[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IVZ":3,"homepage-market-summary":35,"stock-historical-IVZ":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IVZ","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},"Invesco LTD","NYSE",null,"INVESTMENT ADVICE","Invesco provides investment management services to retail (72% of managed assets) and institutional (28%) clients. At the end of August 2026, the firm had $2.562 trillion in assets under management spread among its equity (62% of AUM), balanced (3%), fixed-income (19%), alternative investment (5%), and money market (11%) operations. Passive products account for close to half of Invesco's total AUM. Invesco's US retail business is one of the 10 largest nonproprietary fund complexes in the country. The firm also has a meaningful presence outside of North America, with 31% of its AUM sourced from Europe, Africa, and the Middle East (16%) and Asia (15%).","7,500","Atlanta, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.8197,0.86,"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},30.5,30.67,30.755,30.07,30.66,-0.16,-0.52,3597539.096977,43441,30.4584,33.66,20.67,5259035.851053813,75.7,7827,{"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":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},13.43,5282344,1928055398.614507,125.76,"2025-04-23",[188,189,199,208,219,229,240,250,260,271,281,292,303,313,324,334,344,354,363,373,383,393,403,413,423,433,443,452,460,470,481,490,500,508,518,527,537,547,557,566,577,586,595,604,614,623,633,644,655,666,675,686,696,704,713,723,729,735,741,749,757,766,774,782,790,798,805,812,820,828,837,846,855,863,871,878,886,892,899,907,915,923,929,935,944,952,958,963,970,978,984,991,998,1004,1010,1017,1025,1030,1039,1046,1050,1057,1062,1070,1076,1082,1088,1096,1103,1111,1119,1128,1135,1143,1150,1158,1165,1170,1179,1187,1194,1201,1208,1216,1223,1231,1239,1248,1256,1264,1272,1277,1286,1293,1300,1305,1312,1318,1326,1333,1339,1345,1350,1357,1364,1368,1374,1380,1388,1395,1402,1410,1418,1422,1429,1437,1444,1449,1455,1459,1464,1469,1474,1478,1483,1487,1493,1500,1503,1510,1515,1518,1524,1532,1539,1546,1552,1558,1567,1572,1581,1590,1596,1604,1609,1616,1622,1630,1635,1641,1646,1650,1653,1656,1660,1664,1668,1673,1677,1680,1684,1690,1696,1700,1703,1709,1712,1719,1725,1732,1737,1744,1749,1755,1759,1764,1770,1776,1782,1790,1799,1807,1813,1819,1824,1830,1833,1839,1843,1847,1854,1859,1863,1869,1873,1880,1886,1892,1899,1903,1907,1912,1917,1923,1926,1931,1936,1942,1945,1950,1955,1959,1964,1968,1974,1977,1983,1989,1995,2002,2008,2014,2021,2027,2034,2039,2044,2048,2054,2059,2064,2069,2074,2081,2088,2096,2100,2105,2109,2115,2121,2129,2135,2142,2148,2156,2163,2168,2175,2182,2190,2196,2202,2208,2214,2219,2224,2232,2238,2243,2248,2253,2258,2263,2271,2278,2287,2293,2301,2309,2316,2321,2328,2336,2342,2348,2353,2360,2366,2373,2381,2389,2396,2402,2409,2416,2422,2429,2437,2444,2451,2457,2462,2470,2477,2485,2492,2498,2504,2509,2514,2519,2523,2529,2532,2538,2545,2551,2555,2560,2566,2571,2579,2583,2588,2594,2601,2607,2613,2619,2626,2633,2638,2644,2651],{"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",30.9,31.2855,30.435,0.24,0.79,3877747.288735,48266,30.7424,{"date":200,"open":201,"high":21,"low":202,"close":203,"change":204,"percent_change":17,"volume":205,"transactions":206,"vwap":207},"2026-10-01",30.14,29.75,30.42,0.26,5073412.131487,52495,30.2672,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",30.41,30.54,30.145,30.16,-0.26,-0.85,4125496.469886,39338,30.2652,{"date":220,"open":221,"high":222,"low":223,"close":203,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",30.37,30.59,29.965,-0.01,-0.03,3990637.344063,43636,30.3047,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",30.56,30.6,29.61,30.43,-0.49,-1.58,5481107.317148,55782,30.2626,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":194,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",30.85,31.11,30.415,30.92,0.78,7375274.412565,56805,30.8713,{"date":251,"open":20,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",30.73,30.005,30.68,-0.06,-0.2,6969978.106707,54773,30.4772,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",30.4,30.95,30.25,30.74,-0.11,-0.36,4318884.475972,51526,30.7269,{"date":272,"open":273,"high":274,"low":275,"close":242,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",30.7,31.63,30.35,-0.53,-1.69,4788622.878929,50945,30.8034,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",31.06,31.455,30.88,31.38,0.85,2.78,4190720.561829,44682,31.2425,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",30.21,30.63,29.91,30.53,0.31,1.03,6942900.189545,38011,30.4505,{"date":304,"open":305,"high":306,"low":294,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",30.65,30.83,30.22,0.14,0.47,4208582.986805,39854,30.3319,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",30.86,31.045,29.555,30.08,-0.7,-2.27,4676971.178771,48131,30.2708,{"date":325,"open":286,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",31.57,30.62,30.78,-0.73,-2.32,3717235.686782,49817,30.821,{"date":335,"open":336,"high":337,"low":243,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",31.72,31.94,31.51,-0.77,-2.39,3370659.79769,47876,31.4748,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":121,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",32.6,32.85,32.155,32.28,1.1,3286708.700889,37678,32.3484,{"date":355,"open":337,"high":356,"low":357,"close":358,"change":25,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",32.42,31.6298,31.93,-0.5,3384544.250681,42461,32.0659,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":339,"volume":370,"transactions":371,"vwap":372},"2026-09-09",32.39,32.56,32.08,32.09,-0.25,2998629.30128,33033,32.1917,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":329,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",33,33.26,32.315,32.34,-2.21,2405868.166964,32991,32.6128,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":350,"volume":390,"transactions":391,"vwap":392},"2026-09-04",32.32,33.335,32.3,33.07,0.36,2864866.085842,34452,33.0639,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":131,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",32.18,32.8,32.16,32.71,3.12,3470240.711411,40711,32.5742,{"date":404,"open":405,"high":406,"low":407,"close":336,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",31.99,32.715,31.65,-0.27,-0.84,2962169.695098,40524,31.9158,{"date":414,"open":415,"high":416,"low":417,"close":405,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",32.29,33.27,31.5658,-0.79,-2.41,4820899.389516,47579,32.2313,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":93,"volume":430,"transactions":431,"vwap":432},"2026-08-31",32.72,32.935,32.5,32.78,-0.08,4394803.907693,32356,32.7805,{"date":434,"open":435,"high":30,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",33.41,32.64,32.86,-0.45,-1.35,2777146.293917,36532,32.9551,{"date":444,"open":445,"high":446,"low":347,"close":447,"change":448,"percent_change":179,"volume":449,"transactions":450,"vwap":451},"2026-08-27",32.95,33.645,33.31,0.33,2629513.043428,35298,33.3606,{"date":453,"open":454,"high":447,"low":455,"close":456,"change":204,"percent_change":195,"volume":457,"transactions":458,"vwap":459},"2026-08-26",32.73,32.37,32.98,3622217.881496,36208,33.0638,{"date":461,"open":462,"high":463,"low":464,"close":425,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",32.57,32.995,32.38,0.27,0.83,2917211.601216,36607,32.7638,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",32.07,32.635,31.9,32.45,0.43,1.34,2803435.336722,37642,32.3989,{"date":482,"open":483,"high":385,"low":484,"close":485,"change":43