[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-M":3,"homepage-market-summary":35,"stock-historical-M":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"M","2026-10-06",{"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},"Macy's Inc.","NYSE",null,"RETAIL-DEPARTMENT STORES","Founded in 1858 and based in New York City, Macy's operates about 430 eponymous stores, 60 stores under the Bloomingdale's (full-price and outlet) and Bloomie's names, and 170 freestanding Bluemercury specialty beauty stores. Macy's also operates e-commerce sites and licenses Bloomingdale's stores in the United Arab Emirates and Kuwait. Women's apparel, accessories, shoes, cosmetics, and fragrances constituted 64% of 2025 net retail sales.","90,134","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.4105,0.766,"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},22.46,22.47,22.675,22.105,22.51,-0.05,-0.22,6315587.601282,61462,22.3798,26.585,16.41,6582855.043360611,59.5,8727,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},10.54,7070595,2580767270.926874,103.81,"2025-04-24",[189,190,199,209,220,231,242,253,264,275,286,296,307,318,328,337,346,355,365,376,387,398,406,414,422,431,440,448,458,468,479,487,494,504,515,525,535,544,553,564,574,584,595,605,616,624,633,644,653,664,674,684,693,702,710,718,729,737,744,750,756,760,766,773,780,787,793,798,802,809,817,823,830,838,846,854,862,869,874,881,889,897,903,910,918,925,932,939,944,948,955,961,968,974,981,989,997,1005,1012,1018,1025,1033,1039,1047,1054,1061,1070,1078,1086,1093,1099,1105,1114,1120,1127,1133,1141,1147,1155,1162,1168,1172,1180,1185,1191,1199,1206,1213,1220,1227,1232,1240,1248,1255,1261,1269,1277,1282,1287,1294,1301,1308,1315,1322,1329,1336,1342,1348,1356,1361,1368,1373,1380,1386,1391,1399,1407,1413,1419,1425,1429,1436,1441,1447,1454,1462,1467,1472,1479,1485,1492,1499,1504,1508,1512,1518,1523,1530,1538,1545,1552,1557,1564,1569,1575,1581,1587,1593,1598,1602,1606,1611,1616,1619,1624,1630,1635,1640,1645,1652,1658,1663,1667,1673,1677,1681,1686,1692,1696,1699,1704,1710,1713,1718,1722,1727,1733,1737,1742,1747,1751,1755,1760,1764,1769,1774,1779,1785,1789,1793,1799,1804,1808,1813,1816,1821,1827,1832,1836,1840,1847,1852,1857,1862,1867,1872,1877,1886,1891,1897,1902,1906,1911,1915,1919,1924,1931,1935,1941,1949,1955,1960,1968,1973,1978,1983,1987,1994,2000,2006,2012,2018,2022,2026,2033,2042,2050,2056,2064,2071,2078,2086,2093,2099,2104,2111,2118,2127,2132,2138,2145,2152,2159,2163,2169,2176,2183,2190,2197,2204,2212,2218,2225,2232,2237,2244,2249,2255,2261,2266,2271,2277,2283,2289,2295,2301,2307,2310,2315,2322,2329,2337,2345,2351,2359,2366,2372,2379,2386,2391,2398,2404,2409,2414,2418,2423,2430,2435,2441,2445,2450,2454,2459,2464,2470,2474,2481,2485,2489,2492,2496,2501,2506,2511,2516,2521,2525,2530,2533,2539,2543,2549,2554,2559,2564],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":26,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",22.69,22.87,22.1022,-0.97,7077767.684297,51784,22.4858,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",23.05,22.605,22.73,-0.03,-0.13,4601451.685801,48971,22.7226,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",22.68,23.225,22.61,22.76,-0.01,-0.04,7488764.482177,68350,22.832,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",23.34,23.63,22.645,22.77,-0.5,-2.15,7179675.901504,60105,22.8957,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",23.04,23.43,22.85,23.27,0.26,1.13,6608853.765679,54947,23.233,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",22.22,23.2,22.13,23.01,0.37,1.63,6488025.671858,60270,22.9571,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",22.43,22.715,22.25,22.64,0.33,1.48,4776981.956258,47758,22.5621,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",22.41,22.585,22.135,22.31,0.07,0.31,4962621.569132,47107,22.3494,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",22.95,23.22,22.175,22.24,-0.54,-2.37,5475792.157137,56882,22.5273,{"date":287,"open":288,"high":289,"low":269,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",22.58,22.875,22.78,0.59,2.66,4586922.403447,51980,22.7265,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",22.02,22.555,21.81,22.19,0.25,1.14,5882861.396026,50400,22.2199,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",21.66,22.16,21.5401,21.94,0.3,1.39,9134292.739209,47067,21.9582,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":117,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",22.01,22.21,21.56,21.64,-0.78,5083571.778144,45006,21.7237,{"date":329,"open":246,"high":330,"low":331,"close":300,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",22.4,21.7,-0.27,-1.22,6534943.492424,57865,21.981,{"date":338,"open":330,"high":339,"low":340,"close":341,"change":226,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",22.49,21.5741,22.08,-2.21,7666072.966398,70006,21.9497,{"date":347,"open":348,"high":349,"low":331,"close":288,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",21.77,23.175,0.5,2.26,8913971.079017,85772,22.7082,{"date":356,"open":357,"high":358,"low":359,"close":341,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",20.71,22.115,20.63,1.58,7.71,10299364.512725,80012,21.5728,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",20.25,21.27,19.77,20.5,-1.01,-4.7,15146500.57367,113644,20.6879,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",22.5,22.665,21.465,21.51,-0.94,-4.19,9724940.900695,76168,21.9555,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",23.21,23.375,22.33,22.45,-0.6,-2.6,6376066.163777,58240,22.5456,{"date":399,"open":266,"high":400,"low":401,"close":201,"change":43,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",23.085,22.32,2.58,3577699.256994,41407,22.9081,{"date":407,"open":408,"high":203,"low":409,"close":21,"change":410,"percent_change":94,"volume":411,"transactions":412,"vwap":413},"2026-09-03",22.54,22.15,0.05,4489463.562097,45144,22.3808,{"date":415,"open":416,"high":225,"low":416,"close":417,"change":58,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",22.1,22.42,2.23,6628256.548847,61604,22.4435,{"date":423,"open":424,"high":417,"low":425,"close":426,"change":204,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",21.82,21.745,21.93,-0.14,7237629.480638,63576,22.0028,{"date":432,"open":433,"high":434,"low":309,"close":435,"change":25,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",21.89,22.075,21.96,-0.23,4736372.776426,41565,21.9324,{"date":441,"open":214,"high":442,"low":443,"close":320,"change":226,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",22.9,21.99,-2.22,4141517.922022,42100,22.2281,{"date":449,"open":450,"high":451,"low":452,"close":24,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",22.48,22.88,22.36,-0.31,-1.36,6669471.24193,61474,22.5383,{"date":459,"open":288,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",22.96,22.37,22.82,0.23,1.02,5421552.549579,50388,22.7427,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",23.14,23.18,22.405,22.59,-0.59,-2.55,5816436.098857,58717,22.6767,{"date":480,"open":481,"high":482,"low":481,"close":471,"change":483,"percent_change":360,"volume":484,"transactions":485,"vwap":486},"2026-08-24",23,23.48,0.36,4958032.690024,47161,23.1873,{"date":488,"open":489,"high":490,"low":267,"close":462,"change":112,"percent_change":147,"volume":491,"transactions":492,"vwap":493},"2026-08-21",23.08,23.09,6720225.876798,52846,22.8204,{"date":495,"open":496,"high":497,"low":498,"close":288,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",23.16,23.25,22.57,-0.82,-3.5,5363974.175402,53987,22.7575,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",23.33,