[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LKQ":3,"homepage-market-summary":35,"stock-historical-LKQ":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LKQ","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},"LKQ Corporation","Nasdaq",null,"WHOLESALE-MOTOR VEHICLES & MOTOR VEHICLE PARTS & SUPPLIES","LKQ Corp is a world-wide distributor of vehicle products, including replacement parts, components and systems used in the repair and maintenance of vehicles, and specialty aftermarket products and accessories to improve the performance, functionality and appearance of vehicles. The company is organized into three operating segments: North America; Europe; and Specialty segment. It derives maximum revenue from Europe Segment. Europe segment is a provider of alternative vehicle replacement and maintenance products in Germany, the United Kingdom, the Benelux region (Belgium, Netherlands, and Luxembourg), Italy, Czech Republic, Austria, Slovakia, France and various other European countries.","44,000","Antioch, TN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.3571,1.2,"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},22.4,22.62,22.865,22.29,22.8,-0.4,-1.75,2664040.935992,31739,22.5581,37.13,21.17,3210802.1133578564,7.7,5785,{"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},43.099998,3122799,1139821630.452822,-46.83,"2025-04-23",[188,189,198,208,219,230,241,252,262,272,283,292,303,313,322,332,342,352,363,373,384,393,404,413,423,433,443,452,463,473,484,495,506,515,525,531,541,551,560,571,581,590,599,607,615,623,634,644,654,665,675,684,692,702,709,718,727,733,740,748,753,759,766,774,782,788,796,804,810,817,824,827,836,843,848,855,861,867,873,878,883,888,894,900,906,912,918,925,932,940,947,956,962,968,975,981,989,996,1004,1010,1016,1024,1033,1040,1047,1053,1061,1070,1079,1088,1097,1105,1113,1121,1128,1135,1143,1150,1159,1165,1172,1178,1185,1194,1202,1210,1217,1226,1233,1241,1248,1254,1261,1268,1273,1278,1284,1288,1295,1303,1309,1314,1321,1329,1336,1344,1350,1356,1365,1372,1379,1388,1396,1402,1410,1417,1425,1432,1439,1444,1452,1458,1466,1473,1481,1489,1496,1503,1511,1519,1523,1527,1535,1543,1550,1555,1561,1567,1575,1580,1587,1594,1599,1604,1609,1615,1622,1630,1636,1643,1650,1656,1663,1668,1674,1678,1683,1690,1694,1698,1704,1709,1713,1718,1723,1728,1734,1741,1746,1752,1758,1764,1768,1772,1778,1784,1788,1793,1800,1804,1810,1814,1819,1825,1828,1832,1836,1840,1846,1852,1857,1863,1868,1876,1883,1889,1895,1900,1904,1909,1915,1920,1925,1930,1934,1941,1947,1952,1958,1962,1968,1974,1981,1985,1990,1994,1997,2002,2007,2012,2015,2018,2022,2027,2033,2038,2042,2048,2056,2062,2068,2075,2081,2085,2089,2093,2097,2101,2106,2110,2117,2123,2126,2130,2134,2137,2142,2146,2151,2156,2160,2165,2168,2171,2175,2179,2183,2187,2191,2198,2201,2205,2211,2219,2226,2233,2241,2247,2254,2261,2268,2276,2282,2289,2295,2303,2309,2316,2324,2329,2334,2341,2347,2354,2362,2365,2372,2378,2384,2391,2398,2406,2414,2419,2425,2433,2440,2446,2452,2457,2464,2471,2478,2485,2491,2497,2505,2512,2520,2527,2533,2540,2547,2553,2559,2564,2570,2576,2583,2589,2596,2600,2605,2611,2619],{"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":136,"volume":195,"transactions":196,"vwap":197},"2026-10-02",22.85,23.14,22.69,0.02,2285933.441652,28842,22.8668,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",22.93,22.37,22.78,-0.05,-0.22,2381493.952891,28465,22.7128,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",23.26,23.2999,22.795,22.83,-0.28,-1.21,2196247.702067,26535,22.9047,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",23.24,23.34,22.92,23.11,-0.11,-0.47,3390661.146578,37311,23.1027,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",23.04,23.325,22.8601,23.22,-0.07,-0.3,3284039.931083,36043,23.1956,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",23,23.475,22.43,23.29,0.29,1.26,3458160.073358,33325,23.2648,{"date":253,"open":254,"high":255,"low":256,"close":243,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",23.58,23.77,22.94,-0.43,-1.84,2340199.489486,30100,23.1211,{"date":263,"open":264,"high":265,"low":222,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",23.61,23.72,23.43,-0.16,-0.68,2396383.896471,28646,23.5095,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",23.54,23.84,23.32,23.59,0.39,1.68,3235785.357574,34333,23.5805,{"date":284,"open":285,"high":286,"low":232,"close":287,"change":288,"percent_change":257,"volume":289,"transactions":290,"vwap":291},"2026-09-21",23.415,23.49,23.2,-0.1,2771199.358541,33335,23.2028,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",23.67,23.705,23.215,23.3,-0.53,-2.22,5977507.426778,32774,23.3323,{"date":304,"open":246,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",23.93,22.95,23.83,0.83,3.61,4616778.783257,41396,23.6591,{"date":314,"open":315,"high":316,"low":317,"close":243,"change":25,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",23.4,23.68,22.975,-1.71,3356585.864445,30799,23.2266,{"date":323,"open":324,"high":325,"low":326,"close":315,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",23.87,24.1,23.35,-0.35,-1.47,3910314.517788,37267,23.6537,{"date":333,"open":334,"high":335,"low":265,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",24.09,24.265,23.75,-0.36,-1.49,4576801.21844,38039,23.8831,{"date":343,"open":344,"high":345,"low":274,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",24.01,24.4,24.11,0.48,2.03,3113474.362788,33339,24.0555,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",24.2,24.32,23.585,23.63,-0.56,-2.32,2930772.753861,34725,23.8778,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",24.92,24.15,24.19,-0.71,-2.85,3543222.463644,35158,24.3825,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",25.445,25.515,24.59,24.9,-0.64,-2.51,3337845.330892,37815,24.8945,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":247,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",25.06,25.715,25.54,1.15,2296914.224157,27171,25.541,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",24.73,25.3,24.45,25.25,0.52,2.1,2216770.969139,25544,25.0055,{"date":405,"open":406,"high":407,"low":408,"close":395,"change":194,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",24.71,25.27,24.635,0.08,2120012.182972,25897,24.9261,{"date":414,"open":415,"high":416,"low":417,"close":406,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",24.95,25.14,24.46,-0.39,-1.55,2782006.490755,33458,24.6707,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":257,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",25.33,25.45,24.925,25.1,-1.68,4618696.450832,33815,25.1258,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":162,"volume":440,"transactions":441,"vwap":442},"2026-08-28",25.5,25.735,25.01,25.53,0.17,3178246.374182,29684,25.4185,{"date":444,"open":435,"high":445,"low":446,"close":447,"change":418,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",26.145,25.245,25.36,-1.51,3105524.988567,34537,25.5674,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",25.34,25.775,25.209,25.75,0.38,1.5,2956957.628913,31708,25.6473,{"date":464,"open":465,"high":466,"low":454,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",25.67,25.785,25.37,-0.37,-1.44,1897807.842615,26998,25.5009,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",25.76,25.83,25.44,25.74,-0.03,-0.12,2211858.054604,29368,25.6376,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",25.97,26.24,25.63,25.77,-0.21,-0.81,3311845.713924,34683,25.8903,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",25.29,26.105,25.03,25.98,0.12,0.46,4502250.099528,43046,25.8471,{"date":507,"open":454,"high":508,"low":454,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",26.