[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HOG":3,"homepage-market-summary":35,"stock-historical-HOG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HOG","2026-10-05",{"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},"Harley-Davidson, Inc.","NYSE",null,"MOTORCYCLES, BICYCLES & PARTS","Harley-Davidson is a leading global manufacturer of heavyweight motorcycles across the custom, cruising, and touring categories, as well as related merchandise, parts, and accessories. In recent years, the firm has expanded into the adventure touring market with its Pan America model, into electric with the LiveWire brand, and is returning to smaller-displacement bikes with the Sprint. Its captive finance arm, Harley-Davidson Financial Services, provides wholesale financing to dealers and retail financing and insurance brokerage services to customers. Harley captured around 34% of the heavyweight domestic market in 2025.","7,200","Milwaukee, WI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.055,0.75,"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},26.19,25.79,27.195,25.41,24.55,1.64,6.68,3701157.195661,41364,26.3616,28.86,17.09,2743502.247947661,77.3,9800,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},31.25,2485928,907363564.234863,13.43,"2025-04-23",[188,189,199,209,219,229,240,251,262,273,284,295,306,316,327,337,347,358,369,380,391,399,409,417,428,438,449,460,469,477,486,494,505,514,524,534,543,551,559,568,577,587,596,606,617,628,638,648,656,667,678,688,698,708,717,727,734,742,750,758,764,768,776,782,788,795,802,807,814,822,827,834,840,848,854,860,867,872,877,881,889,896,903,912,918,927,935,941,947,954,961,968,977,983,991,1000,1008,1015,1021,1028,1034,1038,1043,1049,1054,1061,1068,1073,1080,1088,1093,1100,1107,1114,1123,1130,1136,1141,1148,1156,1162,1169,1175,1182,1189,1197,1204,1210,1218,1226,1235,1243,1250,1256,1263,1272,1280,1287,1292,1300,1306,1313,1319,1326,1334,1340,1348,1356,1364,1371,1377,1384,1391,1400,1408,1413,1422,1429,1436,1443,1450,1457,1464,1472,1481,1488,1494,1500,1506,1512,1517,1522,1527,1532,1538,1545,1551,1557,1563,1571,1576,1583,1588,1593,1599,1604,1611,1616,1621,1627,1632,1638,1643,1648,1653,1656,1663,1669,1675,1681,1686,1691,1698,1705,1713,1718,1726,1734,1741,1745,1750,1755,1758,1762,1769,1772,1776,1781,1787,1794,1800,1805,1810,1815,1821,1825,1832,1837,1841,1845,1851,1857,1862,1868,1873,1879,1886,1892,1896,1900,1907,1912,1916,1922,1927,1933,1937,1942,1947,1952,1957,1963,1970,1976,1981,1988,1993,1999,2004,2011,2017,2024,2032,2039,2046,2053,2059,2067,2075,2083,2091,2098,2104,2110,2116,2123,2131,2137,2145,2150,2156,2160,2165,2170,2177,2183,2188,2192,2198,2203,2208,2212,2216,2221,2228,2233,2236,2242,2249,2254,2259,2264,2270,2275,2279,2282,2285,2292,2297,2303,2306,2311,2315,2318,2321,2326,2330,2334,2342,2346,2350,2355,2361,2366,2372,2376,2380,2385,2388,2391,2395,2398,2402,2406,2410,2413,2416,2420,2425,2428,2433,2438,2442,2446,2449,2453,2456,2461,2465,2469,2472,2475,2480,2483,2486,2492,2499,2502,2506,2510,2516,2521,2524,2528,2533],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",24.99,25.075,24.4701,-0.28,-1.13,1709346.454668,23915,24.6362,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":25,"volume":206,"transactions":207,"vwap":208},"2026-10-01",24.43,25,24,24.83,0.4,1945743.320254,24984,24.6351,{"date":210,"open":211,"high":212,"low":213,"close":201,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",25.11,25.23,24.31,-0.39,-1.57,1881486.597843,26813,24.5527,{"date":220,"open":221,"high":204,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",24.52,24.18,24.82,0.15,0.61,2152706.85196,32440,24.6506,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",25.33,25.35,24.54,24.67,-0.78,-3.06,1749633.479291,25809,24.8017,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",25.63,25.715,25.17,25.45,-0.07,-0.27,2295641.859766,26653,25.4575,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",25.97,26.135,25.14,25.52,-0.46,-1.77,2241105.277376,27895,25.4867,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",25.78,26.015,25.36,25.98,-0.05,-0.19,1970826.06605,24217,25.7573,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",26.57,26.995,25.995,26.03,-0.18,-0.69,1576574.75303,22686,26.1932,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",25.66,26.385,25.155,26.21,0.28,1.08,1310301.145962,21863,26.0696,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",26.38,26.63,25.59,25.93,-0.57,-2.15,2938115.871048,19860,25.931,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":146,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",26.91,27.2131,26.25,26.5,-1.27,1758581.043131,23821,26.5208,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",27.54,27.73,26.61,26.84,-0.73,-2.65,2031283.941148,23918,27.0687,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":246,"volume":334,"transactions":335,"vwap":336},"2026-09-15",27.48,27.815,27.26,27.57,-0.02,1363332.989867,21978,27.5962,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":194,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",28,28.2233,27.55,27.59,-1,2103389.396879,24830,27.714,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",27.51,27.925,27.24,27.87,0.91,3.38,1489442.004596,20563,27.7517,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",26.68,26.98,26.22,26.96,0.29,1.09,1489005.261692,20491,26.7806,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",27.3,27.47,26.6,26.67,-0.51,-1.88,1268746.140673,23338,26.7739,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",28.38,28.39,27.07,27.18,-1.12,-3.96,1425581.976942,20836,27.3732,{"date":392,"open":393,"high":30,"low":393,"close":394,"change":126,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",27.49,28.3,2.28,1299879.615918,23254,28.3232,{"date":400,"open":339,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",28.65,27.17,27.67,-0.14,-0.5,1750910.29275,26826,27.5543,{"date":410,"open":385,"high":411,"low":363,"close":412,"change":43,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",27.945,27.81,2.43,1454832.392192,26599,27.7183,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",27.46,27.97,27.12,27.15,-0.45,-1.63,1664858.795897,24428,27.4011,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":405,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",27.88,27.9,27.32,27.6,-1.78,1588291.85912,21613,27.5716,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",28.26,28.35,27.62,28.1,0.26,0.93,1147174.111736,17441,28.1152,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",28.25,28.27,27.635,27.84,-0.01,-0.04,1593822.518489,17438,27.9237,{"date":461,"open":442,"high":462,"low":463,"close":464,"change":465,"percent_change":141,"volume":466,"transactions":467,"vwap":468},"2026-08-26",27.965,27.29,27.85,0.36,1797328.867567,18699,27.7327,{"date":470,"open":441,"high":471,"low":472,"close":393,"change":92,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",28.3867,27.255,-2.83,2025800.523853,26256,27.7186,{"date":478,"open":479,"high":480,"low":481,"close":479,"change":136,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",28.29,28.4799,28.02,0.32,2225733.837594,23981,28.2717,{"date":487,"open":454,"high":401,"low":454,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",28.2,0.57,2.06,2110731.56986,18954,28.2204,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",27.41,27.66,27.275,27.63,-0.03,-0.11,1158865.933683,18871,27.5448,{"date":506,"open":507,"high":508,"low":507,"close":497,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",27.2,27.8971,0.43,1.58,1381182.389144,18260,27.6079