23.905,23.15,23.4,0.17,0.73,4994136.423964,50011,23.5669,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":157,"volume":522,"transactions":523,"vwap":524},"2026-08-18",23.55,23.66,23.12,23.23,0.01,4987101.357787,52625,23.3797,{"date":526,"open":527,"high":528,"low":529,"close":278,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",23.41,23.6117,23.06,-0.19,-0.81,4773288.125822,48718,23.2352,{"date":536,"open":223,"high":537,"low":538,"close":527,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",23.91,23.305,-0.43,-1.8,5002550.957189,52330,23.5436,{"date":545,"open":546,"high":547,"low":508,"close":548,"change":410,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",24.04,24.05,23.84,0.21,5157915.799689,54664,23.6601,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",24.2,24.43,23.675,23.79,-0.73,-2.98,4543766.434953,52489,23.8485,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",24.8,24.25,24.52,-0.38,-1.53,3686179.023153,47203,24.5654,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":226,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",25.27,25.73,24.88,24.9,-1.97,4329027.596093,49996,25.2695,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",25.38,25.625,24.57,25.4,0.27,1.07,2910134.807653,40938,25.23,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":569,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",25.77,26,25.095,25.13,-1.49,3038634.391879,43361,25.3694,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",26.1,26.4,25.43,25.51,-0.7,-2.67,3624771.285934,41350,25.7821,{"date":617,"open":618,"high":30,"low":619,"close":620,"change":237,"percent_change":180,"volume":621,"transactions":622,"vwap":623},"2026-08-04",26.01,25.69,26.21,5530596.037806,56951,26.3303,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":238,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",25.15,26.145,25.95,4.55,4922038.008627,56608,25.8859,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",24.95,25.05,24.47,24.82,-0.11,-0.44,5838326.567233,41470,24.8014,{"date":645,"open":646,"high":647,"low":567,"close":648,"change":510,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",24.6,25.015,24.93,0.69,5070022.880598,41711,24.8424,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",24.64,25.03,24.03,24.76,-0.39,-1.55,6043526.403761,67139,24.5493,{"date":665,"open":666,"high":667,"low":668,"close":626,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",24.97,25.52,24.77,0.19,0.76,5166899.083948,56315,25.1944,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":360,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",23.81,25.01,23.72,24.96,6.76,5365769.453114,60346,24.7443,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":410,"percent_change":549,"volume":690,"transactions":691,"vwap":692},"2026-07-24",23.24,23.46,22.851,23.38,3976966.240096,43906,23.298,{"date":694,"open":695,"high":696,"low":519,"close":506,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",24,24.01,-1,-4.11,4929401.887807,48602,23.3248,{"date":703,"open":704,"high":705,"low":676,"close":706,"change":107,"percent_change":418,"volume":707,"transactions":708,"vwap":709},"2026-07-22",23.9,24.605,24.33,4297299.675378,48120,24.3402,{"date":711,"open":712,"high":713,"low":278,"close":713,"change":58,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",23.44,23.8,2.1,3435083.919481,40614,23.6022,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",23.7,23.85,23.035,23.31,-0.37,-1.56,5070971.904638,52283,23.3483,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":640,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-17",24.040001,25.07,23.57,23.68,-1.82,5597200,{"date":738,"open":734,"high":739,"low":740,"close":741,"change":483,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-16",24.3,23.58,24.12,1.52,4443200,{"date":745,"open":451,"high":746,"low":214,"close":747,"change":164,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-15",24.15,23.76,2.37,4278100,{"date":751,"open":752,"high":686,"low":391,"close":389,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":389},"2026-07-14",22.89,0.43,1.89,5159800,{"date":757,"open":193,"high":712,"low":211,"close":290,"change":87,"percent_change":758,"volume":759,"transactions":9,"vwap":290},"2026-07-13",0.62,4492100,{"date":761,"open":762,"high":763,"low":401,"close":258,"change":216,"percent_change":764,"volume":765,"transactions":9,"vwap":258},"2026-07-10",22.81,22.91,-0.18,4644300,{"date":767,"open":768,"high":769,"low":288,"close":211,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":211},"2026-07-09",22.75,22.92,-0.02,-0.09,3329800,{"date":774,"open":775,"high":776,"low":452,"close":777,"change":539,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-08",23.02,23.040001,22.7,-1.86,5439000,{"date":781,"open":782,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-07",24.09,23.13,-0.55,-2.32,5239800,{"date":788,"open":712,"high":789,"low":790,"close":734,"change":753,"percent_change":791,"volume":792,"transactions":9,"vwap":734},"2026-07-06",24.049999,23.3,1.85,3632100,{"date":794,"open":795,"high":795,"low":442,"close":497,"change":764,"percent_change":796,"volume":797,"transactions":9,"vwap":497},"2026-07-02",23.64,-0.77,5172800,{"date":799,"open":723,"high":734,"low":775,"close":234,"change":800,"percent_change":78,"volume":801,"transactions":9,"vwap":234},"2026-07-01",-0.12,4069100,{"date":803,"open":804,"high":804,"low":805,"close":517,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":517},"2026-06-30",24.23,23.1,-0.91,-3.72,6591700,{"date":810,"open":811,"high":812,"low":555,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-29",25.32,25.9,24.46,-1.5,-5.78,7317000,{"date":818,"open":819,"high":607,"low":819,"close":820,"change":237,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-26",25.53,25.96,1.01,6384200,{"date":824,"open":825,"high":598,"low":826,"close":827,"change":483,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-25",25.49,25.39,25.7,1.42,6236300,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":314,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-24",24.26,25.45,24.059999,25.34,5.8,6850800,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":177,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-23",24.21,24.22,23.51,23.95,-2.88,6380600,{"date":847,"open":848,"high":849,"low":706,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-22",24.5,25.57,24.66,0.52,2.15,6502600,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":302,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-18",24.34,24.74,24.030001,24.14,1.05,7511300,{"date":863,"open":638,"high":578,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-17",23.88,23.89,-1.05,-4.21,7495200,{"date":870,"open":732,"high":871,"low":566,"close":872,"change":237,"percent_change":860,"volume":873,"transactions":9,"vwap":872},"2026-06-16",25.58,24.94,7269000,{"date":875,"open":833,"high":833,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-15",24.49,24.68,-0.69,-2.72,6024300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":259,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-12",25.1,25.65,24.81,25.37,1.32,7707700,{"date":890,"open":891,"high":892,"low":497,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-11",23.59,25.049999,25.040001,1.88,8.12,10049500,{"date":898,"open":899,"high":517,"low":433,"close":496,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":496},"2026-06-10",22.09,0.98,4.42,7956200,{"date":904,"open":378,"high":905,"low":323,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-09",22.66,22.18,-0.08,-0.36,5894100,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