1691,"high":1685,"low":1692,"close":1693,"change":414,"percent_change":1515,"volume":1694,"transactions":9,"vwap":1693},"2025-12-24",28.17,27.97,28.030001,2341100,{"date":1696,"open":1662,"high":1697,"low":1687,"close":1691,"change":1698,"percent_change":517,"volume":1699,"transactions":9,"vwap":1691},"2025-12-23",28.5,-0.02,4505200,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1662,"change":619,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1662},"2025-12-22",28.01,28.62,27.95,1.7,7142900,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":203,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-19",27.54,27.92,27.47,27.72,0.95,26395800,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":225,"volume":1722,"transactions":9,"vwap":1720},"2025-12-18",27.66,27.77,27.32,27.46,-0.28,8327700,{"date":1724,"open":1725,"high":1726,"low":1719,"close":1727,"change":1443,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-17",27.34,27.84,27.74,2.02,12114900,{"date":1731,"open":1702,"high":1680,"low":1732,"close":1733,"change":986,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-16",26.79,27.19,-4.29,15971100,{"date":1737,"open":1661,"high":1738,"low":1739,"close":1740,"change":746,"percent_change":372,"volume":1741,"transactions":9,"vwap":1740},"2025-12-15",28.69,28.11,28.41,10022500,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1703,"change":1515,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1703},"2025-12-12",29.42,29.55,28,-1.72,12144400,{"date":1750,"open":1669,"high":1751,"low":1669,"close":1752,"change":193,"percent_change":921,"volume":1753,"transactions":9,"vwap":1752},"2025-12-11",29.67,29.12,9680000,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":954,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-10",28.53,29.39,28.38,29.040001,1.61,11399700,{"date":1763,"open":1764,"high":1765,"low":1704,"close":1766,"change":977,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-09",28.07,28.71,28.58,1.78,11941800,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":873,"volume":1776,"transactions":9,"vwap":1774},"2025-12-08",28.31,28.56,27.89,28.08,-0.37,10455200,{"date":1778,"open":1773,"high":1779,"low":1780,"close":1781,"change":1560,"percent_change":1610,"volume":1782,"transactions":9,"vwap":1781},"2025-12-05",28.65,27.88,28.45,13609700,{"date":1784,"open":1785,"high":1687,"low":1786,"close":1787,"change":1079,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-04",27.26,27.25,27.83,1.57,9450800,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":58,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-03",26.91,27.42,26.9,27.4,1.82,10464200,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1792,"change":921,"percent_change":444,"volume":1803,"transactions":9,"vwap":1792},"2025-12-02",26.59,27.01,26.040001,11259200,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1302,"percent_change":1444,"volume":1810,"transactions":9,"vwap":1809},"2025-12-01",26.22,27,26.18,26.63,10471300,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1806,"change":1079,"percent_change":1377,"volume":1816,"transactions":9,"vwap":1806},"2025-11-28",25.64,26.42,25.63,3968300,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1819,"change":1555,"percent_change":1539,"volume":1822,"transactions":9,"vwap":1819},"2025-11-26",25.79,26.12,25.59,7935700,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":193,"volume":1830,"transactions":9,"vwap":1828},"2025-11-25",25.75,25.78,24.98,25.69,0.02,10284000,{"date":1832,"open":1825,"high":1833,"low":1834,"close":1835,"change":810,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-11-24",25.94,25.26,25.67,-0.58,13998200,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1037,"percent_change":137,"volume":1844,"transactions":9,"vwap":1843},"2025-11-21",25.37,25.86,24.92,25.82,13324400,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1097,"volume":1852,"transactions":9,"vwap":1850},"2025-11-20",26.64,27.08,25.47,25.62,-0.84,12537600,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":224,"percent_change":678,"volume":1859,"transactions":9,"vwap":1858},"2025-11-19",26.26,26.66,26.01,26.46,8311300,{"date":1861,"open":1862,"high":1863,"low":1820,"close":1732,"change":1265,"percent_change":455,"volume":1864,"transactions":9,"vwap":1732},"2025-11-18",26.27,26.98,8400000,{"date":1866,"open":1733,"high":1867,"low":1868,"close":1869,"change":994,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-11-17",27.44,26.41,26.62,-2.49,8263600,{"date":1873,"open":1874,"high":1686,"low":1875,"close":1876,"change":921,"percent_change":508,"volume":1877,"transactions":9,"vwap":1876},"2025-11-14",26.95,26.56,27.3,9703700,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1543,"percent_change":361,"volume":1884,"transactions":9,"vwap":1883},"2025-11-13",26.93,27.68,26.89,27.02,11483200,{"date":1886,"open":1718,"high":1662,"low":1887,"close":1880,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1880},"2025-11-12",26.82,-1.13,-4.03,11730300,{"date":1892,"open":1718,"high":1893,"low":1712,"close":1894,"change":157,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-11-11",28.66,28.059999,1.26,11807600,{"date":1898,"open":1899,"high":1710,"low":1900,"close":1901,"change":1902,"percent_change":739,"volume":1903,"transactions":9,"vwap":1901},"2025-11-10",27.78,27.15,27.71,0.14,8446500,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":867,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-11-07",27.48,27.69,26.96,27.57,0.88,6677100,{"date":1913,"open":1914,"high":1915,"low":1900,"close":1914,"change":1566,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-11-06",27.33,28.13,0.85,10367700,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1422,"percent_change":1080,"volume":1924,"transactions":9,"vwap":1923},"2025-11-05",26.86,27.43,26.68,27.1,7909200,{"date":1926,"open":1927,"high":1921,"low":1928,"close":1927,"change":1775,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-11-04",26.81,26.69,-1.36,9532600,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1672,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-11-03",26.77,27.53,26.72,27.18,1.27,8681200,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":829,"percent_change":547,"volume":1945,"transactions":9,"vwap":1944},"2025-10-31",27.09,27.24,26.47,26.84,9175500,{"date":1947,"open":1900,"high":1948,"low":1949,"close":1908,"change":1437,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1908},"2025-10-30",27.65,26.94,-1.89,9772900,{"date":1953,"open":1869,"high":1954,"low":1869,"close":1906,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1906},"2025-10-29",27.56,0.86,3.23,11791200,{"date":1959,"open":1960,"high":1874,"low":1961,"close":1869,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1869},"2025-10-28",26.76,26.45,-0.18,-0.67,8571600,{"date":1966,"open":1874,"high":1725,"low":1967,"close":1967,"change":127,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-10-27",26.8,0.94,9648400,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1974,"change":1963,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-10-24",27.2,27.21,26.55,-2.46,12314400,{"date":1978,"open":1967,"high":1979,"low":1869,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-10-23",27.39,27.22,0.91,3.46,20225000,{"date":1985,"open":1986,"high":1847,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-10-22",26.19,25.71,26.31,1.07,4.24,25418200,{"date":1993,"open":1994,"high":1849,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-10-21",24.57,24.12,25.24,2.62,11.58,39857100,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":157,"percent_change":1788,"volume":2006,"transactions":9,"vwap":2005},"2025-10-20",22.3,22.73,22.22,22.62,18902600,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":649,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-10-17",21.73,22.44,21.51,22.27,2.06,19104300,{"date":2016,"open":2017,"high":2005,"low":31,"close":2018,"change":1151,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-10-16",22.55,21.82,-2.55,22870500,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":413,"percent_change":382,"volume":2027,"transactions":9,"vwap":2026},"2025-10-15",22.91,22.98,22.08,22.39,18225900,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2010,"change":860,"percent_change":371,"volume":2033,"transactions":9,"vwap":2010},"2025-10-14",22.01,22.66,21.91,10007300,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-10-13",22.32,22.61,21.81,22.5,0.53,2.41,9793600,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-10-10",23.22,23.34,21.97,-1.43,-6.11,11857500,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1437,"percent_change":930,"volume":2057,"transactions":9,"vwap":2056},"2025-10-09",24.01,24.37,23.13,23.4,8171300,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":629,"percent_change":1000,"volume":2064,"transactions":9,"vwap":2063},"2025-10-08",24.23,24.3,23.75,23.92,10032800,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":1417,"percent_change":224,"volume":2071,"transactions":9,"vwap":2070},"2025-10-07",24.48,24.64,23.67,24.28,12180800,{"date":2073,"open":2054,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":760,"volume":2078,"transactions":9,"vwap":2076},"2025-10-06",24.62,24.13,24.36,0.05,7899000,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":517,"percent_change":1241,"volume":2085,"transactions":9,"vwap":2084},"2025-10-03",24.72,24.79,24.26,24.31,9609100,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":1437,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-10-02",24.84,25.09,24.22,24.38,-2.09,11492600,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-01",24.59,25.1,24.46,24.9,0.3,1.22,10240700,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":905,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-09-30",24.47,24.76,24.030001,24.6,-1.6,14345300,{"date":2112,"open":2113,"high":2114,"low":2098,"close":71,"change":728,"percent_change":2115,"volume":2116,"transactions":9,"vwap":71},"2025-09-29",24.96,25.18,-0.44,14035500,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2121,"change":649,"percent_change":1796,"volume":2122,"transactions":9,"vwap":2121},"2025-09-26",24.82,25.68,25.11,16390100,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":72,"volume":2130,"transactions":9,"vwap":2128},"2025-09-25",24.15,24.75,24.1,24.66,0.22,14335000,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1265,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-09-24",24.61,25.040001,24.33,24.44,0.7,19818300,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-09-23",22.94,24.88,22.93,24.27,1.66,7.34,36005600,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2037,"change":1555,"percent_change":1431,"volume":2153,"transactions":9,"vwap":2037},"2025-09-22",22.25,22.65,22,13445100,{"date":2155,"open":2010,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":422,"volume":2160,"transactions":9,"vwap":2158},"2025-09-19",22.6,22.059999,22.51,0.15,24469800,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":920,"percent_change":58,"volume":2167,"transactions":9,"vwap":2166},"2025-09-18",22.54,22.69,22.040001,22.36,10035100,{"date":2169,"open":2150,"high":2170,"low":2047,"close":2150,"change":753,"percent_change":245,"volume":2171,"transactions":9,"vwap":2150},"2025-09-17",22.85,8858000,{"date":2173,"open":2152,"high":2163,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-09-16",21.61,22.42,0.63,2.89,12890400,{"date":2180,"open":2010,"high":2181,"low":2009,"close":2182,"change":2115,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-09-15",22.48,21.79,-1.98,8711400,{"date":2186,"open":2039,"high":2187,"low":2188,"close":2189,"change":1417,"percent_change":629,"volume":2190,"transactions":9,"vwap":2189},"2025-09-12",22.7,22.2,22.23,6732300,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":1241,"percent_change":1096,"volume":2197,"transactions":9,"vwap":2196},"2025-09-11",22.45,22.71,22.29,22.31,9071600,{"date":2199,"open":2200,"high":2037,"low":2174,"close":2156,"change":1916,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2156},"2025-09-10",21.75,3.91,13918000,{"date":2204,"open":2205,"high