,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":172,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",27.13,27.715,26.785,27.23,0.74,2479096.250342,21847,27.2823,{"date":525,"open":431,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",27.9999,26.9,27.03,-0.75,-2.7,1865853.038801,29131,27.184,{"date":535,"open":536,"high":537,"low":403,"close":538,"change":246,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",28.12,28.18,27.78,-0.25,2161435.653406,30553,27.9072,{"date":544,"open":545,"high":411,"low":545,"close":464,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",26.02,1.88,7.24,3612352.350029,36019,27.6575,{"date":552,"open":553,"high":554,"low":264,"close":253,"change":529,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",26.88,26.99,-2.81,1614912.683253,26579,26.0194,{"date":560,"open":561,"high":422,"low":562,"close":563,"change":126,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",26.09,25.9032,26.72,2.41,1663261.781654,21730,26.7194,{"date":569,"open":570,"high":571,"low":299,"close":561,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",25.82,26.1,0.08,0.31,1061616.888178,19214,25.9573,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":573,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",25.88,26.3,25.76,26.01,1.21,1115465.01747,22105,26.0516,{"date":588,"open":275,"high":275,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",25.55,25.7,-0.49,-1.87,1370108.463088,22158,25.7685,{"date":597,"open":598,"high":599,"low":600,"close":20,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",26.55,26.74,26.07,-0.32,-1.21,2119777.04879,24088,26.2754,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",26.11,26.945,25.87,26.51,1.2,4.74,2755458.161855,37505,26.5715,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",24.77,25.42,24.7,25.31,0.77,3.14,2570121.482969,31198,25.2363,{"date":629,"open":630,"high":631,"low":632,"close":233,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",24.66,24.92,24.19,-0.1,-0.41,1657822.445619,22351,24.5449,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":269,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",24.8,24.945,24.33,24.64,-0.77,1691576.997695,25026,24.6957,{"date":649,"open":650,"high":651,"low":201,"close":204,"change":257,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",25.44,25.71,-1.82,2999851.93849,37478,24.9422,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",24.53,25.64,24.45,25.29,0.5,2.02,3177449.093085,39053,25.3043,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",25.69,25.85,24.58,24.79,-0.7,-2.75,3326314.509185,40815,24.8759,{"date":679,"open":680,"high":681,"low":23,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",26.33,26.4,25.49,-1.03,-3.88,3204913.561719,36527,25.7734,{"date":689,"open":419,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",27.9547,25.585,26.52,-1.1,-3.98,4843237.395177,55552,26.4809,{"date":699,"open":700,"high":701,"low":702,"close":442,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",28.425,28.77,27.38,-0.83,-2.92,3097909.158703,39500,27.8739,{"date":709,"open":710,"high":711,"low":463,"close":712,"change":126,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",27.65,28.49,28.45,2.26,4712923.619139,46258,28.1538,{"date":718,"open":719,"high":720,"low":363,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",27.485,28.035,27.82,1.24,4.67,5271492.360576,52225,27.7004,{"date":728,"open":275,"high":729,"low":580,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-17",27.22,26.58,-0.23,-0.86,2150100,{"date":735,"open":736,"high":737,"low":545,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-16",26.18,26.87,26.81,0.86,3.31,2324800,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":51,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-15",25.18,26.13,24.96,25.95,3.47,2073800,{"date":751,"open":650,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-14",25.6,24.89,25.08,-0.31,-1.22,1481700,{"date":759,"open":752,"high":760,"low":266,"close":761,"change":762,"percent_change":131,"volume":763,"transactions":9,"vwap":761},"2026-07-13",26.37,25.39,0.25,2177000,{"date":765,"open":244,"high":670,"low":766,"close":255,"change":364,"percent_change":155,"volume":767,"transactions":9,"vwap":255},"2026-07-10",25.059999,2026300,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":375,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-09",25.22,25.53,24.78,24.85,-2.01,1471200,{"date":777,"open":362,"high":778,"low":744,"close":266,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":266},"2026-07-08",26.28,-0.53,-2.05,2274700,{"date":783,"open":232,"high":582,"low":784,"close":785,"change":489,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-07",25.26,25.89,2.25,1964200,{"date":789,"open":202,"high":790,"low":791,"close":792,"change":465,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-06",25.43,24.61,25.32,1.44,2194800,{"date":796,"open":797,"high":770,"low":798,"close":746,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":746},"2026-07-02",24.41,24.17,0.81,3.35,2152500,{"date":803,"open":804,"high":660,"low":203,"close":805,"change":755,"percent_change":312,"volume":806,"transactions":9,"vwap":805},"2026-07-01",24.44,24.15,2350200,{"date":808,"open":222,"high":643,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-30",23.99,24.46,0.23,0.95,2392900,{"date":815,"open":202,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-29",25.19,24.09,24.23,-0.96,-3.81,3010900,{"date":823,"open":622,"high":747,"low":824,"close":816,"change":247,"percent_change":825,"volume":826,"transactions":9,"vwap":816},"2026-06-26",25.030001,-1.06,14386900,{"date":828,"open":590,"high":311,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-25",25.25,25.46,-0.09,-0.35,1667200,{"date":835,"open":669,"high":836,"low":837,"close":589,"change":500,"percent_change":838,"volume":839,"transactions":9,"vwap":589},"2026-06-24",26,25.47,-0.12,1821800,{"date":841,"open":221,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-23",25.94,24.51,25.58,0.89,3.6,3349400,{"date":849,"open":266,"high":286,"low":643,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-22",24.69,-0.98,-3.82,3056800,{"date":855,"open":761,"high":610,"low":856,"close":857,"change":444,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-18",25.1,25.67,1.02,5013900,{"date":861,"open":771,"high":862,"low":863,"close":23,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":23},"2026-06-17",26.23,25.12,-0.21,-0.82,2240400,{"date":868,"open":253,"high":289,"low":752,"close":869,"change":423,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-16",25.62,-1.73,1634000,{"date":873,"open":289,"high":874,"low":785,"close":600,"change":509,"percent_change":875,"volume":876,"transactions":9,"vwap":600},"2026-06-15",26.47,1.68,1899100,{"date":878,"open":836,"high":879,"low":837,"close":659,"change":633,"percent_change":214,"volume":880,"transactions":9,"vwap":659},"2026-06-12",26.030001,1712000,{"date":882,"open":883,"high":785,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-11",24.63,24.34,25.74,1.32,5.41,2461100,{"date":890,"open":266,"high":610,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-10",24.36,24.42,-1.07,-4.2,4267400,{"date":897,"open":898,"high":579,"low":899,"close":682,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":682},"2026-06-09",25.040001,24.87,0.58,2.33,1902200,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-08",24.22,25.21,24.049999,24.91,0.42,1.71,1823000,{"date":913,"open":222,"high":619,"low":914,"close":915,"change":916,"percent_change":489,"volume":917,"transactions":9,"vwap":915},"2026-06-05",24.07,24.49,0.14,2312500,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-04",24.37,24.75,24.25,24.35,0.1,0.41,1549700,{"date":928,"open":929,"high":930,"low":931,"close":922,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":922},"2026-06-03",24.6,24.84,23.78,-0.38,-1.54,2828800,{"date":936,"open":937,"high":672,"low":938,"close":883,"change":290,"percent_change":939,"volume":940,"transactions":9,"vwap":883},"2026-06-02",24.39,24.3,1.15,2060100,{"date":942,"open":943,"high":643,"low":943,"close":923,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":923},"2026-06-01",23.82,0.17,0.7,1996700,{"date":948,"open":949,"high":950,"low":951,"close":222,"change":952,"percent_change":364,"volume":953,"transactions":9,"vwap":222},"2026-05-29",24.11,24.38,23.96,0.07,1739900,{"date":955,"open":956,"high":957,"low":958,"close":949,"change":456,"percent_change":959,"volume":960,"transactions":9,"vwap":949},"2026-05-28",23.95,24.2,23.71,-0.17,1694100,{"date":962,"open":963,"high":923,"low":964,"close":805,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":805},"2026-05-27",23.47,23.44,0.94,4.05,2080100,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-26",23.77,23.8,23.2,23.21,-0.52,-2.19,2540100,{"date":978,"open":979,"high":798,"low":979,"close":980,"change":981,"percent_change":395,"volume":982,"transactions":9,"vwap":980},"2026-05-22",23.26,23.73,0.53,2502400,{"date":984,"open":985,"high":986,"low":987,"close":972,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":972},"2026-05-21",23.62,23.67,22.4,-0.65,-2.73,3393800,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-20",23.45,23.98,22.83,23.85,0.49,2.1,2237900,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-19",24.21,22.73,23.36,-0.99,-4.07,2593100,{"date":1009,"open":761,"high":1010,"low":1011,"close":923,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":923},"2026-05-18",25.5,24.16,-0.84,-3.33,2097600,{"date":1016,"open":682,"high":1017,"low":1018,"close":816,"change":257,"percent_change":1019,"volume":1020,"transactions":9,"vwap":816},"2026-05-15",25.77,24.97,-1.79,2192000,{"date":1022,"open":300,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":172,"volume":1027,"transactions":9,"vwap":1025},"2026-05-14",26.16,25.51,25.65,0.05,2103000,{"date":1029,"open":1030,"high":659,"low":899,"close":752,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":752},"2026-05-13",25.37,0.27,1.07,2316500,{"date":1035,"open":659,"high":885,"low":621,"close":231,"change":1036,"percent_change":235,"volume":1037,"transactions":9,"vwap":231},"2026-05-12",-0.2,2234700,{"date":1039,"open":1040,"high":554,"low":650,"close":771,"change":1041,"percent_change":509,"volume":1042,"transactions":9,"vwap":771},"2026-05-11",26.049999,0.11,3834000,{"date":1044,"open":996,"high":650,"low":1045,"close":620,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":620},"2026-05-08",23.69,1.78,7.53,3471300,{"date":1050,"open":951,"high":201,"low":1051,"close":1052,"change":1036,"percent_change":1012,"volume":1053,"transactions":9,"vwap":1052},"2026-05-07",23.56,23.64,3303200,{"date":1055,"open":1056,"high":264,"low":1057,"close":1058,"change":312,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-06",25.3,23.74,23.84,-5.06,5048200,{"date":1062,"open":1063,"high":863,"low":1064,"close":211,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":211},"2026-05-05",23.33,23.01,1.9,8.19,6451000,{"date":1069,"open":818,"high":804,"low":1070,"close":973,"change":312,"percent_change":1071,"volume":1072,"transactions":9,"vwap":973},"2026-05-04",23.08,-5.19,4375600,{"date":1074,"open":884,"high":1075,"low":1058,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-01",24.59,24.48,0.59,2.47,2765000,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1031,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-30",23.51,24.27,23.46,23.89,1.14,2738200,{"date":1089,"open":1090,"high":958,"low":1090,"close":985,"change":77,"percent_change":1091,"volume":1092,"transactions":9,"vwap":985},"2026-04-29",23.34,0.9,2681600,{"date":1094,"open":1095,"high":980,"low":995,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-28",23.02,23.41,0.44,1.92,2630200,{"date":1101,"open":1102,"high":964,"low":1103,"close":1104,"change":404,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-27",23,22.5,22.97,-0.61,2919000,{"date":1108,"open":964,"high":1109,"low":1110,"close":1111,"change":247,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-24",23.49,23.049999,23.11,-1.15,4036500,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-23",23.15,23.61,23.09,23.38,0.45,1.96,2468100,{"date":1124,"open":949,"high":1125,"low":1003,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-22",24.13,22.93,-1.34,-5.52,3063300,{"date":1131,"open":957,"high":1132,"low":1133,"close":1083,"change":482,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1083},"2026-04-21",24.68,24.1,1.34,2532700,{"date":1137,"open":1138,"high":1133,"low":979,"close":956,"change":1139,"percent_change":1121,"volume":1140,"transactions":9,"vwap":956},"2026-04-20",23.37,0.46,3180000,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1109,"change":65,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1109},"2026-04-17",22.63,23.91,22.57,4.68,4098300,{"date":1149,"open":995,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-16",23.17,22.3,22.44,-0.42,-1.84,3319200,{"date":1157,"open":1158,"high":979,"low":1159,"close":1160,"change":755,"percent_change":1127,"volume":1161,"transactions":9,"vwap":1160},"2026-04-15",23.18,22.61,22.86,3963700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1150,"change":290,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1150},"2026-04-14",23.040001,23.31,22.8,1.22,3266200,{"date":1170,"open":1171,"high":1064,"low":1172,"close":1173,"change":924,"percent_change":1097,"volume":1174,"transactions":9,"vwap":1173},"2026-04-13",22.77,22.17,22.89,2726400,{"date":1176,"open":1177,"high":1082,"low":1178,"close":1179,"change":1180,"percent_change":489,"volume":1181,"transactions":9,"vwap":1179},"2026-04-10",22.68,22.66,22.79,0.13,3694000,{"date":1183,"open":1184,"high":1171,"low":1185,"close":1178,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1178},"2026-04-09",21.3,21.29,1.33,6.24,3834600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":224,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-08",21.27,21.63,21.040001,21.33,0.71,2911900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":58,"percent_change":739,"volume":1203,"transactions":9,"vwap":1202},"2026-04-07",20.95,21.45,20.88,21.18,3295500,{"date":1205,"open":1201,"high":1206,"low":1207,"close":1208,"change":916,"percent_change":162,"volume":1209,"transactions":9,"vwap":1208},"2026-04-06",21.2,20.82,21,3059900,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":981,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-02",20.3,20.91,20.01,20.86,2.61,2905000,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1041,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-01",20.26,20.57,20.030001,20.33,0.54,2925200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-31",19.63,20.44,19.6,20.22,0.78,4.01,3571000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":500,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-30",19.42,19.79,19.26,19.44,-0.15,3514500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":333,"percent_change":633,"volume":1249,"transactions":9,"vwap":1248},"2026-03-27",19.4,19.68,19.28,19.47,4017800,{"date":1251,"open":1252,