":65,"volume":917,"transactions":9,"vwap":915},"2026-06-08",22,22.72,21.85,22.26,0.1,5358400,{"date":919,"open":920,"high":509,"low":921,"close":310,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":310},"2026-06-05",23.26,21.97,-0.87,-3.78,7497400,{"date":926,"open":426,"high":927,"low":426,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-04",23.6,23.030001,1.23,5.64,13000200,{"date":933,"open":443,"high":442,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-03",21.24,21.8,0.13,0.6,14196600,{"date":940,"open":443,"high":941,"low":309,"close":942,"change":205,"percent_change":393,"volume":943,"transactions":9,"vwap":942},"2026-06-02",22.29,21.67,14333900,{"date":945,"open":914,"high":899,"low":381,"close":935,"change":157,"percent_change":946,"volume":947,"transactions":9,"vwap":935},"2026-06-01",0.18,5083700,{"date":949,"open":409,"high":950,"low":951,"close":952,"change":878,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-29",22.23,21.74,21.76,-3.07,5843800,{"date":956,"open":331,"high":288,"low":957,"close":392,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":392},"2026-05-28",21.68,1.4,6.65,8442800,{"date":962,"open":914,"high":426,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-27",20.98,21.049999,-0.62,-2.86,6282600,{"date":969,"open":970,"high":971,"low":970,"close":942,"change":821,"percent_change":972,"volume":973,"transactions":9,"vwap":942},"2026-05-26",20.96,21.69,4.89,5318600,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":157,"percent_change":669,"volume":980,"transactions":9,"vwap":979},"2026-05-22",20.78,20.81,20.44,20.66,4135400,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":758,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-21",19.78,20.7,19.61,20.62,3.1,5527600,{"date":990,"open":991,"high":992,"low":993,"close":992,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":992},"2026-05-20",19.14,20,18.77,0.95,4.99,6091700,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":107,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-19",18.5,19.15,18.36,19.049999,2.86,6462900,{"date":1006,"open":1007,"high":991,"low":1008,"close":1009,"change":1010,"percent_change":937,"volume":1011,"transactions":9,"vwap":1009},"2026-05-18",18.98,18.4,18.52,0.11,10714600,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1015,"change":916,"percent_change":164,"volume":1017,"transactions":9,"vwap":1015},"2026-05-15",18.25,18.41,17.93,6892300,{"date":1019,"open":1020,"high":1021,"low":1014,"close":1022,"change":800,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-14",18.8,19,18.31,-0.65,5599200,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":771,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-13",18.35,18.47,17.99,18.43,-0.49,5229300,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1009,"change":117,"percent_change":806,"volume":1038,"transactions":9,"vwap":1009},"2026-05-12",18.57,18.64,18.07,5443600,{"date":1040,"open":985,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-11",19.65,18.6,18.69,-0.79,-4.06,6547200,{"date":1048,"open":1049,"high":1050,"low":991,"close":1051,"change":302,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-08",19.35,19.62,19.48,1.3,3806700,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":474,"percent_change":560,"volume":1060,"transactions":9,"vwap":1059},"2026-05-07",19.87,20.02,19.059999,19.23,5344900,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-06",19.66,20.1,19.6,19.82,0.54,2.8,4332000,{"date":1071,"open":1072,"high":985,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-05",19.34,19.030001,19.28,0.16,0.84,3941000,{"date":1079,"open":985,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-04",19.68,19.02,19.12,-0.57,-2.89,3973800,{"date":1087,"open":983,"high":1088,"low":1089,"close":1090,"change":87,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-01",19.81,19.49,19.69,0.72,4707700,{"date":1094,"open":1095,"high":1096,"low":1072,"close":1097,"change":302,"percent_change":1052,"volume":1098,"transactions":9,"vwap":1097},"2026-04-30",19.37,19.79,19.55,4785400,{"date":1100,"open":1065,"high":1050,"low":1101,"close":1102,"change":205,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-29",19.08,19.3,-0.67,3748500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-28",20.11,20.45,19.32,19.43,-0.58,-2.9,4746500,{"date":1115,"open":1116,"high":978,"low":1066,"close":1117,"change":771,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-27",20.16,20.01,-0.45,3319100,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1064,"change":907,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1064},"2026-04-24",20.21,20.37,19.8,-0.4,3502600,{"date":1128,"open":367,"high":1129,"low":1066,"close":1130,"change":770,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-23",20.53,20.18,-0.1,3438900,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":216,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-22",20.14,20.48,19.92,20.2,-0.2,4348700,{"date":1142,"open":992,"high":1143,"low":992,"close":1144,"change":313,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-21",20.57,20.24,1.5,5466700,{"date":1148,"open":1051,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-20",19.99,19.45,19.94,0.4,2.05,4193700,{"date":1156,"open":1157,"high":1158,"low":1072,"close":1159,"change":142,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-17",19.38,19.72,19.54,2.41,4297200,{"date":1163,"open":1000,"high":1164,"low":1165,"close":1101,"change":1166,"percent_change":724,"volume":1167,"transactions":9,"vwap":1101},"2026-04-16",19.46,18.97,-0.07,4010300,{"date":1169,"open":1002,"high":1170,"low":1081,"close":1000,"change":410,"percent_change":237,"volume":1171,"transactions":9,"vwap":1000},"2026-04-15",19.58,4415700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":205,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-14",19.26,19.5,19.09,19.1,-0.68,4729300,{"date":1181,"open":1007,"high":1174,"low":1182,"close":1059,"change":248,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1059},"2026-04-13",18.65,1.96,5119900,{"date":1186,"open":1150,"high":1150,"low":1020,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-10",18.86,-0.28,-1.46,3330800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":991,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":991},"2026-04-09",18.23,19.31,18.21,0.8,4.36,6040000,{"date":1200,"open":1021,"high":1201,"low":1202,"close":1203,"change":112,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-08",19.2,18.29,18.34,1.33,7029500,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":204,"percent_change":117,"volume":1212,"transactions":9,"vwap":1211},"2026-04-07",18.12,18.24,17.86,18.1,4770600,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1216,"change":271,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-06",17.74,18.13,17.68,1.74,6593900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1188,"percent_change":660,"volume":1226,"transactions":9,"vwap":1225},"2026-04-02",17.7,18.040001,17.3,17.82,6671000,{"date":1228,"open":1209,"high":1009,"low":1229,"close":1211,"change":521,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1211},"2026-04-01",17.89,0.06,7216400,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":101,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-31",17.84,18.46,17.76,18.09,2.9,7310600,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":908,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-30",17.75,18.15,17.42,17.58,-2.01,6783900,{"date":1249,"open":1250,"high":1235,"low":1251,"close":1252,"change":784,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-27",18.26,17.83,17.94,-2.97,6309800,{"date":1256,"open":1257,"high":1258,"low":1209,"close":1259,"change":215,"percent_change":25,"volume":1260,"transactions":9,"vwap":1259},"2026-03-26",18.32,18.56,18.49,5468500,{"date":1262,"open":1263,"high":1264,"low":1265,"close":999,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":999},"2026-03-25",18.74,18.95,18.48,0.12,0.65,7004200,{"date":1270,"open":1271,"high":1272,"low":1251,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-24",17.87,18.72,18.38,0.35,1.94,6040900,{"date":1278,"open":1015,"high":1279,"low":1229,"close":1280,"change":1075,"percent_change":127,"volume":1281,"transactions":9,"vwap":1280},"2026-03-23",18.67,18.030001,8220700,{"date":1283,"open":1029,"high":1284,"low":1285,"close":1271,"change":764,"percent_change":697,"volume":1286,"transactions":9,"vwap":1271},"2026-03-20",18.28,17.62,18004800,{"date":1288,"open":1289,"high":1208,"low":1290,"close":1291,"change":259,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-19",17.25,16.69,18.049999,1.86,9514300,{"date":1295,"open":1296,"high":999,"low":1297,"close":1298,"change":1196,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-18",17.59,17.35,17.72,4.73,22767100,{"date":1302,"open":1303,"high":1296,"low":1304,"close":1305,"change":117,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-17",17.11,16.8,16.92,-0.99,11689000,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":157,"percent_change":463,"volume":1314,"transactions":9,"vwap":1313},"2026-03-16",17.44,17.56,16.96,17.09,7600600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":800,"percent_change":611,"volume":1321,"transactions":9,"vwap":1320},"2026-03-13",17.07,17.43,16.87,17.049999,6773800,{"date":1323,"open":1324,"high":1318,"low":1320,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-12",17.29,17.17,-0.3,-1.72,7207000,{"date":1330,"open":1331,"high":1014,"low":1332,"close":1333,"change":1334,"percent_change":1084,"volume":1335,"transactions":9,"vwap":1333},"2026-03-11",18,17.38,17.47,-0.52,8740200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1029,"change":521,"percent_change":1230,"volume":1341,"transactions":9,"vwap":1029},"2026-03-10",17.73,18.87,17.67,10789700,{"date":1343,"open":1331,"high":1216,"low":1320,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-09",17.98,-0.29,-1.59,12336000,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-06",18.92,17.96,18.27,-0.92,-4.79,10216800,{"date":1357,"open":1101,"high":1358,"low":1187,"close":1359,"change":770,"percent_change":1131,"volume":1360,"transactions":9,"vwap":1359},"2026-03-05",19.4,19.19,9244300,{"date":1362,"open":1182,"high":1363,"low":1015,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-04",19.36,19.21,0.93,5.09,10128900,{"date":1369,"open":1203,"high":999,"low":1222,"close":1284,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1284},"2026-03-03",-0.53,-2.82,8375700,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":195,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-02",19.47,18.68,18.81,-4.9,9773600,{"date":1381,"open":1382,"high":1383,"low":1089,"close":983,"change":1083,"percent_change":1384,"volume":1385,"transactions":9,"vwap":983},"2026-02-27",19.96,20.049999,-2.8,8017800,{"date":1387,"open":1123,"high":1388,"low":1064,"close":1389,"change":410,"percent_change":302,"volume":1390,"transactions":9,"vwap":1389},"2026-02-26",20.89,20.35,5897900,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1370,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-25",20.72,20.82,20.040001,20.3,-2.54,5708900,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":640,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-24",20.84,21.25,20.69,20.83,-2.07,4737100,{"date":1408,"open":409,"high":409,"low":1409,"close":368,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":368},"2026-02-23",20.36,-1.14,-5.09,8087000,{"date":1414,"open":1415,"high":1416,"low":381,"close":266,"change":1152,"percent_change":1417,"volume":1418,"transactions":9,"vwap":266},"2026-02-20",21.78,22.83,1.82,8589300,{"date":1420,"open":391,"high":266,"low":1421,"close":320,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":320},"2026-02-19",21.62,-0.76,-3.34,6478800,{"date":1426,"open":378,"high":247,"low":298,"close":225,"change":107,"percent_change":1427,"volume":1428,"transactions":9,"vwap":225},"2026-02-18",2.38,8432300,{"date":1430,"open":951,"high":1431,"low":1432,"close":280,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":280},"2026-02-17",22.39,21.47,0.61,2.82,6198200,{"date":1437,"open":971,"high":300,"low":1438,"close":1439,"change":1139,"percent_change":1353,"volume":1440,"transactions":9,"vwap":1439},"2026-02-13",21.17,21.63,6720400,{"date":1442,"open":912,"high":1443,"low":1444,"close":1445,"change":916,"percent_change":142,"volume":1446,"transactions":9,"vwap":1445},"2026-02-12",22.71,21.46,21.83,7170700,{"date":1448,"open":1449,"high":424,"low":1450,"close":1451,"change":93,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-11",21.02,21,21.73,3.53,6140500,{"date":1455,"open":1456,"high":1457,"low":1401,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-10",21.38,21.54,20.99,-0.48,-2.24,4388200,{"date":1463,"open":452,"high":417,"low":1444,"close":1432,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1432},"2026-02-09",-1.23,-5.42,6243800,{"date":1468,"open":1421,"high":462,"low":1421,"close":777,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":777},"2026-02-06",1.18,5.48,6806700,{"date":1473,"open":1474,"high":348,"low":1475,"close":1476,"change":530,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-05",21.33,20.97,21.52,-0.88,6047500,{"date":1480,"open":322,"high":1481,"low":1482,"close":1483,"change":51,"percent_change":351,"volume":1484,"transactions":9,"vwap":1483},"2026-02-04",21.92,21.26,21.71,9356600,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":157,"percent_change":669,"volume":1491,"transactions":9,"vwap":1490},"2026-02-03",21.01,21.44,20.58,21.23,6304000,{"date":1493,"open":1396,"high":934,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-02",20.28,21.19,1.17,5.84,8001400,{"date":1500,"open":1383,"high":1123,"low":1501,"close":1057,"change":1502,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1057},"2026-01-30",19.88,0,6018100,{"date":1505,"open":992,"high":1506,"low":1124,"close":1057,"change":1502,"percent_change":1502,"volume":1507,"transactions":9,"vwap":1057},"2026-01-29",20.29,7650000,{"date":1509,"open":370,"high":370,"low":1056,"close":1057,"change":908,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1057},"2026-01-28",-1.77,6335100,{"date":1513,"open":1514,"high":1129,"low":1515,"close":1516,"change":1266,"percent_change":291,"volume":1517,"transactions":9,"vwap":1516},"2026-01-27",20.4,20.059999,20.38,4232000,{"date":1519,"open":1144,"high":978,"low":1383,"close":1520,"change":1521,"percent_change":1326,"volume":1522,"transactions":9,"vwap":1520},"2026-01-26",20.26,-0.06,4391200,{"date":1524,"open":1525,"high":986,"low":1526,"close":1527,"change":26,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-23",20.47,20.22,20.32,-1.07,4671100,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1103,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-01-22",21.28,21.41,20.19,20.54,-3.16,7733400,{"date":1539,"open":1540,"high":1451,"low":1541,"close":1542,"change":771,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-21",21.6,21.030001,21.21,-0.42,5937300,{"date":1546,"open":934,"high":1547,"low":1548,"close":1549,"change":640,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-20",21.4,20.86,21.3,-2.02,5206