28,25.86,0.71,2.82,3148135.754668,36955,25.973,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":237,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",25.56,25.575,25.07,25.15,-1.18,4311482.296899,35525,25.2402,{"date":526,"open":386,"high":517,"low":499,"close":426,"change":527,"percent_change":501,"volume":528,"transactions":529,"vwap":530},"2026-08-17",0.03,4258422.550562,37984,25.401,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":51,"volume":538,"transactions":539,"vwap":540},"2026-08-14",25.2,25.625,25.09,25.42,0.22,2624194.671874,32029,25.3923,{"date":542,"open":543,"high":544,"low":545,"close":533,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",24.89,25.205,24.51,0.49,1.98,2043488.077856,24202,24.9016,{"date":552,"open":553,"high":554,"low":366,"close":406,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",24.5,24.77,0.01,0.04,2919346.97288,30801,24.5629,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",24.57,25.13,24.47,24.7,0.13,0.53,2898093.173086,33721,24.7684,{"date":572,"open":573,"high":574,"low":575,"close":562,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",24.49,24.8,24.29,-0.29,-1.17,4015305.94446,46618,24.498,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":278,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",24.24,24.985,24.86,1.59,3380973.98514,36021,24.6441,{"date":591,"open":366,"high":592,"low":593,"close":564,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",24.595,23.78,0.36,1.49,4349810.937557,53012,24.3849,{"date":600,"open":575,"high":601,"low":602,"close":346,"change":603,"percent_change":419,"volume":604,"transactions":605,"vwap":606},"2026-08-05",24.52,23.94,-0.38,2852107.214882,37456,24.1334,{"date":608,"open":609,"high":545,"low":326,"close":573,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",23.42,1.14,4.88,4686561.3417,48923,24.0934,{"date":616,"open":617,"high":264,"low":617,"close":326,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",22.775,0.9,4.01,5178514.446649,57323,23.3198,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",22.72,23.145,22,22.45,-0.15,-0.66,5259596.640926,65079,22.4958,{"date":635,"open":636,"high":637,"low":31,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",22.67,22.97,22.6,-3.79,-14.36,9795439.170134,97046,22.3347,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":379,"volume":651,"transactions":652,"vwap":653},"2026-07-29",26.6,26.795,26.09,26.39,-0.17,2726173.565711,35600,26.4135,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",26.75,27.28,26.53,26.56,0.31,1.18,1918313.55928,24530,26.7441,{"date":666,"open":667,"high":668,"low":486,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",26.01,26.42,26.25,0.43,1.67,2944744.419093,32149,26.2579,{"date":676,"open":428,"high":677,"low":678,"close":679,"change":179,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",25.92,24.955,25.82,4.03,1886799.792851,28237,25.6976,{"date":685,"open":686,"high":533,"low":687,"close":688,"change":468,"percent_change":328,"volume":689,"transactions":690,"vwap":691},"2026-07-23",24.99,24.65,24.82,3868899.036489,34091,24.8641,{"date":693,"open":694,"high":388,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",25.23,25.11,25.19,0.27,1.08,1933100.317258,23320,25.229,{"date":703,"open":585,"high":535,"low":704,"close":365,"change":480,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",24.54,-0.48,2204391.90501,26613,24.916,{"date":710,"open":536,"high":711,"low":712,"close":713,"change":146,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",25.47,24.725,25.04,-1.34,2604295.650083,33913,25,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-17",26.059999,26.54,25.030001,25.38,-0.63,-2.42,2850700,{"date":728,"open":365,"high":729,"low":365,"close":667,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":667},"2026-07-16",26.07,1.09,4.37,3169100,{"date":734,"open":585,"high":735,"low":736,"close":365,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":365},"2026-07-15",25.57,24.85,0.06,0.24,3052900,{"date":741,"open":742,"high":743,"low":744,"close":585,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":585},"2026-07-14",25.43,25.69,24.69,-0.55,-2.16,2224200,{"date":749,"open":750,"high":649,"low":723,"close":751,"change":527,"percent_change":501,"volume":752,"transactions":9,"vwap":751},"2026-07-13",25.6,25.41,2812000,{"date":754,"open":465,"high":755,"low":467,"close":723,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":723},"2026-07-10",25.88,-0.01,-0.04,1781500,{"date":760,"open":416,"high":761,"low":762,"close":763,"change":764,"percent_change":131,"volume":765,"transactions":9,"vwap":763},"2026-07-09",25.71,24.93,25.39,0.25,2280900,{"date":767,"open":768,"high":769,"low":770,"close":416,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":416},"2026-07-08",26.12,26.29,25.049999,-1.07,-4.08,2445500,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":537,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-07",25.94,26.37,25.91,26.21,0.85,2813300,{"date":783,"open":487,"high":784,"low":488,"close":785,"change":358,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-06",26.5,25.99,-2.11,2277400,{"date":789,"open":790,"high":791,"low":755,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-02",26.26,26.64,26.55,0.4,1.53,2743100,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":268,"volume":803,"transactions":9,"vwap":801},"2026-07-01",26.38,26.72,26.14,26.15,-0.18,1887300,{"date":805,"open":800,"high":806,"low":486,"close":807,"change":77,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-30",26.48,26.33,0.8,2781200,{"date":811,"open":812,"high":813,"low":476,"close":768,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":768},"2026-06-29",26.93,26.95,-0.91,-3.37,2858400,{"date":818,"open":819,"high":820,"low":784,"close":821,"change":822,"percent_change":65,"volume":823,"transactions":9,"vwap":821},"2026-06-26",26.58,27.08,27.030001,0.28,3409400,{"date":825,"open":769,"high":820,"low":769,"close":656,"change":399,"percent_change":547,"volume":826,"transactions":9,"vwap":656},"2026-06-25",2758800,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-24",25.85,26.41,25.8,26.23,0.5,1.94,2364400,{"date":837,"open":696,"high":838,"low":839,"close":840,"change":841,"percent_change":248,"volume":842,"transactions":9,"vwap":840},"2026-06-23",25.81,25.16,25.73,0.32,2404500,{"date":844,"open":488,"high":845,"low":846,"close":751,"change":418,"percent_change":448,"volume":847,"transactions":9,"vwap":751},"2026-06-22",25.64,25.02,3518400,{"date":849,"open":850,"high":851,"low":850,"close":831,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":831},"2026-06-18",24.94,26.31,0.78,3.12,5366900,{"date":856,"open":801,"high":857,"low":736,"close":846,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":846},"2026-06-17",26.35,-1.22,-4.65,3129700,{"date":862,"open":863,"high":659,"low":864,"close":487,"change":865,"percent_change":458,"volume":866,"transactions":9,"vwap":487},"2026-06-16",26.13,26.1,0.1,1982100,{"date":868,"open":792,"high":869,"low":729,"close":800,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":800},"2026-06-15",26.99,-0.06,-0.23,2508300,{"date":874,"open":875,"high":830,"low":679,"close":876,"change":537,"percent_change":780,"volume":877,"transactions":9,"vwap":876},"2026-06-12",26.040001,26.2,1822300,{"date":879,"open":711,"high":785,"low":694,"close":500,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":500},"2026-06-11",0.51,2,2725700,{"date":884,"open":885,"high":838,"low":846,"close":711,"change":886,"percent_change":670,"volume":887,"transactions":9,"vwap":711},"2026-06-10",25.35,0.11,3135500,{"date":889,"open":890,"high":891,"low":839,"close":447,"change":892,"percent_change":17,"volume":893,"transactions":9,"vwap":447},"2026-06-09",25.24,26.16,0.3,4715000,{"date":895,"open":717,"high":896,"low":897,"close":898,"change":267,"percent_change":724,"volume":899,"transactions":9,"vwap":898},"2026-06-08",25.4,24.72,25.059999,3223300,{"date":901,"open":902,"high":742,"low":903,"close":904,"change":757,"percent_change":267,"volume":905,"transactions":9,"vwap":904},"2026-06-05",25.26,24.96,25.22,2101100,{"date":907,"open":831,"high":908,"low":898,"close":902,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":902},"2026-06-04",26.030001,-0.27,-1.06,2147600,{"date":913,"open":914,"high":915,"low":916,"close":438,"change":480,"percent_change":226,"volume":917,"transactions":9,"vwap":438},"2026-06-03",25.49,25.84,25.32,2009900,{"date":919,"open":779,"high":920,"low":845,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-02",26.27,25.65,-0.42,-1.61,2296100,{"date":926,"open":927,"high":928,"low":500,"close":729,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":729},"2026-06-01",26.8,26.85,-1.05,-3.87,2403500,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":650,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-29",27.27,27.47,27.02,27.12,-0.62,2764200,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":629,"percent_change":745,"volume":946,"transactions":9,"vwap":945},"2026-05-28",27.34,27.49,26.98,27.29,2105700,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-27",27.48,27.92,27.22,27.44,0.19,0.7,2209700,{"date":957,"open":958,"high":945,"low":656,"close":959,"change":865,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-26",27.16,27.25,0.37,3307400,{"date":963,"open":964,"high":951,"low":965,"close":966,"change":697,"percent_change":179,"volume":967,"transactions":9,"vwap":966},"2026-05-22",27.040001,26.71,27.15,2878700,{"date":969,"open":970,"high":958,"low":533,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-21",25.46,26.88,1.02,3.94,4006500,{"date":976,"open":601,"high":755,"low":977,"close":509,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":509},"2026-05-20",23.98,1.32,5.38,4702100,{"date":982,"open":983,"high":984,"low":985,"close":704,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":704},"2026-05-19",24.87,25.12,24.34,-0.25,-1.01,4957800,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":58,"percent_change":111,"volume":995,"transactions":9,"vwap":994},"2026-05-18",24.81,25.28,24.31,24.79,4065000,{"date":997,"open":998,"high":891,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-15",26,24.55,24.61,-1.4,-5.38,6913800,{"date":1005,"open":1006,"high":1007,"low":785,"close":667,"change":337,"percent_change":1008,"volume":1009,"transactions":9,"vwap":667},"2026-05-14",26.66,26.83,-1.37,2787400,{"date":1011,"open":1012,"high":1012,"low":1013,"close":777,"change":705,"percent_change":1014,"volume":1015,"transactions":9,"vwap":777},"2026-05-13",26.87,26.34,-1.79,3616000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":928,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":928},"2026-05-12",28.12,28.26,26.82,-1.25,-4.45,4075900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-11",28.74,28.94,27.87,28.1,-0.79,-2.73,2954900,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":58,"percent_change":126,"volume":1039,"transactions":9,"vwap":1038},"2026-05-08",28.85,29.47,28.62,28.89,2527000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":870,"percent_change":490,"volume":1046,"transactions":9,"vwap":1045},"2026-05-07",29.01,29.32,28.39,28.71,4760800,{"date":1048,"open":1037,"high":1043,"low":1049,"close":1050,"change":546,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-06",28.53,28.77,1.73,3963500,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":567,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-05",27.91,28.76,27.57,28.28,1.91,2676400,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-04",28.5,28.52,27.23,27.75,-0.76,-2.67,4136900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-01",31.32,31.66,28.48,28.51,-3.07,-9.72,4367300,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-30",31.57,32.52,30.81,31.58,0.92,3,4495100,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-29",31.1,31.14,30.51,30.66,-0.45,-1.45,3623800,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":870,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-28",31.48,31.54,30.97,31.11,-0.19,1827800,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":257,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-27",31.64,31.96,31.08,31.17,-1.36,2285800,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":111,"volume":1120,"transactions":9,"vwap":1118},"2026-04-24",31.37,31.83,31.049999,31.6,0.23,2262000,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1115,"change":1126,"percent_change":870,"volume":1127,"transactions":9,"vwap":1115},"2026-04-23",31.15,31.5,30.84,-0.02,2109600,{"date":1129,"open":1130,"high":1100,"low":1131,"close":1132,"change":1133,"percent_change":347,"volume":1134,"transactions":9,"vwap":1132},"2026-04-22",31.42,31.07,31.39,0.15,2214300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":121,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-21",31.2,31.84,30.99,31.24,1.13,2580500,{"date":1144,"open":1101,"high":1145,"low":1146,"close":1147,"change":871,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-20",31.16,30.62,30.89,-0.74,2564500,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-17",30.49,31.81,30.43,31.12,0.58,1.9,1959000,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":172,"percent_change":43,"volume":1164,"transactions":9,"vwap":1163},"2026-04-16",30.18,30.69,30.54,1580300,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":527,"percent_change":865,"volume":1171,"transactions":9,"vwap":1170},"2026-04-15",30.31,30.48,30.11,30.34,2540600,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1167,"change":479,"percent_change":288,"volume":1177,"transactions":9,"vwap":1167},"2026-04-14",30.2,30.52,30.049999,2498900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1170,"change":757,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1170},"2026-04-13",30.16,30.42,29.75,-0.13,1752900,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-10",30.19,30.41,29.9,30.38,0.33,1.1,1192900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1176,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1176},"2026-04-09",29.36,30.21,29.19,0.54,1.83,2234900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":954,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-08",29.77,29.98,29.38,29.51,2.43,2077400,{"date":1211,"open":1212,"high":1042,"low":1213,"close":1214,"change":650,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-07",28.84,28.55,28.81,-0.59,2378100,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-06",28.19,29,28.13,28.98,0.79,2.8,2171000,{"date":1227,"open":1228,"high":1229,"low":1221,"close":1219,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1219},"2026-04-02",29.040001,29.4,-1.12,-3.82,4321200,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":870,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-01",29.48,29.58,29.1,29.31,-0.2,1705900,{"date":1242,"open":1237,"high":1243,"low":1244,"close":1245,"change":347,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-31",29.64,28.73,29.37,1.66,1869200,{"date":1249,"open":1250,"high":1251,"low":1026,"close":1038,"change":576,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1038},"2026-03-30",29.41,29.42,-0.99,1974300,{"date":1255,"open":1256,"high":1257,"low":1038,"close":1258,"change":226,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-27",29.65,29.69,29.18,-1.59,1697100