"high":1246,"low":1252,"close":1253,"change":858,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-26",18.32,19.49,5.52,4937300,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":404,"percent_change":529,"volume":1262,"transactions":9,"vwap":1261},"2026-03-25",18.71,18.86,18.34,18.47,3553200,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-24",17.74,19.19,17.6,18.61,0.82,4.61,3886800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":77,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-23",18.049999,18.42,17.66,17.79,1.19,4619300,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":333,"percent_change":501,"volume":1286,"transactions":9,"vwap":1285},"2026-03-20",17.67,18.07,17.54,17.58,6152400,{"date":1288,"open":31,"high":1289,"low":31,"close":1267,"change":925,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1267},"2026-03-19",17.68,2.39,3111800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":601,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-18",17.4,17.9,17.1,17.19,-1.83,2875700,{"date":1301,"open":1295,"high":1302,"low":1303,"close":1303,"change":755,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-17",18.21,17.51,-1.74,3339700,{"date":1307,"open":1308,"high":1274,"low":1309,"close":1310,"change":1311,"percent_change":291,"volume":1312,"transactions":9,"vwap":1310},"2026-03-16",17.76,17.72,17.82,0.19,2585100,{"date":1314,"open":1315,"high":1316,"low":1284,"close":1317,"change":146,"percent_change":1318,"volume":990,"transactions":9,"vwap":1317},"2026-03-13",17.84,18,17.63,-1.89,{"date":1320,"open":1316,"high":1321,"low":1322,"close":1323,"change":731,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-12",18.48,17.86,17.97,-1.26,3976600,{"date":1327,"open":1258,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-11",19.049999,18.16,18.2,-0.71,-3.75,4460900,{"date":1335,"open":1266,"high":1336,"low":1337,"close":1338,"change":916,"percent_change":17,"volume":1339,"transactions":9,"vwap":1338},"2026-03-10",19.58,18.74,18.91,3303800,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-09",19.1,17.81,18.77,-0.44,-2.29,4140200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1180,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-06",18.89,19.24,18.45,19.21,0.68,3713300,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":932,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-05",19.25,19.48,18.7,19.08,-1.95,5131300,{"date":1365,"open":1261,"high":1228,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-04",18.4,19.46,0.97,5.25,6719400,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":116,"percent_change":966,"volume":1376,"transactions":9,"vwap":1375},"2026-03-03",17.3,18.55,18.49,5106700,{"date":1378,"open":1379,"high":1277,"low":1380,"close":1381,"change":731,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-02",17.46,17.11,17.77,-1.28,3684300,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1316,"change":214,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1316},"2026-02-27",18.19,18.28,17.93,-2.12,4778600,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-26",18.52,18.73,18.3,18.39,-0.29,-1.55,3617400,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":235,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-25",19.36,19.56,18.65,18.68,-4.01,2873000,{"date":1409,"open":1245,"high":1410,"low":1411,"close":1367,"change":136,"percent_change":1139,"volume":1412,"transactions":9,"vwap":1367},"2026-02-24",19.83,19.34,2408100,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-23",20.08,20.09,19.01,19.37,-0.74,-3.68,2985600,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":959,"percent_change":1012,"volume":1428,"transactions":9,"vwap":1427},"2026-02-20",20.16,20.72,20,20.11,2873700,{"date":1430,"open":1431,"high":1221,"low":1427,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-19",20.36,20.28,-0.3,-1.46,2822000,{"date":1437,"open":1415,"high":1438,"low":1439,"close":1440,"change":811,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-18",20.66,20.049999,20.58,1.13,3294800,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":246,"percent_change":146,"volume":1449,"transactions":9,"vwap":1448},"2026-02-17",20.41,20.84,19.98,20.35,3310200,{"date":1451,"open":1452,"high":1229,"low":1453,"close":1454,"change":116,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-13",19.65,19.53,20.42,3.65,4499900,{"date":1458,"open":1213,"high":1459,"low":1253,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-12",21.34,19.7,-0.88,-4.28,5843700,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1440,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1440},"2026-02-11",20.9,20.97,20.12,-0.36,-1.72,5795900,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-10",19.78,21.32,19.38,20.94,0.8,3.97,9680600,{"date":1482,"open":1483,"high":1484,"low":1474,"close":1485,"change":832,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-09",20.46,20.49,20.14,-1.71,4557300,{"date":1489,"open":1490,"high":1221,"low":1491,"close":1484,"change":205,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1484},"2026-02-06",20.07,19.92,1.99,3613000,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1416,"change":1153,"percent_change":780,"volume":1499,"transactions":9,"vwap":1416},"2026-02-05",20.38,20.48,19.81,2920400,{"date":1501,"open":1220,"high":1502,"low":1214,"close":1503,"change":1077,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-04",20.74,20.51,2.96,3433800,{"date":1507,"open":1508,"high":1448,"low":1509,"close":1491,"change":465,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1491},"2026-02-03",19.55,19.52,1.84,2653400,{"date":1513,"open":1509,"high":1514,"low":1515,"close":1403,"change":93,"percent_change":602,"volume":1516,"transactions":9,"vwap":1403},"2026-02-02",19.75,19.33,3309500,{"date":1518,"open":1452,"high":1519,"low":1240,"close":1520,"change":136,"percent_change":1139,"volume":1521,"transactions":9,"vwap":1520},"2026-01-30",19.91,19.8,2567800,{"date":1523,"open":1524,"high":1439,"low":1336,"close":1525,"change":959,"percent_change":732,"volume":1526,"transactions":9,"vwap":1525},"2026-01-29",19.82,19.71,3995800,{"date":1528,"open":1529,"high":1530,"low":1410,"close":1529,"change":831,"percent_change":423,"volume":1531,"transactions":9,"vwap":1529},"2026-01-28",19.88,20.21,2927900,{"date":1533,"open":1214,"high":1534,"low":1535,"close":1536,"change":268,"percent_change":539,"volume":1537,"transactions":9,"vwap":1536},"2026-01-27",20.059999,19.77,19.97,2408500,{"date":1539,"open":1448,"high":1540,"low":1541,"close":1542,"change":194,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-26",20.47,19.99,20.02,-1.38,3136600,{"date":1546,"open":1547,"high":1199,"low":1212,"close":1212,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1212},"2026-01-23",20.83,-0.48,-2.31,2676600,{"date":1552,"open":1553,"high":1208,"low":1553,"close":1554,"change":1555,"percent_change":155,"volume":1556,"transactions":9,"vwap":1554},"2026-01-22",20.62,20.78,0.24,2550200,{"date":1558,"open":1223,"high":1215,"low":1559,"close":1560,"change":1097,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-21",20.32,20.54,2.19,2697200,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":214,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-20",20.39,20.4,19.9,20.1,-1.9,3726700,{"date":1572,"open":1573,"high":1193,"low":1483,"close":1484,"change":1574,"percent_change":674,"volume":1575,"transactions":9,"vwap":1484},"2026-01-16",21.02,-0.58,2692000,{"date":1577,"open":1578,"high":1579,"low":1215,"close":1580,"change":1581,"percent_