900,{"date":1553,"open":309,"high":424,"low":1554,"close":951,"change":510,"percent_change":1555,"volume":1556,"transactions":9,"vwap":951},"2026-01-16",21.48,0.79,5445200,{"date":1558,"open":368,"high":331,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-15",21.14,21.57,0.38,1.79,5863800,{"date":1565,"open":298,"high":1566,"low":1559,"close":1495,"change":531,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1495},"2026-01-14",22.67,-3.68,9122400,{"date":1570,"open":1571,"high":915,"low":1572,"close":912,"change":270,"percent_change":1573,"volume":1574,"transactions":9,"vwap":912},"2026-01-13",22.049999,21.9,0.32,6974500,{"date":1576,"open":1577,"high":211,"low":1438,"close":426,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":426},"2026-01-12",22.65,-1.24,-5.35,12991200,{"date":1582,"open":1583,"high":1584,"low":481,"close":1585,"change":784,"percent_change":785,"volume":1586,"transactions":9,"vwap":1585},"2026-01-09",23.78,24.02,23.17,5865600,{"date":1588,"open":269,"high":1589,"low":321,"close":678,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":678},"2026-01-08",23.92,1.24,5.52,9680400,{"date":1594,"open":686,"high":723,"low":392,"close":450,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":450},"2026-01-07",-0.74,-3.19,5507100,{"date":1599,"open":1416,"high":721,"low":1416,"close":278,"change":248,"percent_change":1600,"volume":1601,"transactions":9,"vwap":278},"2026-01-06",1.62,7908200,{"date":1603,"open":905,"high":496,"low":498,"close":235,"change":916,"percent_change":1604,"volume":1605,"transactions":9,"vwap":235},"2026-01-05",0.44,4959900,{"date":1607,"open":950,"high":762,"low":246,"close":768,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":768},"2026-01-02",0.7,3.17,5230200,{"date":1612,"open":1613,"high":1613,"low":935,"close":1571,"change":771,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1571},"2025-12-31",22.14,-0.41,3495900,{"date":1617,"open":416,"high":950,"low":1571,"close":1613,"change":157,"percent_change":946,"volume":1618,"transactions":9,"vwap":1613},"2025-12-30",3943400,{"date":1620,"open":310,"high":1621,"low":1571,"close":416,"change":724,"percent_change":1622,"volume":1623,"transactions":9,"vwap":416},"2025-12-29",22.3,-1.65,4227800,{"date":1625,"open":269,"high":1626,"low":310,"close":21,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":21},"2025-12-26",22.56,0.15,0.67,3734600,{"date":1631,"open":498,"high":192,"low":416,"close":401,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":401},"2025-12-24",-0.26,-1.15,2831700,{"date":1636,"open":1637,"high":247,"low":1431,"close":288,"change":724,"percent_change":1638,"volume":1639,"transactions":9,"vwap":288},"2025-12-23",22.94,-1.61,5557400,{"date":1641,"open":1642,"high":704,"low":214,"close":277,"change":1477,"percent_change":1643,"volume":1644,"transactions":9,"vwap":277},"2025-12-22",23.82,-3.69,5864400,{"date":1646,"open":689,"high":1647,"low":1648,"close":1649,"change":132,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-12-19",23.86,23.059999,23.83,2.01,9765100,{"date":1653,"open":1654,"high":1583,"low":723,"close":1655,"change":463,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-18",23.47,23.36,0.99,5599700,{"date":1659,"open":1660,"high":234,"low":1661,"close":783,"change":521,"percent_change":157,"volume":1662,"transactions":9,"vwap":783},"2025-12-17",23.28,22.97,4267800,{"date":1664,"open":558,"high":704,"low":462,"close":519,"change":72,"percent_change":1665,"volume":1666,"transactions":9,"vwap":519},"2025-12-16",-3.02,5947900,{"date":1668,"open":1669,"high":1670,"low":720,"close":548,"change":453,"percent_change":1671,"volume":1672,"transactions":9,"vwap":548},"2025-12-15",23.99,24.16,-1.28,6978700,{"date":1674,"open":746,"high":1675,"low":843,"close":746,"change":1627,"percent_change":758,"volume":1676,"transactions":9,"vwap":746},"2025-12-12",24.41,7462700,{"date":1678,"open":790,"high":858,"low":783,"close":695,"change":93,"percent_change":1679,"volume":1680,"transactions":9,"vwap":695},"2025-12-11",3.18,8059400,{"date":1682,"open":255,"high":1683,"low":321,"close":920,"change":649,"percent_change":1684,"volume":1685,"transactions":9,"vwap":920},"2025-12-10",23.56,3.06,10860500,{"date":1687,"open":1688,"high":203,"low":1689,"close":498,"change":1604,"percent_change":1690,"volume":1691,"transactions":9,"vwap":498},"2025-12-09",22.12,22.07,1.99,5132200,{"date":1693,"open":192,"high":768,"low":433,"close":246,"change":72,"percent_change":1694,"volume":1695,"transactions":9,"vwap":246},"2025-12-08",-3.15,7528400,{"date":1697,"open":378,"high":389,"low":450,"close":235,"change":107,"percent_change":748,"volume":1698,"transactions":9,"vwap":235},"2025-12-05",9602600,{"date":1700,"open":1701,"high":339,"low":1702,"close":401,"change":427,"percent_change":965,"volume":1703,"transactions":9,"vwap":401},"2025-12-04",22.38,21.65,12743200,{"date":1705,"open":1706,"high":236,"low":1706,"close":20,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":20},"2025-12-03",21.39,-0.25,-1.1,21812700,{"date":1711,"open":192,"high":508,"low":1432,"close":1443,"change":639,"percent_change":1459,"volume":1712,"transactions":9,"vwap":1443},"2025-12-02",11348300,{"date":1714,"open":244,"high":1715,"low":320,"close":462,"change":142,"percent_change":1716,"volume":1717,"transactions":9,"vwap":462},"2025-12-01",22.98,2.06,9865700,{"date":1719,"open":1577,"high":1577,"low":1720,"close":452,"change":1166,"percent_change":453,"volume":1721,"transactions":9,"vwap":452},"2025-11-28",22.28,3039400,{"date":1723,"open":331,"high":1724,"low":309,"close":255,"change":43,"percent_change":1725,"volume":1726,"transactions":9,"vwap":255},"2025-11-26",22.93,2.65,7067100,{"date":1728,"open":1729,"high":298,"low":1535,"close":914,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":914},"2025-11-25",20.6,1.83,9.14,8336500,{"date":1734,"open":1057,"high":1526,"low":1735,"close":1057,"change":1131,"percent_change":226,"volume":1736,"transactions":9,"vwap":1057},"2025-11-24",19.75,7044300,{"date":1738,"open":1174,"high":1409,"low":1201,"close":1739,"change":147,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-11-21",20.12,5.56,6871600,{"date":1743,"open":1735,"high":1096,"low":1744,"close":1058,"change":1745,"percent_change":540,"volume":1746,"transactions":9,"vwap":1058},"2025-11-20",19.040001,-0.35,5879500,{"date":1748,"open":1110,"high":985,"low":1364,"close":1749,"change":1131,"percent_change":78,"volume":1750,"transactions":9,"vwap":1749},"2025-11-19",19.41,5386900,{"date":1752,"open":1073,"high":1090,"low":1021,"close":1753,"change":483,"percent_change":894,"volume":1754,"transactions":9,"vwap":1753},"2025-11-18",19.51,4785200,{"date":1756,"open":1096,"high":1137,"low":1744,"close":1000,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1000},"2025-11-17",-0.84,-4.2,5578200,{"date":1761,"open":1762,"high":1138,"low":1063,"close":1149,"change":907,"percent_change":1125,"volume":1763,"transactions":9,"vwap":1149},"2025-11-14",19.91,6026500,{"date":1765,"open":1489,"high":1541,"low":1395,"close":1766,"change":78,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-11-13",20.07,-2.48,6562300,{"date":1770,"open":1489,"high":1771,"low":1535,"close":1489,"change":936,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1489},"2025-11-12",20.9,0.64,3215700,{"date":1775,"open":1525,"high":1776,"low":1777,"close":1108,"change":800,"percent_change":1111,"volume":1778,"transactions":9,"vwap":1108},"2025-11-11",20.73,20.34,3489200,{"date":1780,"open":1781,"high":1782,"low":1136,"close":1143,"change":94,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1143},"2025-11