,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",31.89,31.7201,32.02,2.1,3094650.214962,34462,31.9488,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":215,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",32.12,32.35,31.195,31.36,-2.64,4390264.6267,48226,31.5575,{"date":501,"open":396,"high":396,"low":502,"close":503,"change":504,"percent_change":276,"volume":505,"transactions":506,"vwap":507},"2026-08-19",32.075,32.21,-0.17,3111650.295,41607,32.3702,{"date":509,"open":510,"high":511,"low":512,"close":464,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",32.41,32.62,31.92,-0.19,-0.58,4059184.282537,39832,32.3963,{"date":519,"open":520,"high":396,"low":521,"close":462,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",32.44,32.162,0.02,0.06,4011969.304178,41558,32.6044,{"date":528,"open":529,"high":530,"low":474,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",32,32.655,32.55,0.19,0.59,4227994.184427,46401,32.4121,{"date":538,"open":539,"high":540,"low":407,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",31.7,32.405,32.36,0.82,2.6,3744926.232385,41070,32.2278,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":58,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",31.71,31.805,31.1,31.54,0.57,5013454.420381,47741,31.5215,{"date":558,"open":549,"high":559,"low":560,"close":495,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",32.25,31.34,-0.38,-1.2,3468936.200675,40418,31.5281,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",31.45,32.17,31.2,31.74,0.16,0.51,4142608.692598,41596,31.8238,{"date":578,"open":579,"high":512,"low":580,"close":581,"change":266,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",31.83,31.515,31.58,-0.35,3482815.30653,44718,31.6646,{"date":587,"open":529,"high":531,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",31.68,31.69,-0.32,-1,5087541.026286,54097,31.916,{"date":596,"open":529,"high":520,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",31.75,32.01,0.01,0.03,6849653.668418,61331,32.0235,{"date":605,"open":606,"high":607,"low":608,"close":529,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",31.35,32.06,31.26,1.09,3.53,5863925.372411,67021,31.8049,{"date":615,"open":616,"high":245,"low":617,"close":618,"change":141,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",29.67,29.645,30.91,4.43,4760856.593609,50808,30.5636,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":58,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",29.73,29.92,29.29,29.6,0.61,4721554.071663,44323,29.5645,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",28.49,29.575,28.145,29.42,1.35,4.81,4390288.730385,52186,29.1725,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",28.99,29.37,27.86,28.07,-1.36,-4.62,6411800.658441,68478,28.2581,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",29.88,30.36,29.06,29.43,-0.68,-2.26,8529280.058328,81793,29.6208,{"date":667,"open":668,"high":295,"low":669,"close":670,"change":58,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",30.39,29.65,30.11,0.6,7345659.557667,70214,29.9919,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",30.06,30.365,29.81,29.93,0.13,0.44,3332565.003247,37778,29.9819,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":319,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",30.13,30.49,29.755,29.8,-2.3,3558024.303453,41005,29.9322,{"date":697,"open":698,"high":24,"low":626,"close":20,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",30,0.4,1.33,5695974.999576,50353,30.4708,{"date":705,"open":626,"high":706,"low":707,"close":708,"change":682,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",30.38,29.625,30.1,1.48,4380744.262398,46862,30.05,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":600,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",29.76,30.15,29.521,29.66,0.1,4647149.258208,48713,29.7442,{"date":724,"open":202,"high":626,"low":725,"close":726,"change":727,"percent_change":379,"volume":728,"transactions":9,"vwap":726},"2026-07-17",29.31,29.63,-0.67,5798600,{"date":730,"open":698,"high":731,"low":698,"close":732,"change":733,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-16",31.02,30.3,0,4669200,{"date":736,"open":737,"high":297,"low":646,"close":732,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":732},"2026-07-15",29.3,1.57,5.46,6265000,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":448,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-14",28.6,28.82,28.36,28.73,1.16,4108500,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":514,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-13",29.08,29.15,28.16,28.4,-2,4766200,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-10",29.33,29.68,28.81,28.98,0.37,1.29,3991900,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-09",27.28,28.7,28.61,1.58,5.85,4557100,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":439,"volume":781,"transactions":9,"vwap":779},"2026-07-08",26.95,27.27,26.54,27.030001,-0.37,6745500,{"date":783,"open":648,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-07",27.91,27.14,27.4,-0.43,-1.55,4009600,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":542,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-06",27.15,27.95,26.97,27.83,3.04,2860300,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":58,"percent_change":162,"volume":804,"transactions":9,"vwap":803},"2026-07-02",27.45,27.68,26.59,27.01,3173000,{"date":806,"open":807,"high":786,"low":808,"close":809,"change":682,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-01",26.34,26.23,26.83,1.67,5218500,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":136,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-30",26.35,26.61,26.25,26.39,0.34,5008600,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":308,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-29",25.95,26.42,25.75,26.3,0.54,4146600,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-26",26.15,26.44,25.88,26.16,0.29,1.12,6440600,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-25",26.43,26.68,25.71,25.87,-0.1,-0.39,3990000,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-24",26.96,27.07,25.59,25.97,-1.05,-3.89,8747200,{"date":856,"open":857,"high":635,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-23",28.21,26.69,27.02,-1.76,-6.12,11272800,{"date":864,"open":865,"high":866,"low":867,"close":866,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":866},"2026-06-22",28.23,28.78,28.059999,0.64,2.27,3656600,{"date":872,"open":873,"high":737,"low":874,"close":875,"change":876,"percent_change":662,"volume":877,"transactions":9,"vwap":875},"2026-06-18",29.16,27.81,28.14,-0.65,11867800,{"date":879,"open":880,"high":669,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-17",29.21,28.65,28.79,-0.41,-1.4,5777000,{"date":887,"open":660,"high":888,"low":889,"close":890,"change":719,"percent_change":818,"volume":891,"transactions":9,"vwap":890},"2026-06-16",29.59,29.09,29.2,2901100,{"date":893,"open":628,"high":894,"low":895,"close":896,"change":58,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-15",29.82,29.049999,29.1,0.62,3339800,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":126,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-12",28.64,29.13,28.48,28.92,2.23,3024800,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":466,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-11",27.58,28.3,27.33,28.29,3.02,5253300,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":438,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-10",27.6,28.28,27.31,27.46,-1.61,4625900,{"date":924,"open":925,"high":926,"low":927,"close":784,"change":389,"percent_change":141,"volume":928,"transactions":9,"vwap":784},"2026-06-09",27.89,28.54,27.23,6131500,{"date":930,"open":931,"high":875,"low":932,"close":933,"change":172,"percent_change":111,"volume":934,"transactions":9,"vwap":933},"2026-06-08",27.84,27.44,27.55,6029700,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-05",28,28.09,27.22,27.35,-0.82,-2.91,6776500,{"date":945,"open":946,"high":912,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-04",27.21,27.08,28.17,1.23,4.57,2924800,{"date":953,"open":779,"high":946,"low":954,"close":955,"change":956,"percent_change":330,"volume":957,"transactions":9,"vwap":955},"2026-06-03",26.72,26.94,-0.64,3928500,{"date":959,"open":920,"high":938,"low":859,"close":909,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":909},"2026-06-02",-0.04,-0.14,8322900,{"date":964,"open":965,"high":966,"low":768,"close":967,"change":409,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-01",28.08,28.5,27.62,-2.95,8460600,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":699,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-29",28.040001,28.71,27.79,28.46,1.43,7973000,{"date":979,"open":940,"high":753,"low":980,"close":867,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":867},"2026-05-28",27.1,0.45,1.63,4700500,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":429,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-27",27.87,27.38,27.61,-0.29,2264700,{"date":992,"open":919,"high":993,"low":994,"close":995,"change":868,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-26",27.7,27.3,27.69,2.37,2666500,{"date":999,"open":849,"high":994,"low":1000,"close":1001,"change":1002,"percent_change":204,"volume":1003,"transactions":9,"vwap":1001},"2026-05-22",27,27.049999,0.07,2603600,{"date":1005,"open":1006,"high":792,"low":1007,"close":1008,"change":733,"percent_change":733,"volume":1009,"transactions":9,"vwap":1008},"2026-05-21",26.64,26.53,26.98,4385700,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1008,"change":573,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1008},"2026-05-20",26.73,27.16,26.36,1.93,4232800,{"date":1018,"open":927,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-19",27.32,26.46,26.47,-0.92,-3.36,7798400,{"date":1026,"open":1027,"high":917,"low":803,"close":1028,"change":465,"percent_change":179,"volume":1029,"transactions":9,"vwap":1028},"2026-05-18",27.17,27.39,2694000,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-15",27.26,27.29,26.7,27.12,-0.61,-2.2,4083500,{"date":1040,"open":1041,"high":743,"low":1042,"close":1043,"change":267,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-14",28.47,27.5,27.73,-1.28,4442900,{"date":1047,"open":910,"high":910,"low":800,"close":938,"change":989,"percent_change":1048,"volume":1049,"transactions":9,"vwap":938},"2026-05-13",-1.02,4838700,{"date":1051,"open":1052,"high":975,"low":993,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-12",27.99,28.38,0.39,1.39,5211400,{"date":1058,"open":1059,"high":1052,"low":933,"close":1052,"change":699,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1052},"2026-05-11",27.66,1.45,3865500,{"date":1063,"open":1064,"high":967,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-08",27.09,26.79,27.59,0.76,2.83,4883600,{"date":1071,"open":1072,"high":995,"low":1073,"close":809,"change":26,"percent_change":1074,"volume":1075,"transactions":9,"vwap":809},"2026-05-07",27.52,26.76,-1.9,4832000,{"date":1077,"open":940,"high":1078,"low":947,"close":940,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":940},"2026-05-06",27.74,0.52,1.94,5042600,{"date":1083,"open":1084,"high":849,"low":1085,"close":809,"change":195,"percent_change":1086,"volume":1087,"transactions":9,"vwap":809},"2026-05-05",26.22,26.07,3.03,5289000,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-04",25.74,26.57,26.040001,0.15,0.58,3876200,{"date":1097,"open":1098,"high":1020,"low":1099,"close":1100,"change":590,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-01",26.29,25.85,25.89,-1.22,3411500,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":553,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-30",25.61,26.27,25.29,26.21,2.22,6222300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":215,"volume":1118,"transactions":9,"vwap":1116},"2026-04-29",25.76,25.91,25.37,25.64,-0.22,7473800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-28",25.14,26.49,24.64,25.86,0.38,1.49,10784800,{"date":1129,"open":1130,"high":1114,"low":1131,"close":1132,"change":225,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-27",25.52,25.3,25.48,-0.12,8888900,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":308,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-24",25.4,25.8,25.17,25.51,0.55,6230000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1115,"change":513,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1115},"2026-04-23",25.34,25.83,25.01,-0.74,4802800,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":533,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-22",25.28,25.65,25.08,25.56,2.36,5449400,{"date":1159,"open":1160,"high":1155,"low":1161,"close":1162,"change":522,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-21",24.95,24.94,24.97,0.08,4253400,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1160,"change":308,"percent_change":106,"volume":1169,"transactions":9,"vwap":1160},"2026-04-20",24.57,25.13,7720100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-17",24.46,25.09,24.3,24.81,0.8,3.33,7682000,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":319,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-16",24.72,24.88,23.41,24.01,-2.83,8847400,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":224,"percent_change":960,"volume":1193,"transactions":9,"vwap":1192},"2026-04-15",24.86,25.15,24.53,24.71,5588100,{"date":1195,"open":1196,"high":1161,"low":1197,"close":1181,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1181},"2026-04-14",24.55,24.49,0.42,1.73,7077800,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1174,"change":116,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1174},"2026-04-13",23.29,24.31,23.25,3.05,4857100,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":599,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-10",23.45,23.89,23.38,23.58,0.04,4125500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":956,"percent_change":496,"volume":1222,"transactions":9,"vwap":1221},"2026-04-09",24.09,24.11,23.47,23.57,7506200,{"date":1224,"open":1225,"high":1204,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-08",23.9,23.8,24.21,1.44,6.32,6107600,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":266,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-07",22.49,22.93,21.82,22.77,-0.48,8537100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-06",23.93,23.96,22.6,22.88,-1.26,-5.22,11084500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1148,"volume":1255,"transactions":9,"vwap":1253},"2026-04-02",23.42,24.45,23.32,24.14,-0.18,3038100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":600,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-01",24.5,24.79,24.25,24.32,0.12,4548800,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":179,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-31",23.86,24.42,23.55,24.29,4.29,5626100,{"date":1273,"open":1220,"high":1274,"low":1275,"close":1203,"change":136,"percent_change":1054,"volume":1276,"transactions":9,"vwap":1203},"2026-03-30",23.79,23.08,3535200,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-27",23.87,23.88,23.11,23.2,-0.9,-3.73,4189900,{"date":1287,"open":1288,"high":1289,"low":1274,"close":1290,"change":214,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-26",23.98,24.34,24.1,-1.07,3892400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1125,"percent_change":771,"volume":1299,"transactions":9,"vwap":1298},"2026-03-25",24.35,24.6,23.97,24.36,3541300,{"date":1301,"open":1302,"high":1174,"low":1303,"close":1288,"change":77,"percent_change":167,"volume":1304,"transactions":9,"vwap":1288},"2026-03-24",23.43,23.35,3903000,{"date":1306,"open":1307,"high":1204,"low":1308,"close":1309,"change":106,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-23",24,23.67,23.77,2.41,5747000,{"date":1313,"open":1314,"high":1183,"low":1315,"close":1316,"change":843,"percent_change":787,"volume":1317,"transactions":9,"vwap":1316},"2026-03-20",23.3,22.8,23.21,9121800,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":266,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-19",23.030001,23.6,22.95,23.31,-0.47,4291800,{"date":1327,"open":1328,"high":1329,"low":1212,"close":1250,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1250},"2026-03-18",23.5,24.07,-0.31,-1.31,4190200,{"date":1334,"open":1335,"high":1241,"low":1335,"close":1336,"change":1337,"percent_change":796,"volume":1338,"transactions":9,"vwap":1336},"2026-03-17",23.48,23.73,0.7,3901500,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1320,"change":600,"percent_change":681,"volume":1344,"transactions":9,"vwap":1320},"2026-03-16",23.51,23.68,23.02,4059800,{"date":1346,"open":1347,"high":1220,"low":1234,"close":1348,"change":719,"percent_change":682,"volume":1349,"transactions":9,"vwap":1348},"2026-03-13",23.15,23,3877000,{"date":1351,"open":1352,"high":1183,"low":1353,"close":1354,"change":852,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-12",23.1,22.67,22.9,-4.38,5153500,{"date":1358,"open":1359,"high":1307,"low":1360,"close":1361,"change":1362,"percent_change":429,"volume":1363,"transactions":9,"vwap":1361},"2026-03-11",23.85,23.18,23.95,-0.02,5202500,{"date":1365,"open":1366,"high":1196,"low":1213,"close":1297,"change":136,"percent_change":1125,"volume":1367,"transactions":9,"vwap":1297},"2026-03-10",23.92,5181600,{"date":1369,"open":1370,"high":1242,"low":1371,"close":1280,"change":77,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1280},"2026-03-09",23.17,22.41,0.89,6089000,{"date":1375,"open":1376,"high":1329,"low":1370,"close":1308,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1308},"2026-03-06",23.94,-1.06,-4.29,9877500,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":276,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-05",25,25.57,24.23,24.73,-2.1,6165900,{"date":1389,"open":1155,"high":1113,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-04",25.11,25.26,-0.07,-0.28,6143000,{"date":1396,"open":1397,"high":1099,"low":1398,"close":1399,"change":92,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-03",25.1,24.74,25.33,-3.06,6019300,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":359,"volume":1409,"transactions":9,"vwap":1407},"2026-03-02",25.5,26.41,25.38,26.13,-0.13,5117100,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1400,"volume":1417,"transactions":9,"vwap":1415},"2026-02-27",26.48,26.55,25.73,26.26,-0.83,5292600,{"date":1419,"open":1420,"high":777,"low":840,"close":1064,"change":298,"percent_change":747,"volume":1421,"transactions":9,"vwap":1064},"2026-02-26",26.91,3367400,{"date":1423,"open":1106,"high":1424,"low":1425,"close":1426,"change":43,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-25",26.85,26.049999,26.78,2.53,3264700,{"date":1430,"open":1431,"high":1405,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-24",25.42,25.19,26.12,0.91,3.61,4716200,{"date":1438,"open":1439,"high":1014,"low":1440,"close":1441,"change":1245,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-23",26.31,24.92,25.21,-4.76,4403600,{"date":1445,"open":1084,"high":1446,"low":1099,"close":1021,"change":1447,"percent_change":1198,"volume":1448,"transactions":9,"vwap":1021},"2026-02-20",26.62,0.11,4738800,{"date":1450,"open":1451,"high":1452,"low":1124,"close":1014,"change":561,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1014},"2026-02-19",26.5,26.65,-1.42,2580800,{"date":1456,"open":839,"high":859,"low":1108,"close":1457,"change":818,"percent_change":764,"volume":1458,"transactions":9,"vwap":1457},"2026-02-18",26.74,6258500,{"date":1460,"open":1461,"high":794,"low":808,"close":1462,"change":1133,"percent_change":438,"volume":1463,"transactions":9,"vwap":1462},"2026-02-17",26.6,26.4,5475800,{"date":1465,"open":808,"high":1091,"low":841,"close":1466,"change":834,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-02-13",26.52,1.11,3786600,{"date":1470,"open":1420,"high":1471,"low":1399,"close":808,"change":1472,"percent_change":418,"volume":1473,"transactions":9,"vwap":808},"2026-02-12",27.13,-0.21,8609900,{"date":1475,"open":974,"high":974,"low":1114,"close":831,"change":215,"percent_change":1476,"volume":1477,"transactions":9,"vwap":831},"2026-02-11",-3.11,6034500,{"date":1479,"open":792,"high":1480,"low":1481,"close":1033,"change":699,"percent_change":1126,"volume":1482,"transactions":9,"vwap":1033},"2026-02-10",27.71,26.84,6836500,{"date":1484,"open":1452,"high":777,"low":1452,"close":1485,"change":1002,"percent_change":204,"volume":1486,"transactions":9,"vwap":1485},"2026-02-09",26.89,5154200,{"date":1488,"open":1462,"high":794,"low":1489,"close":1490,"change":65,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-06",26.17,26.82,4.07,6239400,{"date":1494,"open":1021,"high":1495,"low":1496,"close":1497,"change":1291,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-05",26.67,25.66,25.77,-3.99,8850900,{"date":1501,"open":858,"high":777,"low":1407,"close":1481,"change":298,"percent_change":155,"volume":1502,"transactions":9,"vwap":1481},"2026-02-04",12065900,{"date":1504,"open":920,"high":1505,"low":1506,"close":1007,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1007},"2026-02-03",27.67,25.79,-0.88,-3.21,6849600,{"date":1511,"open":1013,"high":917,"low":1512,"close":1513,"change":1262,"percent_change":682,"volume":1514,"transactions":9,"vwap":1513},"2026-02-02",26.77,27.41,6170100,{"date":1516,"open":967,"high":865,"low":1471,"close":1033,"change":787,"percent_change":788,"volume":1517,"transactions":9,"vwap":1033},"2026-01-30",10813300,{"date":1519,"open":795,"high":1520,"low":1521,"close":1522,"change":572,"percent_change":1094,"volume":1523,"transactions":9,"vwap":1522},"2026-01-29",28.2,27.18,27.72,4984800,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":699,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-28",26.9,27.92,26.81,27.56,1.47,8674600,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1013,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1013},"2026-01-27",29.26,26.51,-1.47,-5.13,11826100,{"date":1540,"open":1541,"high":882,"low":975,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-26",28.55,28.63,0.23,0.81,7044600,{"date":1547,"open":1548,"high":902,"low":1549,"close":754,"change":409,"percent_change":1550,"volume":1551,"transactions":9,"vwap":754},"2026-01-23",29.040001,28.32,-2.87,4411500,{"date":1553,"open":1554,"high":233,"low":1555,"close":1556,"change":1002,"percent_change":194,"volume":1557,"transactions":9,"vwap":1556},"2026-01-22",29.48,29.07,29.24,4253000,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-21",28.66,29.55,28.34,29.17,1.26,4.51,5205000,{"date":1568,"open":901,"high":762,"low":648,"close":784,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":784},"2026-01-20",-1.53,-5.2,6072600,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-16",29.23,29.51,29.12,29.44,0.05,0.17,4823400,