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1256,"change":1266,"percent_change":1199,"volume":1267,"transactions":9,"vwap":1256},"2026-03-26",29.45,29.99,29.3,0.16,2233300,{"date":1269,"open":1263,"high":1204,"low":1038,"close":1270,"change":660,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-25",29.49,1.06,1931000,{"date":1274,"open":1037,"high":1250,"low":1275,"close":1258,"change":278,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1258},"2026-03-24",28.46,1.35,2780300,{"date":1279,"open":1045,"high":1043,"low":1280,"close":1281,"change":567,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-23",28.49,28.79,1.88,2693000,{"date":1285,"open":1075,"high":1286,"low":1055,"close":1019,"change":237,"percent_change":929,"volume":1287,"transactions":9,"vwap":1019},"2026-03-20",28.67,12973700,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":236,"percent_change":93,"volume":1294,"transactions":9,"vwap":1293},"2026-03-19",28.4,28.6,27.64,28.56,2994600,{"date":1296,"open":1297,"high":1238,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-18",29.12,28.61,28.63,-0.72,-2.45,2701000,{"date":1304,"open":1038,"high":1305,"low":1035,"close":1306,"change":126,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-17",29.59,29.35,2.19,3108600,{"date":1310,"open":1245,"high":1311,"low":1299,"close":1312,"change":938,"percent_change":786,"volume":1313,"transactions":9,"vwap":1312},"2026-03-16",29.63,28.72,2520000,{"date":1315,"open":1204,"high":1204,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-13",29.030001,29.34,-0.41,-1.38,2823400,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1182,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1182},"2026-03-12",30.39,30.53,29.68,-1.2,-3.88,2692800,{"date":1330,"open":1331,"high":1332,"low":1175,"close":1333,"change":892,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-11",30.75,31.059999,30.95,0.98,2684700,{"date":1337,"open":1123,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-10",31.3,30.61,30.65,-0.69,-2.2,3295700,{"date":1345,"open":1346,"high":1132,"low":1347,"close":1348,"change":1183,"percent_change":1318,"volume":1349,"transactions":9,"vwap":1348},"2026-03-09",31.040001,30.35,31.34,1748800,{"date":1351,"open":1352,"high":1100,"low":1353,"close":1354,"change":555,"percent_change":527,"volume":1355,"transactions":9,"vwap":1354},"2026-03-06",31.21,30.57,31.47,1518500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-05",32,32.47,31.38,31.46,-0.61,-1.9,2621800,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":629,"percent_change":226,"volume":1371,"transactions":9,"vwap":1370},"2026-03-04",32.25,32.27,31.41,32.07,1824200,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":358,"percent_change":318,"volume":1378,"transactions":9,"vwap":1377},"2026-03-03",31.95,32.33,31.53,32.22,1378900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-02",32.66,32.83,32.17,32.78,-0.33,-1,1273300,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":347,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-27",32.48,33.48,32.32,33.11,1.47,2147800,{"date":1397,"open":1398,"high":1399,"low":1367,"close":1400,"change":236,"percent_change":490,"volume":1401,"transactions":9,"vwap":1400},"2026-02-26",32.85,33,32.63,1676500,{"date":1403,"open":1404,"high":1405,"low":1108,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-25",33.66,33.9,32.7,-0.83,-2.48,2031800,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":738,"percent_change":116,"volume":1416,"transactions":9,"vwap":1415},"2026-02-24",33.4,34.060001,33.2,33.53,1569900,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":491,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-23",33.76,34.29,32.82,33.29,-2.38,2062400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1156,"percent_change":1051,"volume":1431,"transactions":9,"vwap":1430},"2026-02-20",33.21,34.16,32.49,34.099998,3051900,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":892,"percent_change":618,"volume":1438,"transactions":9,"vwap":1437},"2026-02-19",32.99,33.88,32.3,33.52,4363000,{"date":1440,"open":1390,"high":1441,"low":1377,"close":1442,"change":510,"percent_change":100,"volume":1443,"transactions":9,"vwap":1442},"2026-02-18",33.27,33.22,2758700,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1259,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-17",33.98,34.19,32.23,32.51,-4.66,3107400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1430,"change":737,"percent_change":58,"volume":1457,"transactions":9,"vwap":1430},"2026-02-13",34.23,34.42,33.83,1809400,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1067,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-12",34.76,35.22,33.92,34.040001,-2.18,2104400,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":172,"percent_change":1156,"volume":1472,"transactions":9,"vwap":1471},"2026-02-11",34.61,35.09,34.5,34.8,1870300,{"date":1474,"open":1475,"high":1476,"low":1399,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-10",33.81,34.84,34.6,0.42,1.23,1459700,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":25,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-09",34.38,34.67,33.95,34.18,-1.16,1571700,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1119,"percent_change":162,"volume":1495,"transactions":9,"vwap":1494},"2026-02-06",34.13,34.68,33.96,34.58,2334600,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1126,"percent_change":870,"volume":1502,"transactions":9,"vwap":1501},"2026-02-05",34.36,34.66,33.58,34.35,2367300,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-04",33.26,34.51,34.37,1.38,4.18,3580900,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1434,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1434},"2026-02-03",32.46,33.67,32.43,0.47,1.45,1955500,{"date":1520,"open":1384,"high":1521,"low":1368,"close":1082,"change":1385,"percent_change":1386,"volume":1522,"transactions":9,"vwap":1082},"2026-02-02",33.14,2635400,{"date":1524,"open":1525,"high":1521,"low":1377,"close":1398,"change":1119,"percent_change":510,"volume":1526,"transactions":9,"vwap":1398},"2026-01-30",32.37,2881300,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1133,"volume":1534,"transactions":9,"vwap":1532},"2026-01-29",32.77,33.38,32.4,32.62,0.05,2410900,{"date":1536,"open":1537,"high":1538,"low":1449,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-28",33.35,33.5,32.57,-0.73,-2.19,2916400,{"date":1544,"open":1545,"high":1514,"low":1546,"close":1547,"change":226,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-27",33.59,33.13,33.3,-1.39,2872800,{"date":1551,"open":30,"high":30,"low":1552,"close":1553,"change":909,"percent_change":1030,"volume":1554,"transactions":9,"vwap":1553},"2026-01-26",33.72,33.77,6046300,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1463,"change":1560,"percent_change":871,"volume":1371,"transactions":9,"vwap":1463},"2026-01-23",34.14,34.24,33.74,-0.08,{"date":1562,"open":1563,"high":1564,"low":1435,"close":1565,"change":1191,"percent_change":1334,"volume":1566,"transactions":9,"vwap":1565},"2026-01-22",33.94,34.25,34.12,2128300,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":730,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-21",32.76,33.85,32.72,33.79,3.33,2445200,{"date":1576,"open":1577,"high":1578,"low":1539,"close":1406,"change":491,"percent_change":725,"volume":1579,"transactions":9,"vwap":1406},"2026-01-20",32.98,33.23,2473300,{"date":1581,"open":1582,"high":1570,"low":1583,"close":1584,"change":922,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-16",33.7,33.15,33.51,-1.24,2796800,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":43,"percent_change":547,"volume":1593,"