change":924,"volume":1582,"transactions":9,"vwap":1580},"2026-01-15",21.13,21.19,21.07,0.02,2369200,{"date":1584,"open":1193,"high":1585,"low":1199,"close":1586,"change":268,"percent_change":93,"volume":1587,"transactions":9,"vwap":1586},"2026-01-14",21.46,21.049999,2550500,{"date":1589,"open":1467,"high":1579,"low":1590,"close":1591,"change":290,"percent_change":1134,"volume":1592,"transactions":9,"vwap":1591},"2026-01-13",20.75,21.1,2586400,{"date":1594,"open":1595,"high":1596,"low":1554,"close":1207,"change":1105,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1207},"2026-01-12",21.25,21.58,-2.85,4484100,{"date":1600,"open":1185,"high":1601,"low":1590,"close":1602,"change":290,"percent_change":886,"volume":1603,"transactions":9,"vwap":1602},"2026-01-09",21.44,21.43,2443400,{"date":1605,"open":1606,"high":1607,"low":1438,"close":1608,"change":1031,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-08",20.7,21.24,21.15,1.29,2383000,{"date":1612,"open":1475,"high":1613,"low":1425,"close":1201,"change":1153,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1201},"2026-01-07",21.42,-1.97,2382000,{"date":1617,"open":1618,"high":1184,"low":1496,"close":1184,"change":1232,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1184},"2026-01-06",20.43,3.8,3156000,{"date":1622,"open":1623,"high":1624,"low":1229,"close":1625,"change":838,"percent_change":1574,"volume":1626,"transactions":9,"vwap":1625},"2026-01-05",20.55,20.87,20.52,3261800,{"date":1628,"open":1221,"high":1629,"low":1221,"close":1630,"change":224,"percent_change":111,"volume":1631,"transactions":9,"vwap":1630},"2026-01-02",20.89,20.64,2474700,{"date":1633,"open":1634,"high":1201,"low":1566,"close":1484,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1484},"2025-12-31",20.81,-0.33,-1.59,3026700,{"date":1639,"open":1640,"high":1641,"low":1590,"close":1207,"change":1642,"percent_change":1642,"volume":1027,"transactions":9,"vwap":1207},"2025-12-30",20.77,21.17,0,{"date":1644,"open":1645,"high":1646,"low":1640,"close":1207,"change":279,"percent_change":732,"volume":1647,"transactions":9,"vwap":1207},"2025-12-29",21.01,21.08,2204000,{"date":1649,"open":1547,"high":1650,"low":1425,"close":1208,"change":924,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1208},"2025-12-26",21.059999,0.48,1796400,{"date":1654,"open":1502,"high":1477,"low":1623,"close":1466,"change":944,"percent_change":1269,"volume":1655,"transactions":9,"vwap":1466},"2025-12-24",1106100,{"date":1657,"open":1658,"high":1659,"low":1503,"close":1660,"change":959,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-12-23",20.85,20.92,20.73,-0.81,2528000,{"date":1664,"open":1665,"high":1666,"low":1201,"close":1466,"change":832,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1466},"2025-12-22",21.23,21.41,-1.65,2315400,{"date":1670,"open":1671,"high":1672,"low":1650,"close":1595,"change":1673,"percent_change":1026,"volume":1674,"transactions":9,"vwap":1595},"2025-12-19",21.37,21.51,0.01,4587000,{"date":1676,"open":1666,"high":1677,"low":1678,"close":1607,"change":1679,"percent_change":1311,"volume":1680,"transactions":9,"vwap":1607},"2025-12-18",21.48,20.96,0.04,3317000,{"date":1682,"open":1191,"high":1683,"low":1684,"close":1206,"change":268,"percent_change":93,"volume":1685,"transactions":9,"vwap":1206},"2025-12-17",21.56,20.93,3029700,{"date":1687,"open":1613,"high":1200,"low":1688,"close":1595,"change":838,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1595},"2025-12-16",21.030001,-0.56,2869000,{"date":1692,"open":1693,"high":1694,"low":1206,"close":1671,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1671},"2025-12-15",21.57,21.7,-0.22,-1.02,4695800,{"date":1699,"open":1700,"high":1143,"low":1677,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-12",22.49,21.59,-0.76,-3.4,4188400,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":831,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-12-11",22.56,22.7,22.059999,22.35,-0.4,3024000,{"date":1714,"open":1715,"high":1171,"low":1716,"close":1152,"change":489,"percent_change":1216,"volume":1717,"transactions":9,"vwap":1152},"2025-12-10",21.97,21.91,3011000,{"date":1719,"open":1720,"high":1003,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-12-09",22.27,21.82,21.87,-0.64,-2.84,3344900,{"date":1727,"open":1095,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-08",23.19,22.43,22.51,-0.85,-3.64,3812500,{"date":1735,"open":958,"high":1736,"low":1737,"close":1004,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1004},"2025-12-05",23.86,23.29,-0.37,-1.56,2544300,{"date":1742,"open":621,"high":621,"low":1052,"close":980,"change":673,"percent_change":1743,"volume":1744,"transactions":9,"vwap":980},"2025-12-04",-2.87,2500200,{"date":1746,"open":905,"high":1747,"low":905,"close":201,"change":1748,"percent_change":353,"volume":1749,"transactions":9,"vwap":201},"2025-12-03",24.98,0.22,1724100,{"date":1751,"open":905,"high":642,"low":985,"close":1002,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1002},"2025-12-02",0.03,0.12,1582600,{"date":1756,"open":957,"high":658,"low":907,"close":222,"change":755,"percent_change":312,"volume":1757,"transactions":9,"vwap":222},"2025-12-01",2382300,{"date":1759,"open":884,"high":791,"low":914,"close":915,"change":136,"percent_change":1760,"volume":1761,"transactions":9,"vwap":915},"2025-11-28",0.37,808200,{"date":1763,"open":1764,"high":621,"low":1765,"close":1766,"change":172,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-11-26",24.02,24.01,24.4,0.83,1566600,{"date":1770,"open":1736,"high":920,"low":996,"close":957,"change":172,"percent_change":1767,"volume":1771,"transactions":9,"vwap":957},"2025-11-25",1840000,{"date":1773,"open":1774,"high":660,"low":1737,"close":203,"change":106,"percent_change":1290,"volume":1775,"transactions":9,"vwap":203},"2025-11-24",23.58,2521500,{"date":1777,"open":1778,"high":1084,"low":1779,"close":964,"change":155,"percent_change":1369,"volume":1780,"transactions":9,"vwap":964},"2025-11-21",22.48,22.36,5329100,{"date":1782,"open":1783,"high":1784,"low":1172,"close":1720,"change":280,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1720},"2025-11-20",22.95,23.4,-3.01,4011400,{"date":1788,"open":980,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1013,"volume":1793,"transactions":9,"vwap":1791},"2025-11-19",24.08,22.87,22.96,-0.79,2327300,{"date":1795,"open":1796,"high":907,"low":1051,"close":1797,"change":404,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-11-18",23.7,23.75,-0.59,1819400,{"date":1801,"open":915,"high":1802,"low":986,"close":1085,"change":865,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1085},"2025-11-17",24.65,-3.32,2262800,{"date":1806,"open":1075,"high":1807,"low":915,"close":1808,"change":633,"percent_change":1711,"volume":1809,"transactions":9,"vwap":1808},"2025-11-14",24.86,24.71,1691200,{"date":1811,"open":1812,"high":620,"low":630,"close":1813,"change":214,"percent_change":1398,"volume":1814,"transactions":9,"vwap":1813},"2025-11-13",24.94,24.81,1722900,{"date":1816,"open":1817,"high":1025,"low":202,"close":1818,"change":1819,"percent_change":375,"volume":1820,"transactions":9,"vwap":1818},"2025-11-12",25.28,25.2,-0.13,1533000,{"date":1822,"open":1010,"high":1823,"low":863,"close":231,"change":136,"percent_change":465,"volume":1824,"transactions":9,"vwap":231},"2025-11-11",25.68,1492100,{"date":1826,"open":299,"high":1827,"low":1828,"close":1829,"change":832,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-11-10",25.72,24.57,25.24,-1.37,1852300,{"date":1833,"open":255,"high":300