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-15",28.45,29.45,28.39,29.39,1.14,4.04,5061900,{"date":1591,"open":1549,"high":1592,"low":793,"close":1593,"change":1594,"percent_change":1254,"volume":1595,"transactions":9,"vwap":1593},"2026-01-14",28.52,28.25,-0.05,9725000,{"date":1597,"open":1598,"high":1599,"low":1600,"close":910,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":910},"2026-01-13",28.8,28.85,28.27,-0.46,-1.6,5982200,{"date":1605,"open":910,"high":895,"low":1606,"close":1607,"change":532,"percent_change":162,"volume":1608,"transactions":9,"vwap":1607},"2026-01-12",28.12,28.76,6473500,{"date":1610,"open":910,"high":901,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-09",27.97,28.57,0.3,1.06,5562800,{"date":1617,"open":1505,"high":1618,"low":1619,"close":1600,"change":1094,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1600},"2026-01-08",28.41,27.65,2.09,4381600,{"date":1623,"open":1624,"high":1625,"low":1626,"close":995,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":995},"2026-01-07",28.1,28.15,27.43,-0.56,-1.98,4161900,{"date":1631,"open":1625,"high":1562,"low":1632,"close":1593,"change":136,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1593},"2026-01-06",27.77,0.32,6516600,{"date":1636,"open":955,"high":1637,"low":955,"close":753,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":753},"2026-01-05",28.44,1.22,4.53,8960200,{"date":1642,"open":839,"high":794,"low":1643,"close":955,"change":162,"percent_change":1644,"volume":1645,"transactions":9,"vwap":955},"2026-01-02",26.33,2.55,3294800,{"date":1647,"open":1021,"high":1413,"low":1106,"close":1106,"change":513,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1106},"2025-12-31",-0.72,2937800,{"date":1651,"open":1485,"high":848,"low":823,"close":1020,"change":561,"percent_change":1453,"volume":1652,"transactions":9,"vwap":1020},"2025-12-30",2662700,{"date":1654,"open":1526,"high":1420,"low":1446,"close":1481,"change":1133,"percent_change":438,"volume":1655,"transactions":9,"vwap":1481},"2025-12-29",3358600,{"date":1657,"open":1658,"high":1032,"low":1485,"close":848,"change":369,"percent_change":1022,"volume":1659,"transactions":9,"vwap":848},"2025-12-26",27.24,2385603,{"date":1661,"open":927,"high":777,"low":1662,"close":946,"change":1262,"percent_change":682,"volume":1663,"transactions":9,"vwap":946},"2025-12-24",27.11,1296500,{"date":1665,"open":919,"high":1626,"low":1001,"close":1064,"change":369,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1064},"2025-12-23",-0.91,4037000,{"date":1669,"open":785,"high":1670,"low":1035,"close":1671,"change":818,"percent_change":1564,"volume":1672,"transactions":9,"vwap":1671},"2025-12-22",27.48,27.34,6010100,{"date":1674,"open":1413,"high":1521,"low":839,"close":1000,"change":1079,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1000},"2025-12-19",1.96,9079700,{"date":1678,"open":858,"high":947,"low":1014,"close":1412,"change":1163,"percent_change":1613,"volume":1679,"transactions":9,"vwap":1412},"2025-12-18",4511800,{"date":1681,"open":802,"high":809,"low":1643,"close":1462,"change":763,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1462},"2025-12-17",1.42,5714500,{"date":1685,"open":1686,"high":814,"low":1687,"close":1688,"change":224,"percent_change":960,"volume":1689,"transactions":9,"vwap":1688},"2025-12-16",26.059999,25.9,26.030001,4805300,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1092,"change":1117,"percent_change":409,"volume":1695,"transactions":9,"vwap":1092},"2025-12-15",26.45,26.63,26.01,4402900,{"date":1697,"open":785,"high":1013,"low":833,"close":1415,"change":1148,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1415},"2025-12-12",-2.74,5612100,{"date":1701,"open":1065,"high":919,"low":954,"close":1000,"change":1002,"percent_change":204,"volume":1702,"transactions":9,"vwap":1000},"2025-12-11",4952700,{"date":1704,"open":1705,"high":1000,"low":1706,"close":1707,"change":1054,"percent_change":1530,"volume":1708,"transactions":9,"vwap":1707},"2025-12-10",26.66,25.96,26.93,4868700,{"date":1710,"open":1383,"high":1693,"low":1383,"close":778,"change":111,"percent_change":1068,"volume":1711,"transactions":9,"vwap":778},"2025-12-09",4776200,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1716,"change":787,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-12-08",26.24,25.45,25.81,-1.64,6044700,{"date":1720,"open":1721,"high":817,"low":1722,"close":1714,"change":299,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1714},"2025-12-05",25.25,25.2,4.09,11943400,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1441,"change":542,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1441},"2025-12-04",24.69,25.7,24.59,3.36,8686300,{"date":1733,"open":1734,"high":1385,"low":1734,"close":1735,"change":1093,"percent_change":897,"volume":1736,"transactions":9,"vwap":1735},"2025-12-03",24.26,24.39,6340200,{"date":1738,"open":1739,"high":1385,"low":1227,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-02",24.7,24.24,-0.42,-1.7,5887300,{"date":1745,"open":1746,"high":1181,"low":1297,"close":1747,"change":77,"percent_change":17,"volume":1748,"transactions":9,"vwap":1747},"2025-12-01",24.27,24.66,7919600,{"date":1750,"open":1751,"high":1752,"low":1735,"close":1251,"change":429,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1251},"2025-11-28",24.54,24.61,-0.33,1388300,{"date":1756,"open":1174,"high":1259,"low":1740,"close":1191,"change":1613,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1191},"2025-11-26",1.24,3556100,{"date":1760,"open":1761,"high":1295,"low":1250,"close":1384,"change":1198,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1384},"2025-11-25",23.75,1.76,3800500,{"date":1765,"open":1203,"high":1241,"low":1766,"close":1767,"change":533,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-11-24",23.14,23.81,2.54,3218300,{"date":1771,"open":1315,"high":1303,"low":1772,"close":1773,"change":1079,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-11-21",22.32,23.22,2.29,6129000,{"date":1777,"open":1252,"high":1761,"low":1778,"close":1779,"change":1117,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-11-20",22.68,22.7,-0.96,4296100,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":204,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-11-19",22.64,23.049999,22.57,22.92,1.15,2807500,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-18",22.29,22.97,22.1,22.66,0.22,0.98,4089100,{"date":1800,"open":1801,"high":1302,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-11-17",23.36,22.24,22.44,-1.08,-4.59,3359600,{"date":1808,"open":1809,"high":1241,"low":1347,"close":1810,"change":1601,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-11-14",23.54,23.52,-1.92,3893000,{"date":1814,"open":1815,"high":1816,"low":1211,"close":1288,"change":661,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1288},"2025-11-13",24.47,24.56,-2.76,3149300,{"date":1820,"open":1219,"high":1181,"low":1821,"close":1747,"change":246,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1747},"2025-11-12",24.08,3.27,3342500,{"date":1825,"open":1826,"high":1734,"low":1827,"close":1280,"change":194,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1280},"2025-11-11",23.64,23.63,1.02,3949400,{"date":1831,"open":1309,"high":1359,"low":1303,"close":1826,"change":465,"percent_change":747,"volume":1832,"transactions":9,"vwap":1826},"2025-11-10",3182500,{"date":1834,"open":1360,"high":1835,"low":1243,"close":1836,"change":1362,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-11-07",23.39,23.37,-0.09,5394000,{"date":1840,"open":1183,"high":1274,"low":1841,"close":1835,"change":522,"percent_change":136,"volume":1842,"