transactions":9,"vwap":1592},"2026-01-15",33.41,34.07,33.18,33.93,2749300,{"date":1595,"open":1547,"high":1596,"low":1597,"close":1441,"change":203,"percent_change":629,"volume":1598,"transactions":9,"vwap":1441},"2026-01-14",33.87,32.95,3453300,{"date":1600,"open":1427,"high":1553,"low":1601,"close":1602,"change":501,"percent_change":594,"volume":1603,"transactions":9,"vwap":1602},"2026-01-13",33.19,33.32,3295100,{"date":1605,"open":1414,"high":1412,"low":1606,"close":1414,"change":1239,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1414},"2026-01-12",32.9,-0.6,3451200,{"date":1610,"open":1611,"high":1538,"low":1612,"close":1412,"change":793,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1412},"2026-01-09",33.28,32.59,1.21,3641700,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1399,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1399},"2026-01-08",31.030001,33.0099983,1.79,5.74,3717700,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1352,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1352},"2026-01-07",31.56,31.75,30.96,-0.31,-0.98,2227100,{"date":1631,"open":1123,"high":1632,"low":1101,"close":1633,"change":347,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-06",31.59,31.52,1.55,2601900,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1346,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1346},"2026-01-05",29.96,31.45,1.01,3.36,4338500,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":650,"percent_change":358,"volume":1649,"transactions":9,"vwap":1648},"2026-01-02",30.24,30.26,29.67,30.030001,2451000,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1174,"change":1362,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1174},"2025-12-31",30.73,30.07,-1.98,1946300,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1083,"change":1661,"percent_change":780,"volume":1662,"transactions":9,"vwap":1083},"2025-12-30",30.46,30.82,30.4,0.26,2297300,{"date":1664,"open":1163,"high":1665,"low":1646,"close":1666,"change":870,"percent_change":1239,"volume":1667,"transactions":9,"vwap":1666},"2025-12-29",30.67,30.55,2687400,{"date":1669,"open":1347,"high":1670,"low":1671,"close":1339,"change":121,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1339},"2025-12-26",30.78,30.17,1.16,1627400,{"date":1675,"open":1671,"high":1168,"low":1676,"close":1646,"change":697,"percent_change":618,"volume":1677,"transactions":9,"vwap":1646},"2025-12-24",30,3352200,{"date":1679,"open":1680,"high":1681,"low":1263,"close":1264,"change":93,"percent_change":1030,"volume":1682,"transactions":9,"vwap":1264},"2025-12-23",30.23,30.37,3317900,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1680,"change":546,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1680},"2025-12-22",29.94,30.83,29.62,1.65,4553300,{"date":1691,"open":1182,"high":1180,"low":1229,"close":1692,"change":556,"percent_change":566,"volume":1693,"transactions":9,"vwap":1692},"2025-12-19",29.74,61632800,{"date":1695,"open":1180,"high":1092,"low":1243,"close":1696,"change":1094,"percent_change":338,"volume":1697,"transactions":9,"vwap":1696},"2025-12-18",29.7,4750900,{"date":1699,"open":1700,"high":1161,"low":1207,"close":1701,"change":1119,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-12-17",29.88,30.15,0.77,4052500,{"date":1705,"open":1324,"high":1324,"low":1204,"close":1706,"change":1607,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-16",29.92,-1.97,2873600,{"date":1710,"open":1091,"high":1091,"low":1323,"close":1175,"change":226,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1175},"2025-12-15",-1.52,3788900,{"date":1714,"open":1137,"high":1715,"low":1716,"close":1139,"change":203,"percent_change":267,"volume":1717,"transactions":9,"vwap":1139},"2025-12-12",31.49,30.76,3884300,{"date":1719,"open":1163,"high":1352,"low":1168,"close":1346,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1346},"2025-12-11",0.84,2.78,3899900,{"date":1724,"open":1049,"high":1181,"low":1725,"close":1174,"change":348,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1174},"2025-12-10",28.43,7.21,4092000,{"date":1729,"open":1312,"high":1730,"low":1221,"close":1731,"change":1732,"percent_change":725,"volume":1733,"transactions":9,"vwap":1731},"2025-12-09",28.93,28.17,-0.7,4977100,{"date":1735,"open":1243,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1707,"volume":1740,"transactions":9,"vwap":1738},"2025-12-08",29.78,28.69,28.87,-0.58,4976700,{"date":1742,"open":1038,"high":1743,"low":1035,"close":1263,"change":1156,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1263},"2025-12-05",29.54,2.01,2617600,{"date":1747,"open":1748,"high":1749,"low":1291,"close":1738,"change":226,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1738},"2025-12-04",29.25,29.46,-1.6,3026100,{"date":1753,"open":1754,"high":1685,"low":1755,"close":1317,"change":1266,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1317},"2025-12-03",29.33,29.24,0.55,2758600,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1258,"change":576,"percent_change":1628,"volume":1763,"transactions":9,"vwap":1258},"2025-12-02",29.5,29.52,28.65,2899200,{"date":1765,"open":1743,"high":1766,"low":1229,"close":1036,"change":204,"percent_change":1148,"volume":1767,"transactions":9,"vwap":1036},"2025-12-01",29.85,2082300,{"date":1769,"open":1770,"high":1189,"low":1306,"close":1257,"change":886,"percent_change":960,"volume":1771,"transactions":9,"vwap":1257},"2025-11-28",29.53,1334500,{"date":1773,"open":1243,"high":1774,"low":1775,"close":1236,"change":650,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1236},"2025-11-26",29.86,29.55,-0.57,2397300,{"date":1779,"open":1317,"high":1780,"low":1317,"close":1182,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1182},"2025-11-25",29.93,0.6,2.06,2617900,{"date":1785,"open":1775,"high":1775,"low":1738,"close":1786,"change":1318,"percent_change":1548,"volume":1787,"transactions":9,"vwap":1786},"2025-11-24",29.15,3668900,{"date":1789,"open":1730,"high":1790,"low":1244,"close":1791,"change":808,"percent_change":1721,"volume":1792,"transactions":9,"vwap":1791},"2025-11-21",29.91,29.56,2588800,{"date":1794,"open":1795,"high":1796,"low":1045,"close":1056,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1056},"2025-11-20",29.16,29.6,-0.84,-2.84,2574600,{"date":1801,"open":1648,"high":1653,"low":1229,"close":1796,"change":468,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1796},"2025-11-19",-1.23,2585200,{"date":1805,"open":1806,"high":1807,"low":1305,"close":1808,"change":409,"percent_change":697,"volume":1809,"transactions":9,"vwap":1808},"2025-11-18",29.89,30.14,29.97,3143900,{"date":1811,"open":1812,"high":1340,"low":1700,"close":1806,"change":630,"percent_change":746,"volume":1813,"transactions":9,"vwap":1806},"2025-11-17",30.59,2104900,{"date":1815,"open":1816,"high":1816,"low":1154,"close":1666,"change":92,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1666},"2025-11-14",31.26,-2.55,2377400,{"date":1820,"open":1617,"high":1821,"low":1333,"close":1822,"change":247,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-11-13",31.94,31.35,0.93,4048300,{"date":1826,"open":1109,"high":1338,"low":1331,"close":1332,"change":194,"percent_change":737,"volume":1827,"transactions":9,"vwap":1332},"2025-11-12",3783400,{"date":1829,"open":1102,"high":1338,"low":1830,"close":1346,"change":409,"percent_change":1661,"volume":1831,"transactions":9,"vwap":1346},"2025-11-11",30.6,2747300,{"date":1833,"open":1660,"high":1139,"low":1190,"close":1626,"change":1834,"percent_change":834,"volume":1835,"transactions":9,"vwap":1626},"2025-11-10",0.59,4021000,{"date":1837,"open":1676,"high":1188,"low":1838,"close":1681,"change":121,"percent