,"low":1834,"close":299,"change":1120,"percent_change":1835,"volume":1836,"transactions":9,"vwap":299},"2025-11-07",25.01,1.79,2008500,{"date":1838,"open":231,"high":1823,"low":640,"close":255,"change":1397,"percent_change":1839,"volume":1840,"transactions":9,"vwap":255},"2025-11-06",-1.14,1945000,{"date":1842,"open":23,"high":1843,"low":921,"close":790,"change":952,"percent_change":290,"volume":1844,"transactions":9,"vwap":790},"2025-11-05",25.73,2563700,{"date":1846,"open":738,"high":1847,"low":884,"close":266,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":266},"2025-11-04",26.89,-1.75,-6.46,5169300,{"date":1852,"open":1853,"high":1854,"low":362,"close":1855,"change":1180,"percent_change":1651,"volume":1856,"transactions":9,"vwap":1855},"2025-11-03",26.64,27.19,27.11,3107000,{"date":1858,"open":1859,"high":384,"low":545,"close":361,"change":1860,"percent_change":722,"volume":1861,"transactions":9,"vwap":361},"2025-10-31",26.12,0.33,1747400,{"date":1863,"open":692,"high":351,"low":1864,"close":1865,"change":1433,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-10-30",26.31,26.65,-1.11,1801500,{"date":1869,"open":421,"high":419,"low":599,"close":1870,"change":634,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-10-29",26.95,-1.5,1206400,{"date":1874,"open":1870,"high":349,"low":738,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-10-28",27.36,0.38,1.41,1048300,{"date":1880,"open":433,"high":1881,"low":1882,"close":361,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":361},"2025-10-27",27.93,26.71,-1.23,-4.36,2379900,{"date":1887,"open":1888,"high":1889,"low":403,"close":1890,"change":900,"percent_change":998,"volume":1891,"transactions":9,"vwap":1890},"2025-10-24",27.89,28.36,28.21,1261900,{"date":1893,"open":371,"high":710,"low":363,"close":499,"change":1894,"percent_change":1098,"volume":1895,"transactions":9,"vwap":499},"2025-10-23",0.52,1592400,{"date":1897,"open":519,"high":433,"low":1898,"close":1855,"change":269,"percent_change":673,"volume":1899,"transactions":9,"vwap":1855},"2025-10-22",26.86,1134300,{"date":1901,"open":1902,"high":1903,"low":298,"close":371,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":371},"2025-10-21",26.77,27.4,0.62,2.32,1601600,{"date":1908,"open":1909,"high":421,"low":373,"close":360,"change":1910,"percent_change":1695,"volume":1911,"transactions":9,"vwap":360},"2025-10-20",26.94,-0.06,1539000,{"date":1913,"open":320,"high":553,"low":1914,"close":599,"change":1910,"percent_change":1695,"volume":1915,"transactions":9,"vwap":599},"2025-10-17",26.45,808800,{"date":1917,"open":737,"high":1918,"low":1919,"close":1920,"change":831,"percent_change":1635,"volume":1921,"transactions":9,"vwap":1920},"2025-10-16",26.97,26.42,26.8,1001700,{"date":1923,"open":1924,"high":1925,"low":320,"close":1847,"change":501,"percent_change":634,"volume":1926,"transactions":9,"vwap":1847},"2025-10-15",27.08,27.33,1088400,{"date":1928,"open":747,"high":422,"low":1929,"close":1930,"change":111,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-10-14",25.91,27,2.78,1121400,{"date":1934,"open":1023,"high":1914,"low":582,"close":1935,"change":77,"percent_change":799,"volume":1936,"transactions":9,"vwap":1935},"2025-10-13",26.27,966600,{"date":1938,"open":611,"high":738,"low":570,"close":1939,"change":1345,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-10-10",26.059999,-1.66,1289100,{"date":1943,"open":1847,"high":1909,"low":1864,"close":311,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":311},"2025-10-09",-0.43,-1.6,1836400,{"date":1948,"open":554,"high":1949,"low":1865,"close":1950,"change":1026,"percent_change":1311,"volume":1951,"transactions":9,"vwap":1950},"2025-10-08",27.09,26.93,1011600,{"date":1953,"open":730,"high":361,"low":311,"close":553,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":553},"2025-10-07",0.34,1.28,1521900,{"date":1958,"open":1959,"high":441,"low":1960,"close":1960,"change":1298,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-10-06",28.16,26.54,-6.45,1635100,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":224,"percent_change":981,"volume":1969,"transactions":9,"vwap":1968},"2025-10-03",28.43,28.88,28.030001,28.37,1412600,{"date":1971,"open":1972,"high":1973,"low":1888,"close":1974,"change":1673,"percent_change":1679,"volume":1975,"transactions":9,"vwap":1974},"2025-10-02",28.5,29.22,28.22,1508200,{"date":1977,"open":1967,"high":1978,"low":1967,"close":1890,"change":573,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1890},"2025-10-01",28.52,1.11,1609300,{"date":1982,"open":1983,"high":1984,"low":1985,"close":431,"change":92,"percent_change":1986,"volume":1987,"transactions":9,"vwap":431},"2025-09-30",28.7,28.75,27.76,-2.79,2054500,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1983,"change":838,"percent_change":1153,"volume":1992,"transactions":9,"vwap":1983},"2025-09-29",29.02,28.32,1299200,{"date":1994,"open":1890,"high":1995,"low":536,"close":1996,"change":1195,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-09-26",29.040001,28.82,2.53,1253400,{"date":2000,"open":1984,"high":1984,"low":352,"close":2001,"change":644,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-09-25",28.11,-2.67,1886800,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1966,"change":2009,"percent_change":77,"volume":2010,"transactions":9,"vwap":1966},"2025-09-24",28.74,29.13,28.56,0.06,1263600,{"date":2012,"open":2013,"high":2014,"low":2015,"close":1996,"change":572,"percent_change":290,"volume":2016,"transactions":9,"vwap":1996},"2025-09-23",29.049999,29.88,28.72,1536000,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2006,"change":909,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2006},"2025-09-22",28.14,28.85,28.059999,1.48,1959100,{"date":2025,"open":2026,"high":2027,"low":2028,"close":1991,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1991},"2025-09-19",29.7,29.74,28.23,-1.43,-4.81,4592300,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":456,"percent_change":1819,"volume":2038,"transactions":9,"vwap":2037},"2025-09-18",29.95,30.19,29.42,29.75,1558700,{"date":2040,"open":2041,"high":182,"low":2042,"close":2043,"change":247,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-09-17",30.059999,29.63,29.79,-0.9,2074900,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2041,"change":58,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2041},"2025-09-16",29.87,30.33,29.66,0.6,1509200,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2014,"change":455,"percent_change":500,"volume":2058,"transactions":9,"vwap":2014},"2025-09-15",29.91,30.09,29.56,1190800,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":1661,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-09-12",30.61,30.71,29.83,29.89,-2.64,1383700,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":162,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-09-11",30.08,30.86,30,30.7,2.23,1628100,{"date":2076,"open":2077,"high":2072,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-09-10",30.67,29.69,30.030001,-0.95,-3.07,1470000,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":268,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-09-09",30.99,31.030001,30.66,30.98,-0.16,1523700,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2086,"change":1767,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2086},"2025-09-08",30.28,31.040001,29.82,2.75,2302500,{"date":2099,"open":2100,"high":2101,"low":2056,"close":2102,"change":1673,"percent_change":1752,"volume":2103,"transactions":9,"vwap":2102},"2025-09-05",30