transactions":9,"vwap":1835},"2025-11-06",23.07,5212000,{"date":1844,"open":1845,"high":1268,"low":1343,"close":1836,"change":681,"percent_change":106,"volume":1846,"transactions":9,"vwap":1836},"2025-11-05",23.33,3958200,{"date":1848,"open":1849,"high":1850,"low":1347,"close":1851,"change":146,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-11-04",23.27,23.61,23.24,-1.44,4174600,{"date":1855,"open":1342,"high":1856,"low":1205,"close":1213,"change":1133,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1213},"2025-11-03",23.7,-0.51,3713400,{"date":1860,"open":1341,"high":1226,"low":1250,"close":1856,"change":1796,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1856},"2025-10-31",0.94,5898800,{"date":1864,"open":1865,"high":1227,"low":1210,"close":1335,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1335},"2025-10-30",24.030001,-0.62,-2.57,4330500,{"date":1870,"open":1366,"high":1729,"low":1871,"close":1290,"change":308,"percent_change":1094,"volume":1872,"transactions":9,"vwap":1290},"2025-10-29",23.83,10981500,{"date":1874,"open":1875,"high":1876,"low":1250,"close":1242,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1242},"2025-10-28",23.56,24.75,0.5,2.13,10492800,{"date":1881,"open":1275,"high":1376,"low":1275,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-10-27",23.46,0.46,2,10798300,{"date":1887,"open":1888,"high":1889,"low":31,"close":1348,"change":1633,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1348},"2025-10-24",23.01,23.78,1.41,23621100,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1778,"change":843,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1778},"2025-10-23",22.94,22.99,22.53,-0.44,3787300,{"date":1900,"open":1793,"high":1841,"low":1896,"close":1901,"change":25,"percent_change":319,"volume":1902,"transactions":9,"vwap":1901},"2025-10-22",22.78,2892000,{"date":1904,"open":1236,"high":1352,"low":1905,"close":1894,"change":719,"percent_change":682,"volume":1906,"transactions":9,"vwap":1894},"2025-10-21",22.72,3808400,{"date":1908,"open":1895,"high":1909,"low":1315,"close":1910,"change":1578,"percent_change":1796,"volume":1911,"transactions":9,"vwap":1910},"2025-10-20",23.059999,22.84,5444800,{"date":1913,"open":1914,"high":1234,"low":1371,"close":1915,"change":224,"percent_change":960,"volume":1916,"transactions":9,"vwap":1915},"2025-10-17",22.82,22.79,3803000,{"date":1918,"open":1919,"high":1920,"low":1353,"close":1315,"change":92,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1315},"2025-10-16",23.69,23.71,-3.39,3715800,{"date":1924,"open":1336,"high":1288,"low":1849,"close":1321,"change":1093,"percent_change":868,"volume":1925,"transactions":9,"vwap":1321},"2025-10-15",3131000,{"date":1927,"open":1234,"high":1761,"low":1928,"close":1210,"change":572,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1210},"2025-10-14",22.75,0.69,7261800,{"date":1932,"open":1888,"high":1212,"low":1933,"close":1203,"change":542,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1203},"2025-10-13",22.83,3.65,5613600,{"date":1937,"open":1865,"high":1289,"low":1803,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-10-10",22.47,-1.43,-5.98,6397200,{"date":1943,"open":1219,"high":1740,"low":1266,"close":1225,"change":843,"percent_change":1741,"volume":1944,"transactions":9,"vwap":1225},"2025-10-09",2313800,{"date":1946,"open":1947,"high":1227,"low":1948,"close":1307,"change":843,"percent_change":883,"volume":1949,"transactions":9,"vwap":1307},"2025-10-08",24.15,23.76,3892700,{"date":1951,"open":1952,"high":1174,"low":1953,"close":1290,"change":225,"percent_change":1133,"volume":1954,"transactions":9,"vwap":1290},"2025-10-07",24.12,23.84,3996200,{"date":1956,"open":1821,"high":1751,"low":1336,"close":1957,"change":136,"percent_change":763,"volume":1958,"transactions":9,"vwap":1957},"2025-10-06",24.13,4159200,{"date":1960,"open":1279,"high":1227,"low":1226,"close":1961,"change":476,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-10-03",24.040001,1.82,4505800,{"date":1965,"open":1281,"high":1871,"low":1281,"close":1850,"change":1079,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1850},"2025-10-02",2.25,4311400,{"date":1969,"open":1970,"high":1347,"low":1778,"close":1971,"change":1093,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-10-01",22.86,23.09,0.65,4417000,{"date":1975,"open":1348,"high":1282,"low":1786,"close":1894,"change":255,"percent_change":214,"volume":1976,"transactions":9,"vwap":1894},"2025-09-30",4944500,{"date":1978,"open":1979,"high":1348,"low":1980,"close":1348,"change":1981,"percent_change":949,"volume":1982,"transactions":9,"vwap":1348},"2025-09-29",22.85,22.63,0.28,3425500,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1905,"change":389,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1905},"2025-09-26",22.39,22.87,1.61,4047300,{"date":1990,"open":1991,"high":1985,"low":1992,"close":1993,"change":58,"percent_change":1544,"volume":1994,"transactions":9,"vwap":1993},"2025-09-25",21.92,21.9,22.36,3056000,{"date":1996,"open":1938,"high":1997,"low":1998,"close":1999,"change":369,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-09-24",22.51,22.049999,22.18,-1.11,3631200,{"date":2003,"open":2004,"high":1895,"low":2005,"close":2006,"change":961,"percent_change":1866,"volume":2007,"transactions":9,"vwap":2006},"2025-09-23",22.65,22.31,22.43,5992800,{"date":2009,"open":2010,"high":2011,"low":2012,"close":1786,"change":1163,"percent_change":389,"volume":2013,"transactions":9,"vwap":1786},"2025-09-22",22.42,22.81,22.35,4900900,{"date":2015,"open":2016,"high":2017,"low":2018,"close":1233,"change":25,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1233},"2025-09-19",22.69,22.73,22.2,-0.71,10276500,{"date":2022,"open":1993,"high":2023,"low":2018,"close":2004,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2004},"2025-09-18",22.71,0.48,2.17,3253600,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":1002,"percent_change":1633,"volume":2033,"transactions":9,"vwap":2032},"2025-09-17",22.12,22.59,21.95,22.17,3153100,{"date":2035,"open":2012,"high":2036,"low":2037,"close":1794,"change":93,"percent_change":1291,"volume":2038,"transactions":9,"vwap":1794},"2025-09-16",22.45,21.89,3111300,{"date":2040,"open":1997,"high":2017,"low":2005,"close":2041,"change":1837,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-09-15",22.34,-0.4,3893800,{"date":2045,"open":1371,"high":1896,"low":2046,"close":2006,"change":1133,"percent_change":276,"volume":2047,"transactions":9,"vwap":2006},"2025-09-12",22.28,2512700,{"date":2049,"open":2050,"high":1901,"low":2051,"close":2052,"change":1054,"percent_change":1762,"volume":2053,"transactions":9,"vwap":2052},"2025-09-11",22.25,22.23,22.55,3874300,{"date":2055,"open":1802,"high":2056,"low":1998,"close":2057,"change":1392,"percent_change":1330,"volume":2058,"transactions":9,"vwap":2057},"2025-09-10",22.37,22.16,2892200,{"date":2060,"open":1998,"high":2061,"low":2062,"close":2051,"change":1543,"percent_change":65,"volume":2063,"transactions":9,"vwap":2051},"2025-09-09",22.56,21.98,5085500,{"date":2065,"open":2066,"high":2057,"low":2067,"close":2066,"change":599,"percent_change":1578,"volume":2068,"transactions":9,"vwap":2066},"2025-09-08",22,21.83,5746000,{"date":2070,"open":1794,"high":2050,"low":2071,"close":2072,"change":600,"percent_change":308,"volume":2073,"transactions":9,"vwap":2072},"2025-09-05",21.59,21.99,2834000,{"date":2075,"open":2076,"high":2062,"low":2077,"close":2078,"change":204,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-09-04",21.81,21.71,21.96,1.2,2590400,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1578,"percent_change":1543,"volume":2087,"transactions":9,"vwap":2086},"2025-09-03",21.45,21.74,21.37,21.7,2928900,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":93,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-09-02",21.38,21.66,21.08,21.65,-1.1,4734000,{"date":2097,"open":2098,"high":2032,"low":2076,"close":2037,"change":504,"percent_change":339,"volume":2099,"transactions":9,"vwap":2037},"2025-08-29",22.02,4221800,{"date":2101,"open":2102,"high":2050,"low":2067,"close":2103,"change":599,"percent_change":1578,"volume":2104,"transactions":9,"vwap":2103},"2025-08-28",22.19,22.059999,3387000,{"date":2106,"open":2107,"high":2050,"low":1235,"close":1998,"change":1262,"percent_change":1141,"volume":2108,"transactions":9,"vwap":1998},"2025-08-27",21.86,4823500,{"date":2110,"open":2111,"high":2031,"low":2112,"close":2113,"change":298,"percent_change":976,"volume":2114,"transactions":9,"vwap":2113},"2025-08-26",21.6,21.57,21.93,4217700,{"date":2116,"open":2117,"high":2084,"low":2118,"close":2119,"change":1002,"percent_change":1633,"volume":2120,"transactions":9,"vwap":2119},"2025-08-25",21.56,21.5,21.62,3047800,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":167,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-08-22",20.83,21.64,20.77,21.55,4.26,3396200,{"date":2130,"open":2131,"high":2132,"low":2133,"close":31,"change":266,"percent_change":276,"volume":2134,"transactions":9,"vwap":31},"2025-08-21",20.61,20.79,20.58,2148900,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1594,"percent_change":93,"volume":2141,"transactions":9,"vwap":2140},"2025-08-20",20.73,20.88,20.48,20.78,3502700,{"date":2143,"open":2144,"high":2145,"low":31,"close":2123,"change":504,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2123},"2025-08-19",21.02,21.09,-0.81,3545300,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1133,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-08-18",20.98,21.12,20.94,21,-0.57,3514000,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2151,"change":1117,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2151},"2025-08-15",21.39,21.42,20.93,-1.03,4019100,{"date":2164,"open":2165,"high":2090,"low":2153,"close":2166,"change":1254,"percent_change":409,"volume":2167,"transactions":9,"vwap":2166},"2025-08-14",21.13,21.34,3769600,{"date":2169,"open":2170,"high":2126,"low":2171,"close":2172,"change":2024,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-08-13",21.049999,21.030001,21.52,2.28,5014200,{"date":2176,"open":2177,"high":2151,"low":2178,"close":2179,"change":533,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-08-12",20.76,20.64,21.040001,2.89,4191300,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":408,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-08-11",20.75,20.84,20.41,20.45,-1.3,6822700,{"date":2191,"open":2140,"high":2192,"low":2193,"close":2194,"change":1093,"percent_change":111,"volume":2195,"transactions":9,"vwap":2194},"2025-08-08",20.97,20.57,20.72,2905700,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2193,"change":276,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2193},"2025-08-07",21.35,20.54,-2.51,4723100,{"date":2203,"open":2204,"high":2205,"low":2144,"close":2206,"change":1392,"percent_change":1753,"volume":2207,"transactions":9,"vwap":2206},"2025-08-06",21.2,21.3,21.1,6627400,{"date":2209,"open":2210,"high":2211,"low":2137,"close":2212,"change":1579,"percent_change":1544,"volume":2213,"transactions":9,"vwap":2212},"2025-08-05",21.11,21.23,21.17,6340400,{"date":2215,"open":2160,"high":2210,"low":2216,"close":2153,"change":1054,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2153},"2025-08-04",20.71,1.89,5792600,{"date":2220,"open":2133,"high":2221,"low":2222,"close":2131,"change":2042,"percent_change":1074,"volume":2223,"transactions":9,"vwap":2131},"2025-08-01",20.81,20.08,7071900,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1324,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-07-31",21.48,21.68,20.91,21.01,-2.19,7071700,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2226,"change":93,"percent_change":2094,"volume":2237,"transactions":9,"vwap":2226},"2025-07-30",21.72,21.85,21.31,6512200,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2234,"change":1214,"percent_change":58,"volume":2242,"transactions":9,"vwap":2234},"2025-07-29",21.84,21.47,6715000,{"date":2244,"open":2245,"high":2076,"low":2226,"close":2227,"change":1408,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2227},"2025-07-28",21.76,-0.6,4263100,{"date":2249,"open":2126,"high":2240,"low":2250,"close":2076,"change":1125,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2076},"2025-07-25",21.27,1.77,4955000,{"date":2254,"open":2083,"high":2093,"low":2255,"close":2256,"change":224,"percent_change":1594,"volume":2257,"transactions":9,"vwap":2256},"2025-07-24",21.26,21.43,7930000,{"date":2259,"open":2260,"high":2093,"low":2144,"close":2261,"change":532,"percent_change":1372,"volume":2262,"transactions":9,"vwap":2261},"2025-07-23",21.41,21.44,14318400,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":65,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-07-22",20.040001,21.69,20,21.25,5.2,16474000,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":1981,"percent_change":1890,"volume":2277,"transactions":9,"vwap":2276},"2025-07-21",20.21,20.63,20.02,20.2,20655900,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-07-18",17.9,20.049999,17.71,19.92,2.64,15.28,35673200,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2291,"change":699,"percent_change":996,"volume":2292,"transactions":9,"vwap":2291},"2025-07-17",16.85,17.3,17.28,5059000,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":308,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-07-16",16.87,16.96,16.49,16.88,0.84,5831700,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2246,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-07-15",17.37,17.43,16.73,16.74,-3.46,6692300,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1837,"percent_change":26,"volume":2315,"transactions":9,"vwap":2314},"2025-07-14",17.39,17.45,17.25,17.34,4294800,{"date":2317,"open":2290,"high":2318,"low":2319,"close":2304,"change":600,"percent_change":1579,"volume":2320,"transactions":9,"vwap":2304},"2025-07-11",17.52,17.24,4646800,{"date":2322,"open":2323,"high":2324,"low":2296,"close":2325,"change":981,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-07-10",17.01,17.53,17.4,2.65,5242500,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":204,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-07-09",16.9,17.08,16.83,16.95,1.56,5265400,{"date":2337,"open":2338,"high":2296,"low":2339,"close":2340,"change":225,"percent_change":1254,"volume":2341,"transactions":9,"vwap":2340},"2025-07-08",16.8,16.64,16.69,5293700,{"date":2343,"open":2344,"high":2333,"low":2345,"close":2346,"change":224,"percent_change":255,"volume":2347,"transactions":9,"vwap":2346},"2025-07-07",16.63,16.61,16.72,5934900,{"date":2349,"open":2350,"high":2338,"low":2351,"close":2305,"change":308,"percent_change":2299,"volume":2352,"transactions":9,"vwap":2305},"2025-07-03",16.71,16.65,2855200,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":1198,"percent_change":543,"volume":2359,"transactions":9,"vwap":2358},"2025-07-02",16.31,16.62,16.2,16.59,4995200,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2364,"change":699,"percent_change":1768,"volume":2365,"transactions":9,"vwap":2364},"2025-07-01",15.61,16.33,16.17,4306100,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1002,"percent_change":981,"volume":2372,"transactions":9,"vwap":2371},"2025-06-30",15.71,15.83,15.67,15.77,3578100,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