_change":155,"volume":1839,"transactions":9,"vwap":1681},"2025-11-07",29.76,2575300,{"date":1841,"open":1659,"high":1139,"low":1780,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-11-06",30.02,-0.82,-2.66,2418900,{"date":1847,"open":1168,"high":1848,"low":1849,"close":1125,"change":1850,"percent_change":1517,"volume":1851,"transactions":9,"vwap":1125},"2025-11-05",30.88,30.08,0.44,2319700,{"date":1853,"open":1854,"high":1168,"low":1855,"close":1660,"change":479,"percent_change":288,"volume":1856,"transactions":9,"vwap":1660},"2025-11-04",30.32,30.059999,2694200,{"date":1858,"open":1632,"high":1859,"low":1167,"close":1154,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1154},"2025-11-03",31.87,-1.53,-4.79,3764000,{"date":1864,"open":1139,"high":1865,"low":1830,"close":1108,"change":808,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1108},"2025-10-31",32.080002,2.57,6896400,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1145,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1145},"2025-10-30",31.55,32.53,30.44,1.12,3.73,5715000,{"date":1877,"open":1878,"high":1848,"low":1842,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-10-29",30.77,30.040001,-0.92,-2.97,4170600,{"date":1884,"open":1885,"high":1360,"low":1147,"close":1626,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1626},"2025-10-28",31.33,-0.52,-1.65,3753000,{"date":1890,"open":1891,"high":1124,"low":1686,"close":1099,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1099},"2025-10-27",30.87,0.69,2.24,3110700,{"date":1896,"open":1331,"high":1897,"low":1830,"close":1898,"change":439,"percent_change":106,"volume":1899,"transactions":9,"vwap":1898},"2025-10-24",30.91,30.79,2433100,{"date":1901,"open":1190,"high":1093,"low":1648,"close":1146,"change":697,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1146},"2025-10-23",0.89,2198200,{"date":1905,"open":1163,"high":1147,"low":1906,"close":1347,"change":871,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1347},"2025-10-22",30.33,-0.75,2044600,{"date":1910,"open":1911,"high":1083,"low":1676,"close":1912,"change":1516,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-10-21",30.12,30.58,1.56,1963900,{"date":1916,"open":1911,"high":1190,"low":1917,"close":1169,"change":1918,"percent_change":1119,"volume":1919,"transactions":9,"vwap":1169},"2025-10-20",29.71,0.07,2838300,{"date":1921,"open":1700,"high":1922,"low":1182,"close":1879,"change":537,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1879},"2025-10-17",30.25,0.74,1783700,{"date":1926,"open":1927,"high":1842,"low":1036,"close":1928,"change":1918,"percent_change":738,"volume":1929,"transactions":9,"vwap":1928},"2025-10-16",29.8,29.82,2531000,{"date":1931,"open":1932,"high":1701,"low":1243,"close":1182,"change":1560,"percent_change":909,"volume":1933,"transactions":9,"vwap":1182},"2025-10-15",29.72,1659300,{"date":1935,"open":1936,"high":1806,"low":1056,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-10-14",28.78,29.83,0.68,2.33,1956900,{"date":1942,"open":1214,"high":1943,"low":1944,"close":1786,"change":1516,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1786},"2025-10-13",29.2,28.42,1.64,2182300,{"date":1948,"open":1250,"high":1932,"low":1762,"close":1949,"change":724,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-10-10",28.68,-2.15,2260200,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1238,"change":418,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1238},"2025-10-09",29.73,29.23,-1.31,3302500,{"date":1959,"open":1808,"high":1161,"low":1687,"close":1696,"change":909,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1696},"2025-10-08",-0.9,1449900,{"date":1963,"open":1964,"high":1965,"low":1189,"close":1808,"change":1907,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1808},"2025-10-07",30.8,30.86,-2.44,2268400,{"date":1969,"open":1970,"high":1970,"low":1340,"close":1971,"change":379,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-10-06",31.22,30.72,-2.04,2086400,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1533,"percent_change":1266,"volume":1980,"transactions":9,"vwap":1979},"2025-10-03",31.29,31.74,31.28,31.36,2060800,{"date":1982,"open":1123,"high":1715,"low":1333,"close":1983,"change":58,"percent_change":1156,"volume":1984,"transactions":9,"vwap":1983},"2025-10-02",31.31,2281100,{"date":1986,"open":1093,"high":1970,"low":1353,"close":1987,"change":1834,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-10-01",31.13,1.93,2524800,{"date":1991,"open":1190,"high":1992,"low":1701,"close":1163,"change":501,"percent_change":278,"volume":1993,"transactions":9,"vwap":1163},"2025-09-30",30.56,3393000,{"date":1995,"open":1154,"high":1092,"low":1685,"close":1181,"change":501,"percent_change":793,"volume":1996,"transactions":9,"vwap":1181},"2025-09-29",2894600,{"date":1998,"open":1169,"high":1188,"low":1264,"close":1999,"change":841,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-09-26",30.3,1.07,2401700,{"date":2003,"open":1646,"high":2004,"low":1204,"close":1205,"change":1318,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1205},"2025-09-25",30.27,-1.35,2329400,{"date":2008,"open":1999,"high":2009,"low":1646,"close":1323,"change":2010,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1323},"2025-09-24",30.71,0,2153500,{"date":2013,"open":1170,"high":1912,"low":1161,"close":1323,"change":1918,"percent_change":1119,"volume":2014,"transactions":9,"vwap":1323},"2025-09-23",2234500,{"date":2016,"open":1830,"high":1830,"low":1180,"close":1854,"change":337,"percent_change":577,"volume":2017,"transactions":9,"vwap":1854},"2025-09-22",2335200,{"date":2019,"open":1338,"high":1338,"low":1992,"close":2020,"change":1094,"percent_change":1095,"volume":2021,"transactions":9,"vwap":2020},"2025-09-19",30.68,6662500,{"date":2023,"open":2024,"high":1132,"low":2025,"close":1987,"change":194,"percent_change":737,"volume":2026,"transactions":9,"vwap":1987},"2025-09-18",31.02,30.85,2247200,{"date":2028,"open":2029,"high":2030,"low":1131,"close":1102,"change":1318,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1102},"2025-09-17",31.63,32.0099983,-1.3,2442400,{"date":2034,"open":2035,"high":1370,"low":2036,"close":1633,"change":479,"percent_change":288,"volume":2037,"transactions":9,"vwap":1633},"2025-09-16",31.67,31.4,2581800,{"date":2039,"open":2040,"high":2040,"low":1376,"close":1870,"change":1907,"percent_change":359,"volume":2041,"transactions":9,"vwap":1870},"2025-09-15",32.45,2776500,{"date":2043,"open":1381,"high":2044,"low":2045,"close":1436,"change":938,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1436},"2025-09-12",32.74,32.28,-1.88,1721700,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":308,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-09-11",32.2,32.97,32.13,32.92,2.59,2359200,{"date":2057,"open":2058,"high":1525,"low":2059,"close":2060,"change":204,"percent_change":268,"volume":2061,"transactions":9,"vwap":2060},"2025-09-10",32.049999,31.86,32.09,2513600,{"date":2063,"open":1448,"high":2064,"low":2065,"close":2066,"change":237,"percent_change":1880,"volume":2067,"transactions":9,"vwap":2066},"2025-09-09",32.69,32.12,32.31,4801300,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1119,"percent_change":510,"volume":2074,"transactions":9,"vwap":2073},"2025-09-08",32.35,32.64,31.73,32.61,2567100,{"date":2076,"open":2077,"high":2078,"low":2060,"close":2079,"change":409,"percent_change":764,"volume":2080,"transactions":9,"vwap":2079},"2025-09-05",32.36,32.86,32.38,1764200,{"date":2082,"open":2083,"high":1392,"low":1625,"close":1436,"change":841,"percent_change":179,"volume":2084,"transactions":9,"vwap":1436},"2025-09-04",32.029999,2662200,{"date":2