-10",20.56,20.87,1.08,6158700,{"date":1786,"open":1777,"high":1129,"low":1787,"close":1389,"change":215,"percent_change":25,"volume":1788,"transactions":9,"vwap":1389},"2025-11-07",20.08,5685800,{"date":1790,"open":984,"high":1776,"low":1130,"close":1409,"change":659,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1409},"2025-11-06",-1.88,7664000,{"date":1794,"open":1150,"high":1402,"low":1749,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-05",20.75,1.35,6.96,9859000,{"date":1800,"open":1089,"high":1050,"low":1801,"close":1358,"change":281,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1358},"2025-11-04",19.24,-2.71,6169900,{"date":1805,"open":1089,"high":1149,"low":1095,"close":1151,"change":65,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1151},"2025-11-03",2.31,5847300,{"date":1809,"open":1063,"high":1810,"low":1811,"close":1089,"change":25,"percent_change":1632,"volume":1812,"transactions":9,"vwap":1089},"2025-10-31",19.76,19.27,5677800,{"date":1814,"open":1150,"high":1151,"low":1801,"close":1159,"change":1502,"percent_change":1502,"volume":1815,"transactions":9,"vwap":1159},"2025-10-30",6332100,{"date":1817,"open":1041,"high":1149,"low":1818,"close":1159,"change":1819,"percent_change":531,"volume":1820,"transactions":9,"vwap":1159},"2025-10-29",19.39,-0.16,7191500,{"date":1822,"open":1102,"high":1823,"low":1824,"close":1823,"change":1573,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-10-28",19.7,19.13,1.65,4930100,{"date":1828,"open":1021,"high":1829,"low":1339,"close":1157,"change":1830,"percent_change":1452,"volume":1831,"transactions":9,"vwap":1157},"2025-10-27",19.52,0.66,6099400,{"date":1833,"open":1377,"high":1021,"low":1279,"close":1272,"change":1834,"percent_change":753,"volume":1835,"transactions":9,"vwap":1272},"2025-10-24",0.08,6610200,{"date":1837,"open":1838,"high":1101,"low":1009,"close":1036,"change":1834,"percent_change":753,"volume":1839,"transactions":9,"vwap":1036},"2025-10-23",18.58,6495700,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1258,"change":1573,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1258},"2025-10-22",18.2,18.73,18.19,1.75,6247100,{"date":1848,"open":1849,"high":1028,"low":1229,"close":1209,"change":237,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1209},"2025-10-21",17.97,1.45,5804600,{"date":1853,"open":1854,"high":1855,"low":1298,"close":1344,"change":1075,"percent_change":127,"volume":1856,"transactions":9,"vwap":1344},"2025-10-20",17.9,18.01,4386800,{"date":1858,"open":1859,"high":1344,"low":1860,"close":1225,"change":427,"percent_change":324,"volume":1861,"transactions":9,"vwap":1225},"2025-10-17",17.81,17.61,6116200,{"date":1863,"open":1210,"high":1864,"low":1865,"close":1351,"change":1230,"percent_change":86,"volume":1866,"transactions":9,"vwap":1351},"2025-10-16",18.18,17.66,8308400,{"date":1868,"open":1351,"high":1869,"low":1298,"close":1854,"change":270,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1854},"2025-10-15",18.14,0.39,6153900,{"date":1873,"open":1874,"high":1252,"low":1320,"close":1251,"change":1561,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1251},"2025-10-14",17.12,2.18,9267000,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-10-13",16.86,17.5,16.82,17.45,0.94,5.69,12647200,{"date":1887,"open":1224,"high":1297,"low":31,"close":1888,"change":796,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-10-10",16.51,-4.46,10442300,{"date":1892,"open":1893,"high":1894,"low":1289,"close":1895,"change":640,"percent_change":1767,"volume":1896,"transactions":9,"vwap":1895},"2025-10-09",17.6,17.77,17.28,8409900,{"date":1898,"open":1899,"high":1900,"low":1245,"close":1298,"change":25,"percent_change":1188,"volume":1901,"transactions":9,"vwap":1298},"2025-10-08",17.85,18.08,7199000,{"date":1903,"open":1257,"high":1904,"low":1222,"close":1894,"change":1370,"percent_change":1112,"volume":1905,"transactions":9,"vwap":1894},"2025-10-07",18.44,8074200,{"date":1907,"open":1027,"high":1028,"low":1331,"close":1908,"change":1909,"percent_change":58,"volume":1910,"transactions":9,"vwap":1908},"2025-10-06",18.3,0.09,9507300,{"date":1912,"open":1908,"high":1027,"low":1351,"close":1195,"change":1913,"percent_change":1010,"volume":1914,"transactions":9,"vwap":1195},"2025-10-03",0.02,7025300,{"date":1916,"open":1854,"high":1908,"low":1229,"close":1844,"change":463,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1844},"2025-10-02",1.28,7305400,{"date":1920,"open":1251,"high":1216,"low":1921,"close":1351,"change":1922,"percent_change":510,"volume":1923,"transactions":9,"vwap":1351},"2025-10-01",17.54,0.03,7341800,{"date":1925,"open":1926,"high":1908,"low":1927,"close":1016,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1016},"2025-09-30",18.11,17.64,-0.24,-1.32,7849300,{"date":1932,"open":1331,"high":1284,"low":1340,"close":1933,"change":510,"percent_change":1883,"volume":1934,"transactions":9,"vwap":1933},"2025-09-29",18.17,8393500,{"date":1936,"open":1937,"high":1211,"low":1317,"close":1331,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1331},"2025-09-26",17.18,0.92,5.39,13714700,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1326,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-09-25",17.23,17.36,16.91,17.08,-1.73,7652500,{"date":1950,"open":1951,"high":1952,"low":1320,"close":1332,"change":302,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1332},"2025-09-24",17.13,17.49,1.46,12572700,{"date":1956,"open":1957,"high":1958,"low":1945,"close":1951,"change":112,"percent_change":828,"volume":1959,"transactions":9,"vwap":1951},"2025-09-23",17,17.34,7382100,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-09-22",17.53,16.85,16.89,-0.66,-3.76,10739100,{"date":1969,"open":1296,"high":1854,"low":1958,"close":1970,"change":1521,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-09-19",17.55,-0.34,10508000,{"date":1974,"open":1975,"high":1271,"low":1333,"close":1860,"change":549,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1860},"2025-09-18",17.51,1.21,6833100,{"date":1979,"open":1980,"high":1251,"low":1895,"close":1981,"change":204,"percent_change":117,"volume":1982,"transactions":9,"vwap":1981},"2025-09-17",17.52,17.4,8727500,{"date":1984,"open":1882,"high":1860,"low":1985,"close":1318,"change":215,"percent_change":1521,"volume":1986,"transactions":9,"vwap":1318},"2025-09-16",17.24,7321100,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1310,"change":58,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1310},"2025-09-15",16.81,17.46,16.54,2.89,8823200,{"date":1995,"open":1996,"high":1310,"low":1305,"close":1997,"change":78,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-09-12",17.41,16.95,-2.92,11828800,{"date":2001,"open":2002,"high":1285,"low":1317,"close":1990,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1990},"2025-09-11",17.1,0.42,2.46,9334000,{"date":2007,"open":1957,"high":2008,"low":2009,"close":2010,"change":117,"percent_change":1306,"volume":2011,"transactions":9,"vwap":2010},"2025-09-10",17.2,16.84,17.040001,10139000,{"date":2013,"open":2014,"high":2015,"low":2009,"close":2016,"change":1266,"percent_change":1608,"volume":2017,"transactions":9,"vwap":2016},"2025-09-09",17.16,17.33,17.21,11137000,{"date":2019,"open":1865,"high":1865,"low":1879,"close":1313,"change":1928,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1313},"2025-09-08",-1.38,11669200,{"date":2023,"open":1289,"high":1311,"low":2024,"close":2015,"change":1909,"percent_change":851,"volume":2025,"transactions":9,"vwap":2015},"2025-09-05",17.030001,18331500,{"date":2027,"open":2028,"high":1224,"low":2029,"close":1985,