":2189,"low":2009,"close":2200,"change":1698,"percent_change":26,"volume":2206,"transactions":9,"vwap":2200},"2025-09-09",21.93,10324500,{"date":2208,"open":2025,"high":2209,"low":2210,"close":2211,"change":224,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-09-08",22.15,21.47,21.77,-1.49,13427900,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2216,"change":1775,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2216},"2025-09-05",22.1,22.56,21.96,-1.65,11270300,{"date":2222,"open":2223,"high":2181,"low":2224,"close":2225,"change":1910,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-09-04",21.65,21.4,22.47,4.08,10583800,{"date":2229,"open":2002,"high":2230,"low":2231,"close":2232,"change":1219,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-09-03",22.53,21.57,21.59,-4.85,12590100,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2164,"change":659,"percent_change":1962,"volume":2240,"transactions":9,"vwap":2164},"2025-09-02",22.67,22.78,22.26,11560000,{"date":2242,"open":2005,"high":2243,"low":2244,"close":2003,"change":1555,"percent_change":1431,"volume":2245,"transactions":9,"vwap":2003},"2025-08-29",22.86,22.52,8064700,{"date":2247,"open":2248,"high":2187,"low":2249,"close":2250,"change":361,"percent_change":1348,"volume":2251,"transactions":9,"vwap":2250},"2025-08-28",22.37,22.07,22.63,11982400,{"date":2253,"open":2254,"high":2181,"low":2182,"close":2002,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2002},"2025-08-27",21.84,0.42,1.92,8433700,{"date":2259,"open":2030,"high":2195,"low":2260,"close":2261,"change":835,"percent_change":1533,"volume":2262,"transactions":9,"vwap":2261},"2025-08-26",21.76,21.88,15318300,{"date":2264,"open":2265,"high":2266,"low":2030,"close":2267,"change":2268,"percent_change":528,"volume":2269,"transactions":9,"vwap":2267},"2025-08-25",22.19,22.49,22.34,0.07,8647000,{"date":2271,"open":2272,"high":2273,"low":2224,"close":2012,"change":2274,"percent_change":101,"volume":2275,"transactions":9,"vwap":2012},"2025-08-22",21.41,22.43,0.99,12629800,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":738,"percent_change":1916,"volume":2282,"transactions":9,"vwap":2281},"2025-08-21",20.98,21.38,20.84,21.28,8431600,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":117,"percent_change":413,"volume":2289,"transactions":9,"vwap":2288},"2025-08-20",21.11,21.31,20.79,21.1,10718600,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2285,"change":382,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2285},"2025-08-19",21.32,21.58,20.92,-1.03,7300700,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":760,"percent_change":2274,"volume":2303,"transactions":9,"vwap":2302},"2025-08-18",21.049999,21.55,20.95,21.33,7962000,{"date":2305,"open":2306,"high":2011,"low":2307,"close":2307,"change":339,"percent_change":78,"volume":2308,"transactions":9,"vwap":2307},"2025-08-15",21.27,21.12,7571000,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2159,"percent_change":1087,"volume":2315,"transactions":9,"vwap":2314},"2025-08-14",21,21.39,20.57,21.35,8824300,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1566,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-08-13",20.89,21.21,20.77,21.2,1.1,9061400,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":619,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-08-12",20.63,21.13,20.53,20.97,2.29,10978000,{"date":2333,"open":2334,"high":2288,"low":2335,"close":2336,"change":905,"percent_change":589,"volume":2337,"transactions":9,"vwap":2336},"2025-08-11",21.02,20.39,20.5,9050300,{"date":2339,"open":2340,"high":2314,"low":2341,"close":2342,"change":1829,"percent_change":1555,"volume":2343,"transactions":9,"vwap":2342},"2025-08-08",20.99,20.67,20.9,11782700,{"date":2345,"open":2346,"high":2182,"low":2347,"close":2348,"change":392,"percent_change":2109,"volume":2349,"transactions":9,"vwap":2348},"2025-08-07",21.54,20.85,20.88,10942300,{"date":2351,"open":2218,"high":2004,"low":2307,"close":2352,"change":835,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-08-06