086,"open":1977,"high":2065,"low":1118,"close":2087,"change":194,"percent_change":737,"volume":2088,"transactions":9,"vwap":2087},"2025-09-03",31.98,3473300,{"date":2090,"open":2079,"high":1871,"low":1374,"close":1108,"change":630,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1108},"2025-09-02",-2.02,4898600,{"date":2094,"open":2045,"high":2095,"low":2050,"close":1532,"change":960,"percent_change":389,"volume":2096,"transactions":9,"vwap":1532},"2025-08-29",32.73,3308000,{"date":2098,"open":1383,"high":1392,"low":2099,"close":1367,"change":439,"percent_change":567,"volume":2100,"transactions":9,"vwap":1367},"2025-08-28",31.88,3251900,{"date":2102,"open":1124,"high":2103,"low":1369,"close":1865,"change":2104,"percent_change":834,"volume":2105,"transactions":9,"vwap":1865},"2025-08-27",32.29,0.61,4718400,{"date":2107,"open":1118,"high":2108,"low":1976,"close":1354,"change":871,"percent_change":1540,"volume":2109,"transactions":9,"vwap":1354},"2025-08-26",31.78,26555500,{"date":2111,"open":2112,"high":1108,"low":1822,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-08-25",31.68,31.7,-0.14,-0.44,2696300,{"date":2118,"open":2025,"high":1138,"low":2119,"close":1138,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1138},"2025-08-22",30.74,1.25,4.09,2271000,{"date":2124,"open":1170,"high":1652,"low":1922,"close":1812,"change":479,"percent_change":288,"volume":2125,"transactions":9,"vwap":1812},"2025-08-21",2252000,{"date":2127,"open":1976,"high":1376,"low":1812,"close":1146,"change":379,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1146},"2025-08-20",-2.05,2956900,{"date":2131,"open":1139,"high":1107,"low":1897,"close":1816,"change":1478,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1816},"2025-08-19",1.36,3053200,{"date":2135,"open":1101,"high":1102,"low":1190,"close":1125,"change":1183,"percent_change":922,"volume":2136,"transactions":9,"vwap":1125},"2025-08-18",3039900,{"date":2138,"open":2112,"high":2139,"low":1891,"close":1101,"change":1215,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1101},"2025-08-15",31.91,-1.87,2746300,{"date":2143,"open":1090,"high":2144,"low":1125,"close":1624,"change":629,"percent_change":226,"volume":2145,"transactions":9,"vwap":1624},"2025-08-14",31.69,3282400,{"date":2147,"open":1161,"high":1138,"low":1911,"close":2148,"change":586,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-08-13",31.71,5.28,4304800,{"date":2152,"open":1251,"high":2153,"low":1306,"close":1911,"change":167,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1911},"2025-08-12",30.29,3.01,2335300,{"date":2157,"open":1770,"high":2158,"low":1795,"close":1755,"change":204,"percent_change":1907,"volume":2159,"transactions":9,"vwap":1755},"2025-08-11",29.95,3666300,{"date":2161,"open":1696,"high":1685,"low":2162,"close":1749,"change":576,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1749},"2025-08-08",28.92,-0.97,4160300,{"date":2166,"open":1648,"high":1180,"low":1306,"close":1182,"change":1103,"percent_change":724,"volume":2167,"transactions":9,"vwap":1182},"2025-08-07",2919700,{"date":2169,"open":2158,"high":1671,"low":1736,"close":1685,"change":1126,"percent_change":236,"volume":2170,"transactions":9,"vwap":1685},"2025-08-06",2509200,{"date":2172,"open":1311,"high":1676,"low":2173,"close":1638,"change":1850,"percent_change":595,"volume":2174,"transactions":9,"vwap":1638},"2025-08-05",29.43,3554600,{"date":2176,"open":1775,"high":1736,"low":2177,"close":1761,"change":480,"percent_change":25,"volume":2178,"transactions":9,"vwap":1761},"2025-08-04",29.44,2932300,{"date":2180,"open":2177,"high":1937,"low":2181,"close":1243,"change":439,"percent_change":1156,"volume":2182,"transactions":9,"vwap":1243},"2025-08-01",29.02,3601500,{"date":2184,"open":1257,"high":1849,"low":2173,"close":1036,"change":2185,"percent_change":746,"volume":2186,"transactions":9,"vwap":1036},"2025-07-31",-0.65,4133300,{"date":2188,"open":2119,"high":2119,"low":1790,"close":1911,"change":327,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1911},"2025-07-30",-1.15,2973000,{"date":2192,"open":1132,"high":2193,"low":1658,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-07-29",31.43,30.47,-1.02,-3.24,4505000,{"date":2199,"open":2052,"high":1368,"low":1140,"close":1715,"change":268,"percent_change":786,"volume":2200,"transactions":9,"vwap":1715},"2025-07-28",4078300,{"date":2202,"open":1116,"high":2066,"low":2072,"close":1383,"change":1850,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1383},"2025-07-25",1.39,5796200,{"date":2206,"open":2207,"high":1437,"low":1855,"close":2072,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2072},"2025-07-24",33.34,-6.88,-17.82,18293000,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":566,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-07-23",38.83,38.91,38.43,38.61,0.34,2406700,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2223,"change":78,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-07-22",37.32,38.56,38.48,3.69,2350300,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":756,"percent_change":479,"volume":2232,"transactions":9,"vwap":2231},"2025-07-21",37.09,37.59,36.95,37.11,2138600,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":1385,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-07-18",37.68,37.85,37.0099983,37.12,-0.88,1686300,{"date":2242,"open":2243,"high":2244,"low":30,"close":2245,"change":865,"percent_change":697,"volume":2246,"transactions":9,"vwap":2245},"2025-07-17",37.42,37.94,37.45,1952200,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2114,"percent_change":468,"volume":2253,"transactions":9,"vwap":2252},"2025-07-16",37.56,37.7,36.96,37.35,1516800,{"date":2255,"open":2223,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":359,"volume":2260,"transactions":9,"vwap":2258},"2025-07-15",38.57,37.48,37.49,-0.89,1765300,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":204,"percent_change":1776,"volume":2267,"transactions":9,"vwap":2266},"2025-07-14",38.4,38.7,37.86,38.38,1712200,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":1362,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-07-11",38.9,38.92,38.47,38.6,-1.56,2159400,{"date":2277,"open":2270,"high":2278,"low":2279,"close":2280,"change":594,"percent_change":1823,"volume":2281,"transactions":9,"vwap":2280},"2025-07-10",39.77,38.77,39.21,1539700,{"date":2283,"open":2284,"high":2214,"low":2285,"close":2286,"change":764,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-07-09",38.67,38.28,38.85,0.65,1700500,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2273,"change":121,"percent_change":1085,"volume":2294,"transactions":9,"vwap":2273},"2025-07-08",38.26,38.75,37.87,1486800,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":257,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-07-07",38.65,39.099998,38.11,38.25,-1.11,1745600,{"date":2304,"open":2305,"high":2271,"low":2306,"close":2307,"change":886,"percent_change":247,"volume":2308,"transactions":9,"vwap":2307},"2025-07-03",38.59,38.44,38.68,1123700,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2256,"change":2104,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2256},"2025-07-02",38.07,38.72,37.83,1.61,2247100,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":1866,"volume":2323,"transactions":9,"vwap":2321},"2025-07-01",36.88,38.49,36.83,37.96,0.95,1954300,{"date":2325,"open":2238,"high":2326,"low":2327,"close":2237,"change":225,"percent_change":237,"volume":2328,"transactions":9,"vwap":2237},"2025-06-30",37.2,36.77,1624600,{"date":2330,"open":2331,"high":2249,"low":2332,"close":2238,"change":1533,"percent_change":566,"volume":2333,"transactions":9,"vwap":2238},"2025