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1985},"2025-09-04",16.37,16,0.96,5.9,26119200,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-09-03",15.43,16.43,15.3,16.28,2.79,20.68,48533600,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":237,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-09-02",13.15,13.53,13.09,13.49,1.97,13292600,{"date":2051,"open":2052,"high":2047,"low":2053,"close":2054,"change":205,"percent_change":195,"volume":2055,"transactions":9,"vwap":2054},"2025-08-29",13.37,13.18,13.23,8374200,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1928,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-08-28",13.62,13.69,13.21,13.36,-1.76,9026100,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":112,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-08-27",13.8,13.43,13.6,1.8,9247300,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2061,"change":1909,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2061},"2025-08-26",13.33,13.65,13.24,0.68,7884500,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":453,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-08-25",13.5,13.54,13.14,13.27,-2.28,4967900,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2089,"change":1772,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-08-22",12.99,13.58,12.94,4.95,6803700,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2090,"change":1230,"percent_change":132,"volume":2098,"transactions":9,"vwap":2090},"2025-08-21",12.76,12.95,12.66,4839700,{"date":2100,"open":2101,"high":2102,"low":2095,"close":2101,"change":1819,"percent_change":1464,"volume":2103,"transactions":9,"vwap":2101},"2025-08-20",12.88,13.01,5100000,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":436,"percent_change":1947,"volume":2110,"transactions":9,"vwap":2109},"2025-08-19",13.35,13.4,12.96,13.04,4330600,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2083,"change":142,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2083},"2025-08-18",12.86,13.3,12.77,3.59,6997500,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-08-15",12.97,13.13,12.65,12.81,-0.15,-1.16,4760000,{"date":2128,"open":2096,"high":2129,"low":2115,"close":2108,"change":1707,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2108},"2025-08-14",13.08,-1.89,4509400,{"date":2133,"open":2134,"high":2135,"low":2097,"close":2060,"change":51,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2060},"2025-08-13",12.73,13.28,3.77,6096800,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2134,"change":758,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2134},"2025-08-12",12.34,12.82,12.29,5.12,11334600,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1922,"percent_change":302,"volume":2151,"transactions":9,"vwap":2150},"2025-08-11",12.16,12.26,12.02,12.11,5723100,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":204,"percent_change":1707,"volume":2158,"transactions":9,"vwap":2157},"2025-08-08",12.09,12.13,11.89,12.08,4379400,{"date":2160,"open":2142,"high":2140,"low":2161,"close":2150,"change":1502,"percent_change":1502,"volume":2162,"transactions":9,"vwap":2150},"2025-08-07",11.96,6172600,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2150,"change":1010,"percent_change":1938,"volume":2168,"transactions":9,"vwap":2150},"2025-08-06",12.07,12.28,11.98,5858000,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":916,"percent_change":1076,"volume":2175,"transactions":9,"vwap":2174},"2025-08-05",12.01,12.17,11.77,12,9458600,{"date":2177,"open":2178,"high":2179,"low":2156,"close":2180,"change":2181,"percent_change":807,"volume":2182,"transactions":9,"vwap":2180},"2025-08-04",12.36,12.41,11.9,-0.46,8576300,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2178,"change":332,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2178},"2025-08-01",12.31,12.4,12.06,-2.14,6583400,{"date":2191,"open":2192,"high":2046,"low":2193,"close":2194,"change":659,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-07-31",12.87,12.45,12.63,-3,7485200,{"date":2198,"open":2199,"high":2200,"low":2192,"close":2201,"change":1345,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-07-30",13.29,13.42,13.02,-2.18,5585200,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1614,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-07-29",13.71,13.77,13.2,13.31,-2.99,6995900,{"date":2213,"open":2214,"high":2215,"low":2060,"close":2216,"change":1772,"percent_change":972,"volume":2217,"transactions":9,"vwap":2216},"2025-07-28",13.25,13.74,13.72,10619100,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2129,"change":1561,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2129},"2025-07-25",12.74,13.16,12.72,2.99,6730600,{"date":2226,"open":2227,"high":2228,"low":2122,"close":2229,"change":907,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-07-24",12.75,13.05,12.7,-0.63,5875300,{"date":2233,"open":2208,"high":2083,"low":2234,"close":2235,"change":436,"percent_change":1510,"volume":2236,"transactions":9,"vwap":2235},"2025-07-23",12.71,12.78,9053100,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2102,"change":1196,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2102},"2025-07-22",12.84,13.48,12.55,6.55,17316500,{"date":2245,"open":2171,"high":2246,"low":2167,"close":2247,"change":237,"percent_change":1875,"volume":2248,"transactions":9,"vwap":2247},"2025-07-21",12.3,12.21,6120100,{"date":2250,"open":2157,"high":2251,"low":2252,"close":2253,"change":25,"percent_change":1543,"volume":2254,"transactions":9,"vwap":2253},"2025-07-18",12.12,11.8,11.95,5667300,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2174,"change":25,"percent_change":1614,"volume":2260,"transactions":9,"vwap":2174},"2025-07-17",12.04,12.14,11.87,5368800,{"date":2262,"open":2154,"high":2172,"low":2263,"close":2264,"change":770,"percent_change":117,"volume":2265,"transactions":9,"vwap":2264},"2025-07-16",11.88,12.05,5608400,{"date":2267,"open":2268,"high":2269,"low":2264,"close":2165,"change":1614,"percent_change":79,"volume":2270,"transactions":9,"vwap":2165},"2025-07-15",12.52,12.57,8424400,{"date":2272,"open":2273,"high":2194,"low":2274,"close":2275,"change":25,"percent_change":1125,"volume":2276,"transactions":9,"vwap":2275},"2025-07-14",12.44,12.37,12.48,4402300,{"date":2278,"open":2279,"high":2097,"low":2178,"close":2280,"change":1139,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-07-11",12.58,12.53,-1.57,5279200,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2134,"change":463,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2134},"2025-07-10",12.51,12.92,1.84,6285000,{"date":2290,"open":2122,"high":2235,"low":2291,"close":2292,"change":216,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-07-09",12.39,12.5,-0.32,5100900,{"date":2296,"open":2297,"high":2220,"low":2298,"close":2299,"change":1909,"percent_change":1091,"volume":2300,"transactions":9,"vwap":2299},"2025-07-08",12.49,12.35,12.54,8169200,{"date":2302,"open":2303,"high":2269,"low":2304,"close":2193,"change":1166,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2193},"2025-07-07",12.46,12.23,-0.56,4950500,{"date":2308,"open":2268,"high":2279,"low":2298,"close":2268,"change":157,"percent_change":1573,"volume":2309,"transactions":9,"vwap":2268},"2025-07-03",3638200,{"date":2311,"open":2186,"high":2292,"low":2312,"close":2275,"change":1627,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2275},"2025-07-02",12.1,1.22,7706000,{"date":2316,"open":2317,"high":2268,"low":2318,"close":2319,"change":1628,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-07-01",11.56,11.52,12.33,5.75,14304600,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