",21.22,-2.12,15919300,{"date":2356,"open":2357,"high":2358,"low":2306,"close":2359,"change":2360,"percent_change":2077,"volume":2361,"transactions":9,"vwap":2359},"2025-08-05",21.87,21.95,21.68,0.01,10790100,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2268,"percent_change":147,"volume":2368,"transactions":9,"vwap":2367},"2025-08-04",21.53,21.86,21.48,21.67,12082800,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1023,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-08-01",22.14,22.24,21.25,21.6,-3.57,18960200,{"date":2378,"open":2004,"high":2379,"low":2380,"close":2381,"change":235,"percent_change":235,"volume":2382,"transactions":9,"vwap":2381},"2025-07-31",22.75,22.18,22.4,14022000,{"date":2384,"open":2385,"high":2386,"low":2380,"close":2381,"change":994,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2381},"2025-07-30",22.96,23,-2.95,22446500,{"date":2390,"open":2379,"high":2391,"low":2156,"close":2392,"change":867,"percent_change":444,"volume":2393,"transactions":9,"vwap":2392},"2025-07-29",23.17,23.08,18971000,{"date":2395,"open":2017,"high":2396,"low":2244,"close":2397,"change":1539,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-07-28",23.02,22.84,1.74,13123400,{"date":2401,"open":2266,"high":2402,"low":2025,"close":2193,"change":913,"percent_change":1449,"volume":2403,"transactions":9,"vwap":2193},"2025-07-25",22.68,15844800,{"date":2405,"open":2218,"high":2039,"low":2200,"close":2175,"change":649,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2175},"2025-07-24",2.05,20364700,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2047,"change":1341,"percent_change":1226,"volume":2413,"transactions":9,"vwap":2047},"2025-07-23",21.62,22.16,21.45,15590600,{"date":2415,"open":2416,"high":2346,"low":2417,"close":2312,"change":760,"percent_change":2274,"volume":2418,"transactions":9,"vwap":2312},"2025-07-22",20.7,20.17,24674400,{"date":2420,"open":2421,"high":2366,"low":2422,"close":2423,"change":659,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-07-21",21.37,21.030001,21.18,-0.19,16555400,{"date":2427,"open":2200,"high":2254,"low":2311,"close":2352,"change":699,"percent_change":2212,"volume":2428,"transactions":9,"vwap":2352},"2025-07-18",14977000,{"date":2430,"open":2288,"high":2374,"low":2299,"close":2346,"change":2100,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2346},"2025-07-17",1.41,9927300,{"date":2434,"open":2314,"high":2435,"low":2340,"close":2436,"change":810,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-07-16",21.63,21.24,-0.7,12816200,{"date":2440,"open":2441,"high":2442,"low":2314,"close":2312,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2312},"2025-07-15",22.049999,22.11,-0.63,-2.86,13031500,{"date":2447,"open":2448,"high":2448,"low":2261,"close":2449,"change":350,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-07-14",22.97,22.02,-4.59,19229400,{"date":2453,"open":2442,"high":2392,"low":2152,"close":2392,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2392},"2025-07-11",0.92,4.15,20174000,{"date":2458,"open":2032,"high":2273,"low":2459,"close":2411,"change":803,"percent_change":1166,"volume":2460,"transactions":9,"vwap":2411},"2025-07-10",21.66,11248400,{"date":2462,"open":2249,"high":2150,"low":2261,"close":2165,"change":829,"percent_change":265,"volume":2463,"transactions":9,"vwap":2165},"2025-07-09",12352400,{"date":2465,"open":2301,"high":2381,"low":2301,"close":2411,"change":1937,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2411},"2025-07-08",6.08,21966800,{"date":2469,"open":2470,"high":2011,"low":2471,"close":2318,"change":2443,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2318},"2025-07-07",21.34,20.61,-2.93,12302000,{"date":2475,"open":2260,"high":2476,"low":31,"close":2477,"change":2424,"percent_change":929,"volume":2478,"transactions":9,"vwap":2477},"2025-07-03",21.78,21.52,7314300,{"date":2480,"open":2232,"high":2200,"low":2481,"close":2482,"change":977,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-07-02",21.059999,21.71,2.36,14625800,{"date":2486,