1262,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-06-27",15.66,15.79,15.54,15.7,0.77,4751300,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":448,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-06-26",15.34,15.6,15.3,15.58,2.16,3716800,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":960,"percent_change":214,"volume":2395,"transactions":9,"vwap":2394},"2025-06-25",15.26,15.29,15.13,15.25,3253900,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2392,"change":389,"percent_change":1310,"volume":2401,"transactions":9,"vwap":2392},"2025-06-24",15.09,15.44,15.06,5239500,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1262,"percent_change":1544,"volume":2408,"transactions":9,"vwap":2407},"2025-06-23",14.72,14.99,14.51,14.93,4608100,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":136,"percent_change":629,"volume":2415,"transactions":9,"vwap":2414},"2025-06-20",14.82,14.96,14.76,14.81,8798500,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2404,"change":172,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2404},"2025-06-18",14.48,14.91,1.38,5322700,{"date":2423,"open":2424,"high":2411,"low":2425,"close":2426,"change":1330,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-06-17",14.73,14.46,14.52,-2.09,3867100,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1613,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-06-16",14.7,14.92,14.61,14.83,2.06,5043100,{"date":2438,"open":2439,"high":2414,"low":2440,"close":2441,"change":1741,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-06-13",14.64,14.45,14.53,-2.81,5120700,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1133,"percent_change":92,"volume":2450,"transactions":9,"vwap":2449},"2025-06-12",14.88,14.98,14.69,14.95,5505700,{"date":2452,"open":2446,"high":2453,"low":2454,"close":2455,"change":204,"percent_change":1762,"volume":2456,"transactions":9,"vwap":2455},"2025-06-11",15.18,14.77,15.07,4920200,{"date":2458,"open":2454,"high":2459,"low":2460,"close":2414,"change":681,"percent_change":1372,"volume":2461,"transactions":9,"vwap":2414},"2025-06-10",14.97,14.63,4739500,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":834,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-06-09",14.58,14.89,14.44,14.68,2.02,6964400,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":308,"percent_change":1797,"volume":2476,"transactions":9,"vwap":2475},"2025-06-06",14.49,14.56,14.29,14.39,6668600,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":504,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-06-05",14.43,14.5,14.17,14.25,-1.18,5911700,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":225,"percent_change":1472,"volume":2491,"transactions":9,"vwap":2490},"2025-06-04",14.54,14.55,14.4,14.42,4749900,{"date":2493,"open":2494,"high":2406,"low":2495,"close":2440,"change":1002,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2440},"2025-06-03",14.34,14.15,0.49,5522300,{"date":2499,"open":2490,"high":2440,"low":2500,"close":2501,"change":429,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-06-02",14.18,14.38,-0.55,3348500,{"date":2505,"open":2439,"high":2431,"low":2506,"close":2425,"change":989,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2425},"2025-05-30",14.37,-1.97,5142200,{"date":2510,"open":2431,"high":2414,"low":2488,"close":2511,"change":204,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-05-29",14.75,1.79,6538900,{"date":2515,"open":2413,"high":2516,"low":2472,"close":2472,"change":408,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2472},"2025-05-28",14.78,-1.83,4517700,{"date":2520,"open":2521,"high":2411,"low":2425,"close":2413,"change":1125,"percent_change":2284,"volume":2522,"transactions":9,"vwap":2413},"2025-05-27",14.62,4847300,{"date":2524,"open":2525,"high":2480,"low":2526,"close":2501,"change":256,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2501},"2025-05-23",14.19,14.1,-1.37,4199100,{"date":2530,"open":2521,"high":2431,"low":2480,"close":2464,"change":255,"percent_change":883,"volume":2531,"transactions":9,"vwap":2464},"2025-05-22",5970600,{"date":2533,"open":2534,"high":2398,"low":2535,"close":2439,"change":26,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2439},"2025-05-21",15,14.6,-3.43,4110600,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":504,"percent_change":2000,"volume":2544,"transactions":9,"vwap":2543},"2025-05-20",15.2,15.32,15.1,15.16,4193200,{"date":2546,"open":2547,"high":2548,"low":2398,"close":2549,"change":266,"percent_change":2019,"volume":2550,"transactions":9,"vwap":2549},"2025-05-19",15.19,15.38,15.33,2405400,{"date":2552,"open":2383,"high":2553,"low":2285,"close":2399,"change":1262,"percent_change":246,"volume":2554,"transactions":9,"vwap":2399},"2025-05-16",15.46,4291100,{"date":2556,"open":2557,"high":2558,"low":2391,"close":2541,"change":25,"percent_change":2161,"volume":2559,"transactions":9,"vwap":2541},"2025-05-15",15.36,15.45,3538300,{"date":2561,"open":2562,"high":76,"low":2557,"close":2563,"change":504,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-05-14",15.41,15.48,-1.09,5104800,{"date":2567,"open":2375,"high":2568,"low":2384,"close":2569,"change":523,"percent_change":1125,"volume":2570,"transactions":9,"vwap":2569},"2025-05-13",15.81,15.65,4357800,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":1067,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-05-12",15.68,15.98,15.51,15.59,5.12,5319900,{"date":2580,"open":2434,"high":2581,"low":2467,"close":2434,"change":1163,"percent_change":826,"volume":2582,"transactions":9,"vwap":2434},"2025-05-09",14.87,4056200,{"date":2584,"open":2473,"high":2585,"low":2418,"close":2511,"change":1198,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2511},"2025-05-08",14.94,2.93,4305000,{"date":2589,"open":2482,"high":2590,"low":2591,"close":2592,"change":1093,"percent_change":1614,"volume":2593,"transactions":9,"vwap":2592},"2025-05-07",14.47,14.22,14.33,4026100,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2500,"change":2599,"percent_change":852,"volume":2600,"transactions":9,"vwap":2500},"2025-05-06",14.06,14.36,14.04,-0.15,4933400,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2592,"change":429,"percent_change":1627,"volume":2606,"transactions":9,"vwap":2592},"2025-05-05",14.28,14.65,14.2,3941100,{"date":2608,"open":2591,"high":2488,"low":2609,"close":2610,"change":2496,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-05-02",14.12,14.41,3.52,4372100,{"date":2614,"open":2615,"high":2481,"low":2616,"close":2617,"change":224,"percent_change":1392,"volume":2618,"transactions":9,"vwap":2617},"2025-05-01",14.01,13.86,13.92,4083900,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":225,"percent_change":1472,"volume":2625,"transactions":9,"vwap":2624},"2025-04-30",13.59,13.98,13.46,13.93,5413300,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":522,"percent_change":308,"volume":2632,"transactions":9,"vwap":2631},"2025-04-29",13.85,14,13.8,13.96,3287800,{"date":2634,"open":2624,"high":2605,"low":2635,"close":2636,"change":599,"percent_change":1002,"volume":2637,"transactions":9,"vwap":2636},"2025-04-28",13.82,13.94,5102300,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2624,"change":961,"percent_change":591,"volume":2643,"transactions":9,"vwap":2624},"2025-04-25",13.97,14.21,13.9,6258200,{"date":2645,"open":2646,"high":2495,"low":2647,"close":2648,"change":106,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-04-24",13.57,13.45,14.07,4.15,6606200,{"date":186,"open":2652,"high":2592,"low":182,"close":2653,"change":1897,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},13.95,13.51,-3.15,7296600]