":271,"percent_change":2328,"volume":2236,"transactions":9,"vwap":2327},"2025-06-30",11.4,11.85,11.39,11.66,2.73,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":463,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-06-27",11.29,11.64,11.15,11.35,2.07,9485400,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":916,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-06-26",11.02,11.19,10.87,11.12,0.91,5640900,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2339,"change":549,"percent_change":1275,"volume":2350,"transactions":9,"vwap":2339},"2025-06-25",10.85,11.07,10.72,6873200,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":510,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-06-24",10.83,11,10.73,10.81,1.6,10444500,{"date":2360,"open":2361,"high":2362,"low":183,"close":2363,"change":1614,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-06-23",10.91,10.98,10.64,-3.71,10948900,{"date":2367,"open":2368,"high":2324,"low":2369,"close":2370,"change":770,"percent_change":764,"volume":2371,"transactions":9,"vwap":2370},"2025-06-20",11.16,10.99,11.05,8569200,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2348,"change":1632,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2348},"2025-06-18",11.3,11.49,11.03,-2.29,7312300,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2383,"change":784,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-06-17",11.69,11.79,11.33,-4.63,6018500,{"date":2387,"open":2388,"high":2156,"low":2389,"close":2263,"change":1772,"percent_change":1884,"volume":2390,"transactions":9,"vwap":2263},"2025-06-16",11.44,11.36,8000500,{"date":2392,"open":2393,"high":2394,"low":2340,"close":2395,"change":1965,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-06-13",11.54,11.67,11.24,-5.55,6145900,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2180,"change":1632,"percent_change":2188,"volume":2403,"transactions":9,"vwap":2180},"2025-06-12",11.99,12.15,11.84,6425900,{"date":2405,"open":2273,"high":2297,"low":2157,"close":2147,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2147},"2025-06-11",-0.21,-1.7,5293000,{"date":2410,"open":2246,"high":2411,"low":2412,"close":2274,"change":1266,"percent_change":900,"volume":2413,"transactions":9,"vwap":2274},"2025-06-10",12.62,12.24,5408000,{"date":2415,"open":2273,"high":2273,"low":2251,"close":2416,"change":215,"percent_change":907,"volume":2417,"transactions":9,"vwap":2416},"2025-06-09",12.25,7397200,{"date":2419,"open":2171,"high":2185,"low":2420,"close":2148,"change":86,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2148},"2025-06-06",11.97,2.85,5098800,{"date":2424,"open":2425,"high":2149,"low":2426,"close":2427,"change":132,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-06-05",11.43,11.41,11.92,4.1,8281600,{"date":2431,"open":2432,"high":2327,"low":2388,"close":2433,"change":216,"percent_change":1745,"volume":2434,"transactions":9,"vwap":2433},"2025-06-04",11.53,11.45,5930600,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2375,"change":510,"percent_change":1145,"volume":2440,"transactions":9,"vwap":2375},"2025-06-03",11.31,11.57,11.26,6664200,{"date":2442,"open":2180,"high":2180,"low":2439,"close":2443,"change":1083,"percent_change":1354,"volume":2444,"transactions":9,"vwap":2443},"2025-06-02",11.32,9526700,{"date":2446,"open":2447,"high":2401,"low":2448,"close":2156,"change":25,"percent_change":1543,"volume":2449,"transactions":9,"vwap":2156},"2025-05-30",11.82,11.71,8403700,{"date":2451,"open":2157,"high":2178,"low":2325,"close":2452,"change":1521,"percent_change":226,"volume":2453,"transactions":9,"vwap":2452},"2025-05-29",11.94,12943800,{"date":2455,"open":2292,"high":2269,"low":2456,"close":2174,"change":216,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2174},"2025-05-28",11.5,-0.33,17700000,{"date":2460,"open":2325,"high":2312,"low":2461,"close":2257,"change":132,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2257},"2025-05-27",11.6,4.06,12540200,{"date":2465,"open":2466,"high":2173,"low":2467,"close":2438,"change":1745,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2438},"2025-05-23",11.51,11.46,-2.94,6896800,{"date":2471,"open":2472,"high":2420,"low":2327,"close":2427,"change":313,"percent_change":402,"volume":2473,"transactions":9,"vwap":2427},"2025-05-22",11.68,4896800,{"date":2475,"open":2259,"high":2476,"low":2461,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-05-21",11.93,11.62,-0.47,-3.89,5826700,{"date":2482,"open":2251,"high":2483,"low":2257,"close":2154,"change":270,"percent_change":43,"volume":2484,"transactions":9,"vwap":2154},"2025-05-20",12.47,5729200,{"date":2486,"open":2264,"high":2487,"low":2174,"close":2149,"change":2406,"percent_change":1327,"volume":2488,"transactions":9,"vwap":2149},"2025-05-19",12.22,4062900,{"date":2490,"open":2264,"high":2140,"low":2264,"close":2304,"change":94,"percent_change":1730,"volume":2491,"transactions":9,"vwap":2304},"2025-05-16",4855200,{"date":2493,"open":2494,"high":2150,"low":2263,"close":2171,"change":771,"percent_change":1595,"volume":2495,"transactions":9,"vwap":2171},"2025-05-15",12.03,4694300,{"date":2497,"open":2246,"high":2498,"low":2264,"close":2312,"change":2293,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2312},"2025-05-14",12.38,-2.58,5453800,{"date":2502,"open":2503,"high":2303,"low":2304,"close":2504,"change":1834,"percent_change":1267,"volume":2505,"transactions":9,"vwap":2504},"2025-05-13",12.43,12.42,7530400,{"date":2507,"open":2299,"high":2508,"low":2401,"close":2140,"change":1091,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2140},"2025-05-12",12.85,6.2,8129500,{"date":2512,"open":2447,"high":2180,"low":2513,"close":2477,"change":117,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2477},"2025-05-09",11.61,-1.44,2764800,{"date":2517,"open":2518,"high":2174,"low":2518,"close":2382,"change":669,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2382},"2025-05-08",11.72,1.64,4119900,{"date":2522,"open":2513,"high":2523,"low":2375,"close":2461,"change":916,"percent_change":137,"volume":2524,"transactions":9,"vwap":2461},"2025-05-07",11.74,4548900,{"date":2526,"open":2472,"high":2518,"low":2527,"close":2456,"change":1971,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2456},"2025-05-06",11.47,-2.87,5773100,{"date":2531,"open":2523,"high":2157,"low":2448,"close":2402,"change":639,"percent_change":1353,"volume":2532,"transactions":9,"vwap":2402},"2025-05-05",5481500,{"date":2534,"open":2535,"high":2420,"low":2472,"close":2253,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2253},"2025-05-02",11.86,0.29,2.49,5632400,{"date":2540,"open":2541,"high":2402,"low":2393,"close":2327,"change":112,"percent_change":714,"volume":2542,"transactions":9,"vwap":2327},"2025-05-01",11.76,7041900,{"date":2544,"open":2545,"high":2467,"low":2546,"close":2547,"change":215,"percent_change":771,"volume":2548,"transactions":9,"vwap":2547},"2025-04-30",11.11,11.01,11.42,7951100,{"date":2550,"open":2375,"high":2551,"low":2552,"close":2425,"change":1819,"percent_change":2020,"volume":2553,"transactions":9,"vwap":2425},"2025-04-29",11.59,11.28,5792500,{"date":2555,"open":2368,"high":2477,"low":2368,"close":2551,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2551},"2025-04-28",0.41,3.67,6480600,{"date":2560,"open":2370,"high":2561,"low":2339,"close":2562,"change":1075,"percent_change":1850,"volume":2563,"transactions":9,"vwap":2562},"2025-04-25",11.2,11.18,5889300,{"date":187,"open":2565,"high":2566,"low":2567,"close":2339,"change":270,"percent_change":1772,"volume":2568,"transactions":9,"vwap":2339},10.95,11.04,10.76,7946400]