.31,31.07,30.2,2136400,{"date":2105,"open":2106,"high":2100,"low":2107,"close":2035,"change":1478,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2035},"2025-09-04",29.49,29.43,2.72,1409600,{"date":2111,"open":2007,"high":2112,"low":2113,"close":2114,"change":924,"percent_change":1954,"volume":2115,"transactions":9,"vwap":2114},"2025-09-03",29.81,29.09,29.39,1691400,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":944,"percent_change":900,"volume":2122,"transactions":9,"vwap":2121},"2025-09-02",28.79,29.33,28.57,29.29,1484900,{"date":2124,"open":2125,"high":2126,"low":1984,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-08-29",28.83,29.32,29.12,0.3,1.04,1292100,{"date":2132,"open":2133,"high":2133,"low":2134,"close":1996,"change":832,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1996},"2025-08-28",29.3,28.42,-1.2,1486700,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1120,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-08-27",28.48,29.34,28.47,29.17,1.57,1617100,{"date":2146,"open":1966,"high":2147,"low":2148,"close":2015,"change":1819,"percent_change":423,"volume":2149,"transactions":9,"vwap":2015},"2025-08-26",29.26,28.59,1732600,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2020,"change":224,"percent_change":1894,"volume":2155,"transactions":9,"vwap":2020},"2025-08-25",28.89,28.98,28.54,1545800,{"date":2157,"open":432,"high":1996,"low":432,"close":1983,"change":25,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1983},"2025-08-22",6.06,1903500,{"date":2161,"open":554,"high":432,"low":2162,"close":2163,"change":731,"percent_change":1012,"volume":2164,"transactions":9,"vwap":2163},"2025-08-21",26.73,27.059999,1414100,{"date":2166,"open":2167,"high":1959,"low":463,"close":463,"change":1331,"percent_change":2168,"volume":2169,"transactions":9,"vwap":463},"2025-08-20",27.77,-2.54,1514400,{"date":2171,"open":2172,"high":2173,"low":2174,"close":339,"change":482,"percent_change":2175,"volume":2176,"transactions":9,"vwap":339},"2025-08-19",27.75,28.64,27.72,1.16,1782600,{"date":2178,"open":2179,"high":2180,"low":1925,"close":2181,"change":290,"percent_change":858,"volume":2182,"transactions":9,"vwap":2181},"2025-08-18",27.5,27.92,27.68,1867600,{"date":2184,"open":2185,"high":454,"low":2186,"close":1903,"change":2089,"percent_change":1574,"volume":2187,"transactions":9,"vwap":1903},"2025-08-15",27.74,27.21,2239500,{"date":2189,"open":553,"high":433,"low":360,"close":2190,"change":1753,"percent_change":1097,"volume":2191,"transactions":9,"vwap":2190},"2025-08-14",27.56,1959700,{"date":2193,"open":844,"high":332,"low":1010,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-08-13",27.44,1.85,7.23,3064100,{"date":2199,"open":1766,"high":752,"low":222,"close":299,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":299},"2025-08-12",1.43,5.92,2415200,{"date":2204,"open":891,"high":2205,"low":2206,"close":1011,"change":1910,"percent_change":539,"volume":2207,"transactions":9,"vwap":1011},"2025-08-11",24.74,23.92,1411100,{"date":2209,"open":884,"high":843,"low":2210,"close":905,"change":1180,"percent_change":1224,"volume":2211,"transactions":9,"vwap":905},"2025-08-08",24.030001,1497200,{"date":2213,"open":660,"high":929,"low":1117,"close":817,"change":1819,"percent_change":2214,"volume":2215,"transactions":9,"vwap":817},"2025-08-07",-0.54,2108200,{"date":2217,"open":957,"high":1076,"low":2218,"close":905,"change":333,"percent_change":2219,"volume":2220,"transactions":9,"vwap":905},"2025-08-06",23.81,-0.08,2630900,{"date":2222,"open":203,"high":2223,"low":1796,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-08-05",24.29,24.24,0.47,1.98,2237400,{"date":2229,"open":203,"high":797,"low":2230,"close":970,"change":194,"percent_change":2231,"volume":2232,"transactions":9,"vwap":970},"2025-08-04",23.68,-1.16,2296200,{"date":2234,"open":1125,"high":797,"low":1096,"close":907,"change":194,"percent_change":1112,"volume":2235,"transactions":9,"vwap":907},"2025-08-01",2466600,{"date":2237,"open":2238,"high":563,"low":905,"close":642,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":642},"2025-07-31",26.29,-1.69,-6.5,3051800,{"date":2243,"open":2244,"high":2245,"low":669,"close":545,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":545},"2025-07-30",26.79,28.55,3.07,13.38,13785900,{"date":2250,"open":1789,"high":2224,"low":2251,"close":1783,"change":1105,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1783},"2025-07-29",22.85,-2.59,4113900,{"date":2255,"open":921,"high":921,"low":2256,"close":1051,"change":683,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1051},"2025-07-28",23.48,-4.19,1756300,{"date":2260,"open":797,"high":2261,"low":994,"close":1075,"change":2051,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1075},"2025-07-25",24.62,2.5,1444400,{"date":2265,"open":2266,"high":898,"low":971,"close":809,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":809},"2025-07-24",24.95,-1.3,-5.14,1625600,{"date":2271,"open":1813,"high":669,"low":850,"close":661,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":661},"2025-07-23",0.84,3.44,2561300,{"date":2276,"open":1052,"high":658,"low":1052,"close":660,"change":51,"percent_change":2277,"volume":2278,"transactions":9,"vwap":660},"2025-07-22",3.69,1594500,{"date":2280,"open":2218,"high":203,"low":1109,"close":1774,"change":1581,"percent_change":572,"volume":2281,"transactions":9,"vwap":1774},"2025-07-21",1239800,{"date":2283,"open":2210,"high":2210,"low":1090,"close":1051,"change":633,"percent_change":1153,"volume":2284,"transactions":9,"vwap":1051},"2025-07-18",1006300,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":731,"percent_change":819,"volume":2291,"transactions":9,"vwap":2290},"2025-07-17",23.65,24.059999,23.24,23.66,1345400,{"date":2293,"open":1789,"high":2294,"low":2295,"close":1085,"change":501,"percent_change":257,"volume":2296,"transactions":9,"vwap":1085},"2025-07-16",24.26,23.57,1047000,{"date":2298,"open":621,"high":2299,"low":994,"close":203,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":203},"2025-07-15",24.9,-0.63,-2.56,1242700,{"date":2304,"open":658,"high":621,"low":2224,"close":883,"change":1673,"percent_change":1679,"volume":2305,"transactions":9,"vwap":883},"2025-07-14",950500,{"date":2307,"open":2308,"high":930,"low":2309,"close":2261,"change":591,"percent_change":1362,"volume":2310,"transactions":9,"vwap":2261},"2025-07-11",24.73,24.5,775100,{"date":2312,"open":772,"high":1010,"low":643,"close":211,"change":909,"percent_change":2313,"volume":2314,"transactions":9,"vwap":211},"2025-07-10",1.7,983000,{"date":2316,"open":1807,"high":1834,"low":797,"close":850,"change":952,"percent_change":290,"volume":2317,"transactions":9,"vwap":850},"2025-07-09",1162000,{"date":2319,"open":891,"high":766,"low":994,"close":2261,"change":290,"percent_change":939,"volume":2320,"transactions":9,"vwap":2261},"2025-07-08",1875400,{"date":2322,"open":1747,"high":1817,"low":1002,"close":884,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":884},"2025-07-07",-1.19,-4.66,1502000,{"date":2327,"open":1827,"high":264,"low":620,"close":771,"change":924,"percent_change":2328,"volume":2329,"transactions":9,"vwap":771},"2025-07-03",0.39,945500,{"date":2331,"open":622,"high":589,"low":1747,"close":790,"change":1876,"percent_change":2332,"volume":2333,"transactions":9,"vwap":790},"2025-07-02",1.52,1514600,{"date":2335,"open":2336,"high":242,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-07-01",23.5,23.42,25.049999,1.45,6.14,2047700,{"date":2343,"open":1109,"high":986,"low":1138,"close":2344,