"open":2487,"high":2410,"low":2488,"close":2319,"change":403,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2319},"2025-07-01",20.3,20.09,4.07,15684200,{"date":2492,"open":2313,"high":2493,"low":2494,"close":2495,"change":2424,"percent_change":1248,"volume":2496,"transactions":9,"vwap":2495},"2025-06-30",20.74,20.33,20.38,13516800,{"date":2498,"open":2493,"high":2499,"low":2495,"close":2313,"change":517,"percent_change":392,"volume":2500,"transactions":9,"vwap":2313},"2025-06-27",20.82,12372000,{"date":2502,"open":2503,"high":2347,"low":2504,"close":2505,"change":152,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-06-26",20.41,20.29,20.64,1.88,9830400,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":1437,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-06-25",20.68,20.76,20.16,20.26,-2.5,14342600,{"date":2517,"open":2336,"high":2518,"low":2487,"close":2519,"change":2360,"percent_change":2077,"volume":2520,"transactions":9,"vwap":2519},"2025-06-24",21.08,20.78,19642700,{"date":2522,"open":2248,"high":2193,"low":2416,"close":2320,"change":559,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2320},"2025-06-23",-6.78,22918200,{"date":2526,"open":2248,"high":2230,"low":2527,"close":2528,"change":235,"percent_change":235,"volume":2529,"transactions":9,"vwap":2528},"2025-06-20",22.030001,22.28,22548000,{"date":2531,"open":2385,"high":2532,"low":2265,"close":2528,"change":372,"percent_change":1097,"volume":2533,"transactions":9,"vwap":2528},"2025-06-18",23.21,15908600,{"date":2535,"open":2536,"high":2537,"low":2385,"close":2538,"change":1555,"percent_change":1431,"volume":2539,"transactions":9,"vwap":2538},"2025-06-17",23.28,23.5,23.01,20210400,{"date":2541,"open":2542,"high":2543,"low":2010,"close":2023,"change":1721,"percent_change":853,"volume":2544,"transactions":9,"vwap":2023},"2025-06-16",23.2,23.38,23032400,{"date":2546,"open":2244,"high":2547,"low":2548,"close":2549,"change":1673,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-06-13",23.27,22.41,23.19,5.51,22834000,{"date":2553,"open":2449,"high":2165,"low":2359,"close":2554,"change":746,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-06-12",21.98,-0.95,9118500,{"date":2558,"open":2559,"high":2528,"low":2174,"close":2265,"change":1431,"percent_change":1728,"volume":2560,"transactions":9,"vwap":2265},"2025-06-11",21.89,11920200,{"date":2562,"open":2321,"high":2441,"low":2321,"close":2200,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2200},"2025-06-10",0.75,3.57,17767100,{"date":2567,"open":2510,"high":2568,"low":2569,"close":2311,"change":568,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2311},"2025-06-09",21.16,20.52,2.34,15052300,{"date":2573,"open":2574,"high":2510,"low":2574,"close":2569,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2569},"2025-06-06",20.24,0.57,2.86,9137900,{"date":2579,"open":2580,"high":2574,"low":2581,"close":2582,"change":860,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-06-05",20.19,19.9,19.95,-0.3,11479800,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":1533,"volume":2592,"transactions":9,"vwap":2590},"2025-06-04",20.25,20.6,19.84,20.01,-0.42,13250300,{"date":2594,"open":2595,"high":2341,"low":2596,"close":2597,"change":2255,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-06-03",19.99,19.64,20.43,2.1,16984100,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2590,"change":2255,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2590},"2025-06-02",20.11,20.14,19.52,2.14,16272700,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":1015,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-05-30",19.87,19.92,19.44,19.59,-2.44,34033600,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2129,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-05-29",20.049999,20.12,19.74,20.08,1.11,14722900,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":728,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-05-28",20.22,20.34,19.82,19.86,-0.55,20233400,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":112,"percent_