-06-27",37.17,36.93,3092400,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":566,"percent_change":121,"volume":2340,"transactions":9,"vwap":2339},"2025-06-26",36.94,37.31,36.68,37.07,1743500,{"date":2342,"open":2343,"high":2229,"low":2344,"close":2336,"change":368,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2336},"2025-06-25",37.51,36.92,-1.89,3286000,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":247,"percent_change":852,"volume":2353,"transactions":9,"vwap":2352},"2025-06-24",37.54,37.78,37.21,37.65,2191500,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":1119,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-06-23",37.099998,37.38,36.66,37.36,0.62,1803300,{"date":2363,"open":30,"high":2221,"low":2318,"close":30,"change":697,"percent_change":111,"volume":2364,"transactions":9,"vwap":30},"2025-06-20",4109000,{"date":2366,"open":2367,"high":2368,"low":2320,"close":2369,"change":576,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-06-18",37.26,37.62,36.86,-0.78,2441100,{"date":2373,"open":2374,"high":2374,"low":2356,"close":2375,"change":2259,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-06-17",38.0099983,37.15,-2.34,1720000,{"date":2379,"open":2380,"high":2381,"low":2374,"close":2382,"change":1560,"percent_change":490,"volume":2383,"transactions":9,"vwap":2382},"2025-06-16",38.41,38.69,38.040001,1588800,{"date":2385,"open":2264,"high":2386,"low":2387,"close":2388,"change":1880,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-06-13",38.76,38.02,38.12,-2.36,1337000,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2395,"change":146,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-06-12",39.22,38.74,39.040001,-0.86,1355400,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":603,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-06-11",39.86,39.99,39.31,39.38,-0.96,1571100,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":347,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-06-10",39.32,39.9,39.26,39.76,1.22,1867600,{"date":2415,"open":2408,"high":2416,"low":2271,"close":2417,"change":953,"percent_change":546,"volume":2418,"transactions":9,"vwap":2417},"2025-06-09",39.5,39.28,1478400,{"date":2420,"open":2421,"high":2422,"low":2271,"close":2423,"change":501,"percent_change":660,"volume":2424,"transactions":9,"vwap":2423},"2025-06-06",39.25,39.56,39.09,1354800,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":1423,"volume":2432,"transactions":9,"vwap":2430},"2025-06-05",39.88,39.94,38.33,38.97,-0.95,3107000,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1094,"percent_change":2301,"volume":2439,"transactions":9,"vwap":2438},"2025-06-04",40.35,40.53,39.91,39.92,2148700,{"date":2441,"open":151,"high":2442,"low":2443,"close":2444,"change":1661,"percent_change":2287,"volume":2445,"transactions":9,"vwap":2444},"2025-06-03",40.47,39.63,40.37,1356900,{"date":2447,"open":2448,"high":2448,"low":2449,"close":2450,"change":337,"percent_change":2259,"volume":2451,"transactions":9,"vwap":2450},"2025-06-02",40.22,39.52,40.11,1472000,{"date":2453,"open":2454,"high":2455,"low":2409,"close":2442,"change":953,"percent_change":1516,"volume":2456,"transactions":9,"vwap":2442},"2025-05-30",40.13,40.85,5871300,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1533,"percent_change":501,"volume":2463,"transactions":9,"vwap":2462},"2025-05-29",40.31,40.61,39.84,40.28,1171500,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":1362,"percent_change":338,"volume":2470,"transactions":9,"vwap":2469},"2025-05-28",40.86,40.94,40.21,40.23,1510500,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2474,"change":2287,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-05-27",40.6,40.84,40.14,1.62,2001400,{"date":2479,"open":2427,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":1030,"volume":2484,"transactions":9,"vwap":2482},"2025-05-23",40.38,39.62,40.19,-0.32,1812400,{"date":2486,"open":2435,"high":2487,"low":2488,"close":2489,"change":566,"percent_change":841,"volume":2490,"transactions":9,"vwap":2489},"2025-05-22",40.7,40.060001,40.51,2012000,{"date":2492,"open":2493,"high":2494,"low":2462,"close":2480,"change":215,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2480},"2025-05-21",41.07,41.19,-2.91,2152100,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1540,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-05-20",42.51,42.54,41.5,41.59,-1.72,1646200,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":93,"percent_change":358,"volume":2511,"transactions":9,"vwap":2510},"2025-05-19",42.22,42.55,41.95,42.32,1488000,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":1850,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-05-16",42.16,42.67,42.099998,42.56,1.04,1514900,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":865,"percent_change":738,"volume":2526,"transactions":9,"vwap":2525},"2025-05-15",41.77,42.23,41.55,42.12,1489000,{"date":2528,"open":2529,"high":2516,"low":2530,"close":2531,"change":870,"percent_change":2114,"volume":2532,"transactions":9,"vwap":2531},"2025-05-14",41.94,41.42,42.02,2530800,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":409,"percent_change":953,"volume":2539,"transactions":9,"vwap":2538},"2025-05-13",42.17,42.43,42,42.080002,2175800,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2537,"change":1157,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2537},"2025-05-12",41.17,42.0099983,40.89,4.74,3356500,{"date":2548,"open":2409,"high":2549,"low":2550,"close":2551,"change":1918,"percent_change":439,"volume":2552,"transactions":9,"vwap":2551},"2025-05-09",40.16,39.81,40.099998,1569100,{"date":2554,"open":2555,"high":2444,"low":2555,"close":2556,"change":126,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-05-08",39.49,40.029999,1.6,1630900,{"date":2560,"open":2416,"high":2461,"low":2561,"close":2562,"change":555,"percent_change":527,"volume":2563,"transactions":9,"vwap":2562},"2025-05-07",39.19,39.4,2279600,{"date":2565,"open":2410,"high":2566,"low":2567,"close":2568,"change":236,"percent_change":802,"volume":2569,"transactions":9,"vwap":2568},"2025-05-06",39.65,39.029999,39.39,2112200,{"date":2571,"open":2421,"high":2572,"low":2573,"close":2574,"change":501,"percent_change":660,"volume":2575,"transactions":9,"vwap":2574},"2025-05-05",39.67,38.95,39.46,2046400,{"date":2577,"open":2305,"high":2578,"low":2579,"close":2580,"change":1613,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-05-02",39.37,38.39,39.34,3.17,2094100,{"date":2584,"open":2585,"high":2586,"low":2236,"close":2587,"change":1560,"percent_change":490,"volume":2588,"transactions":9,"vwap":2587},"2025-05-01",38.060001,38.51,38.13,2212400,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":106,"percent_change":595,"volume":2595,"transactions":9,"vwap":2594},"2025-04-30",37.39,38.34,37.14,38.21,2642000,{"date":2597,"open":2593,"high":2598,"low":2593,"close":2352,"change":1850,"percent_change":661,"volume":2599,"transactions":9,"vwap":2352},"2025-04-29",37.72,2383400,{"date":2601,"open":2257,"high":2602,"low":2603,"close":2351,"change":1239,"percent_change":298,"volume":2604,"transactions":9,"vwap":2351},"2025-04-28",37.98,36.7,2813100,{"date":2606,"open":2607,"high":2368,"low":2608,"close":2609,"change":1133,"percent_change":793,"volume":2610,"transactions":9,"vwap":2609},"2025-04-25",37.6,36.21,37.41,4324400,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2367,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2367},"2025-04-24",40.5,41.099998,36.89,-4.87,-11.56,5913200,{"date":186,"open":2620,"high":182,"low":2543,"close":2621,"change":418,"percent_change":1880,"volume":2622,"transactions":9,"vwap":2621},42.52,42.13,3047700]