"change":333,"percent_change":2219,"volume":2345,"transactions":9,"vwap":2344},"2025-06-30",23.6,1162500,{"date":2347,"open":2348,"high":2206,"low":1004,"close":985,"change":2219,"percent_change":146,"volume":2349,"transactions":9,"vwap":985},"2025-06-27",23.87,1429300,{"date":2351,"open":1090,"high":958,"low":2352,"close":1796,"change":1120,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1796},"2025-06-26",23.28,1.94,1068400,{"date":2356,"open":1051,"high":985,"low":2357,"close":2358,"change":1635,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-06-25",22.92,23.25,-1.4,1513900,{"date":2362,"open":2363,"high":907,"low":2364,"close":1774,"change":1679,"percent_change":944,"volume":2365,"transactions":9,"vwap":1774},"2025-06-24",23.83,23.55,1456200,{"date":2367,"open":972,"high":2368,"low":1173,"close":2369,"change":2370,"percent_change":1354,"volume":2371,"transactions":9,"vwap":2369},"2025-06-23",23.63,23.54,0.16,1625400,{"date":2373,"open":963,"high":2368,"low":2374,"close":1119,"change":1673,"percent_change":1679,"volume":2375,"transactions":9,"vwap":1119},"2025-06-20",23.14,3251500,{"date":2377,"open":2378,"high":1736,"low":1063,"close":1138,"change":246,"percent_change":1433,"volume":2379,"transactions":9,"vwap":1138},"2025-06-18",23.43,1560800,{"date":2381,"open":1011,"high":818,"low":2378,"close":964,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":964},"2025-06-17",-0.94,-3.86,1611900,{"date":2386,"open":930,"high":930,"low":632,"close":950,"change":58,"percent_change":520,"volume":2387,"transactions":9,"vwap":950},"2025-06-16",2394700,{"date":2389,"open":937,"high":621,"low":914,"close":957,"change":2300,"percent_change":2168,"volume":2390,"transactions":9,"vwap":957},"2025-06-13",1295200,{"date":2392,"open":1828,"high":908,"low":797,"close":204,"change":1241,"percent_change":2393,"volume":2394,"transactions":9,"vwap":204},"2025-06-12",-0.6,1275000,{"date":2396,"open":242,"high":286,"low":753,"close":1747,"change":1345,"percent_change":870,"volume":2397,"transactions":9,"vwap":1747},"2025-06-11",1143800,{"date":2399,"open":1829,"high":659,"low":1747,"close":620,"change":509,"percent_change":2400,"volume":2401,"transactions":9,"vwap":620},"2025-06-10",1.72,1301600,{"date":2403,"open":773,"high":232,"low":1075,"close":191,"change":1120,"percent_change":2404,"volume":2405,"transactions":9,"vwap":191},"2025-06-09",1.83,1488900,{"date":2407,"open":2408,"high":204,"low":804,"close":233,"change":482,"percent_change":886,"volume":2409,"transactions":9,"vwap":233},"2025-06-06",24.56,1634300,{"date":2411,"open":810,"high":671,"low":1144,"close":905,"change":755,"percent_change":1324,"volume":2412,"transactions":9,"vwap":905},"2025-06-05",1614500,{"date":2414,"open":233,"high":621,"low":1083,"close":658,"change":2009,"percent_change":762,"volume":2415,"transactions":9,"vwap":658},"2025-06-04",1765400,{"date":2417,"open":980,"high":671,"low":963,"close":2418,"change":1478,"percent_change":354,"volume":2419,"transactions":9,"vwap":2418},"2025-06-03",24.47,1759500,{"date":2421,"open":951,"high":2210,"low":2422,"close":986,"change":2214,"percent_change":2423,"volume":2424,"transactions":9,"vwap":986},"2025-06-02",23.32,-2.23,1557400,{"date":2426,"open":1011,"high":1132,"low":2210,"close":1002,"change":279,"percent_change":1419,"volume":2427,"transactions":9,"vwap":1002},"2025-05-30",1689400,{"date":2429,"open":2430,"high":2431,"low":957,"close":937,"change":2219,"percent_change":1635,"volume":2432,"transactions":9,"vwap":937},"2025-05-29",24.76,25.15,1408100,{"date":2434,"open":640,"high":2435,"low":905,"close":2418,"change":93,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2418},"2025-05-28",25.09,-0.97,2611100,{"date":2439,"open":621,"high":2205,"low":1765,"close":1808,"change":925,"percent_change":2440,"volume":2441,"transactions":9,"vwap":1808},"2025-05-27",1.69,1532400,{"date":2443,"open":1736,"high":804,"low":1736,"close":938,"change":257,"percent_change":2444,"volume":2445,"transactions":9,"vwap":938},"2025-05-23",-1.86,1354400,{"date":2447,"open":234,"high":746,"low":213,"close":2430,"change":1581,"percent_change":572,"volume":2448,"transactions":9,"vwap":2430},"2025-05-22",1395500,{"date":2450,"open":682,"high":300,"low":850,"close":2205,"change":2135,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2205},"2025-05-21",-4.63,2316700,{"date":2454,"open":661,"high":360,"low":816,"close":842,"change":1077,"percent_change":901,"volume":2455,"transactions":9,"vwap":842},"2025-05-20",4219400,{"date":2457,"open":1766,"high":610,"low":1766,"close":232,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":232},"2025-05-19",0.64,2.59,2861400,{"date":2462,"open":810,"high":672,"low":957,"close":1808,"change":573,"percent_change":2463,"volume":2464,"transactions":9,"vwap":1808},"2025-05-16",1.27,1397100,{"date":2466,"open":640,"high":1813,"low":938,"close":1766,"change":974,"percent_change":2467,"volume":2468,"transactions":9,"vwap":1766},"2025-05-15",-2.09,1658100,{"date":2470,"open":2308,"high":212,"low":671,"close":631,"change":2219,"percent_change":601,"volume":2471,"transactions":9,"vwap":631},"2025-05-14",1186600,{"date":2473,"open":202,"high":1817,"low":915,"close":202,"change":224,"percent_change":2051,"volume":2474,"transactions":9,"vwap":202},"2025-05-13",1791700,{"date":2476,"open":850,"high":792,"low":2294,"close":773,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":773},"2025-05-12",1.23,5.21,3029400,{"date":2481,"open":2256,"high":931,"low":2352,"close":985,"change":1748,"percent_change":965,"volume":2482,"transactions":9,"vwap":985},"2025-05-09",1064400,{"date":2484,"open":1116,"high":2368,"low":2357,"close":1784,"change":909,"percent_change":2404,"volume":2485,"transactions":9,"vwap":1784},"2025-05-08",1465800,{"date":2487,"open":2336,"high":1051,"low":2488,"close":2489,"change":1635,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-05-07",22.81,22.98,-1.42,1487500,{"date":2493,"open":2494,"high":2495,"low":1070,"close":1165,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":1165},"2025-05-06",23.13,23.9,-0.47,-1.98,1851600,{"date":2500,"open":2336,"high":1133,"low":1784,"close":931,"change":1031,"percent_change":939,"volume":2501,"transactions":9,"vwap":931},"2025-05-05",2058700,{"date":2503,"open":1004,"high":980,"low":1173,"close":1082,"change":2225,"percent_change":2504,"volume":2505,"transactions":9,"vwap":1082},"2025-05-02",2.04,2958800,{"date":2507,"open":993,"high":1085,"low":1783,"close":1164,"change":1904,"percent_change":2508,"volume":2509,"transactions":9,"vwap":1164},"2025-05-01",2.77,3434900,{"date":2511,"open":1143,"high":1143,"low":2512,"close":2513,"change":1419,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-04-30",21.83,22.42,-3.2,5787900,{"date":2517,"open":2358,"high":1096,"low":1791,"close":2518,"change":1397,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-04-29",23.16,-1.24,2057100,{"date":2522,"open":2336,"high":1144,"low":1150,"close":993,"change":268,"percent_change":864,"volume":2523,"transactions":9,"vwap":993},"2025-04-28",1560100,{"date":2525,"open":2526,"high":1796,"low":1090,"close":2336,"change":269,"percent_change":92,"volume":2527,"transactions":9,"vwap":2336},"2025-04-25",23.59,1302700,{"date":2529,"open":2494,"high":1045,"low":2530,"close":1045,"change":2051,"percent_change":2531,"volume":2532,"transactions":9,"vwap":1045},"2025-04-24",22.76,2.6,1664300,{"date":186,"open":2534,"high":642,"low":2535,"close":1118,"change":2300,"percent_change":2536,"volume":2537,"transactions":9,"vwap":1118},23.72,23.030001,-2.66,1897000]