change":2100,"volume":2637,"transactions":9,"vwap":2636},"2025-05-27",20.07,20.1,19.71,19.97,18412300,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":413,"percent_change":244,"volume":2644,"transactions":9,"vwap":2643},"2025-05-23",19.47,19.96,19.42,19.91,8119900,{"date":2646,"open":2647,"high":2633,"low":2648,"close":2641,"change":112,"percent_change":2100,"volume":2649,"transactions":9,"vwap":2641},"2025-05-22",19.75,19.38,10709000,{"date":2651,"open":2626,"high":2652,"low":2628,"close":2581,"change":1836,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2581},"2025-05-21",20.46,-2.83,14240900,{"date":2656,"open":2342,"high":2329,"low":2597,"close":2657,"change":286,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-05-20",20.48,-1.87,9841400,{"date":2661,"open":2662,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-05-19",21.09,20.72,20.87,-0.38,-1.79,10086900,{"date":2669,"open":2568,"high":2281,"low":2280,"close":2373,"change":760,"percent_change":51,"volume":2670,"transactions":9,"vwap":2373},"2025-05-16",13167800,{"date":2672,"open":2510,"high":2673,"low":2674,"close":2675,"change":2424,"percent_change":214,"volume":2676,"transactions":9,"vwap":2675},"2025-05-15",21.07,20.4,21.040001,14689400,{"date":2678,"open":2679,"high":2366,"low":2518,"close":2680,"change":1417,"percent_change":2665,"volume":2681,"transactions":9,"vwap":2680},"2025-05-14",21.15,21.23,8352800,{"date":2683,"open":2684,"high":2477,"low":2436,"close":2286,"change":112,"percent_change":921,"volume":2685,"transactions":9,"vwap":2286},"2025-05-13",21.3,10569200,{"date":2687,"open":2482,"high":2188,"low":2675,"close":2373,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2373},"2025-05-12",0.89,4.37,15483500,{"date":2692,"open":2313,"high":2693,"low":2580,"close":2694,"change":803,"percent_change":1376,"volume":2695,"transactions":9,"vwap":2694},"2025-05-09",20.69,20.36,11808300,{"date":2697,"open":2698,"high":2652,"low":2699,"close":2574,"change":1910,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2574},"2025-05-08",19.65,19.58,4.55,20541300,{"date":2703,"open":2704,"high":2705,"low":181,"close":2706,"change":1417,"percent_change":824,"volume":2707,"transactions":9,"vwap":2706},"2025-05-07",19.55,19.63,19.36,19330700,{"date":2709,"open":2710,"high":2602,"low":2706,"close":2611,"change":2591,"percent_change":1490,"volume":2711,"transactions":9,"vwap":2611},"2025-05-06",20,16541700,{"date":2713,"open":2714,"high":2597,"low":2589,"close":2628,"change":276,"percent_change":874,"volume":2715,"transactions":9,"vwap":2628},"2025-05-05",20.18,16604700,{"date":2717,"open":2587,"high":2718,"low":2628,"close":2588,"change":422,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2588},"2025-05-02",20.65,3.36,11330200,{"date":2722,"open":2589,"high":2723,"low":2724,"close":2725,"change":920,"percent_change":1443,"volume":2726,"transactions":9,"vwap":2725},"2025-05-01",20.35,19.69,19.93,20489400,{"date":2728,"open":2488,"high":2512,"low":2612,"close":2627,"change":1281,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2627},"2025-04-30",-3.36,15072400,{"date":2732,"open":2336,"high":2718,"low":2714,"close":2733,"change":414,"percent_change":994,"volume":2734,"transactions":9,"vwap":2733},"2025-04-29",20.51,11024600,{"date":2736,"open":2519,"high":2675,"low":2657,"close":2718,"change":518,"percent_change":1482,"volume":2737,"transactions":9,"vwap":2718},"2025-04-28",9449500,{"date":2739,"open":2499,"high":2288,"low":2313,"close":2347,"change":629,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2347},"2025-04-25",-1.7,11009100,{"date":2743,"open":2499,"high":2470,"low":2505,"close":2319,"change":761,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2319},"2025-04-24",2.91,14237400,{"date":2747,"open":2422,"high":2293,"low":2513,"close":2471,"change":26,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2471},"2025-04-23",-0.43,22493800,{"date":185,"open":2602,"high":2311,"low":2647,"close":2416,"change":1376,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2416},2.93,29370100]