[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MWA":3,"homepage-market-summary":35,"stock-historical-MWA":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MWA","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},"Mueller Water Products, Inc.","NYSE",null,"MISCELLANEOUS FABRICATED METAL PRODUCTS","Mueller Water Products Inc is a U.S.-based company that manufactures and sells products and services used in the transmission, distribution, and measurement of water. The company operates in two segments: Water Flow Solutions and Water Management Solutions. The Water Flow Solutions segment, which derives maximum revenue for the company, includes products like iron gate valves, specialty valves, and service brass products. Water Management Solutions' portfolio includes fire hydrants, repair and installation, natural gas, metering, leak detection, and pressure management and control products and solutions. Geographically, the company derives a majority of its revenue from the United States and the rest from Canada and other international locations.","3,500","Atlanta, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.275,0.28,"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},21.96,21.95,22,21.73,21.76,0.2,0.92,1089737.557418,14240,21.8975,31,20.8958,1246827.714903203,10.5,5121,{"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":187},365,1,1000,{"period_high":30,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},1265808,462019756.440704,-16.94,"2025-04-24",[188,189,198,207,217,228,237,248,257,266,276,287,294,303,313,324,335,346,356,366,376,385,395,404,412,421,431,442,453,463,473,481,489,500,511,518,529,539,550,559,568,578,589,600,608,619,628,636,647,656,665,675,685,694,700,708,717,724,733,741,748,755,759,763,769,775,782,788,796,802,810,815,822,829,837,842,849,855,862,869,873,876,882,888,892,896,902,908,915,919,927,933,942,947,954,960,966,972,979,984,991,995,1000,1006,1013,1019,1028,1036,1042,1050,1055,1063,1071,1080,1086,1095,1102,1109,1117,1126,1133,1140,1148,1154,1162,1169,1178,1184,1192,1197,1205,1212,1217,1225,1230,1235,1241,1245,1250,1255,1261,1267,1273,1277,1281,1284,1289,1294,1300,1309,1314,1323,1330,1336,1342,1348,1354,1362,1369,1376,1383,1390,1395,1400,1405,1410,1418,1425,1432,1436,1439,1445,1450,1455,1460,1466,1472,1476,1481,1486,1493,1498,1502,1506,1511,1516,1520,1526,1531,1537,1543,1549,1553,1560,1565,1569,1574,1577,1583,1588,1590,1593,1599,1602,1606,1609,1613,1620,1625,1628,1633,1638,1643,1648,1655,1661,1668,1674,1679,1685,1691,1698,1705,1709,1716,1720,1724,1728,1734,1739,1742,1746,1750,1752,1757,1760,1764,1767,1770,1774,1778,1782,1786,1789,1794,1799,1804,1807,1811,1816,1819,1822,1827,1831,1834,1837,1841,1844,1847,1850,1853,1857,1860,1865,1870,1874,1878,1881,1885,1889,1892,1897,1903,1908,1913,1917,1923,1926,1931,1935,1941,1944,1948,1952,1958,1962,1966,1972,1978,1983,1988,1992,1995,1999,2004,2010,2015,2020,2027,2031,2034,2037,2041,2046,2051,2055,2059,2062,2066,2069,2072,2075,2078,2082,2086,2089,2093,2096,2099,2103,2107,2110,2116,2123,2132,2137,2143,2147,2152,2158,2163,2166,2171,2174,2177,2181,2186,2190,2194,2197,2200,2203,2207,2212,2215,2219,2223,2227,2230,2234,2237,2241,2245,2249,2253,2258,2264,2270,2273,2276,2280,2283,2286,2289,2294],{"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":142,"volume":195,"transactions":196,"vwap":197},"2026-10-05",21.62,22.085,21.47,0.1,2058852.711205,15019,21.8205,{"date":199,"open":200,"high":20,"low":201,"close":202,"change":203,"percent_change":93,"volume":204,"transactions":205,"vwap":206},"2026-10-02",21.75,21.6409,21.66,0.16,2143534.233983,20402,21.7517,{"date":208,"open":209,"high":210,"low":31,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",21.18,21.53,21.5,0.26,1.22,1686399.504437,16753,21.4054,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",21.51,21.52,21.205,21.24,-0.23,-1.07,1667693.016962,13908,21.2756,{"date":229,"open":230,"high":231,"low":232,"close":193,"change":117,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",21.65,21.72,21.29,-0.79,979802.662636,13534,21.4367,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",21.58,21.74,21.35,21.64,0.01,0.05,1351750.708426,13138,21.615,{"date":249,"open":250,"high":231,"low":251,"close":252,"change":203,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",21.54,21.45,21.63,0.75,1191279.289378,14922,21.6203,{"date":258,"open":259,"high":200,"low":260,"close":193,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",21.68,21.327,-0.25,-1.15,1367449.905092,17227,21.4912,{"date":267,"open":268,"high":269,"low":270,"close":231,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",21.91,22.0101,21.71,-0.3,-1.36,1076229.816537,15936,21.8089,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",22.21,22.285,21.915,22.02,0.11,0.5,1400647.241855,17686,22.0675,{"date":288,"open":289,"high":290,"low":200,"close":268,"change":243,"percent_change":244,"volume":291,"transactions":292,"vwap":293},"2026-09-21",22.01,22.0777,1377511.327126,16358,21.9034,{"date":295,"open":296,"high":297,"low":259,"close":298,"change":244,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",21.85,21.98,21.9,0.23,5011295.125148,18849,21.8861,{"date":304,"open":305,"high":306,"low":307,"close":296,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",22.39,22.45,21.77,-0.89,-3.91,1578913.362551,21674,21.982,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",23.02,23.0875,22.6,22.74,-0.07,-0.31,1440545.438914,16110,22.7892,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",23.23,23.24,22.68,22.81,-0.27,-1.17,1359149.442077,19099,22.8223,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",23.74,23.84,22.975,23.08,-0.86,-3.59,1432252.742066,20712,23.2206,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":147,"volume":353,"transactions":354,"vwap":355},"2026-09-11",24.02,24.09,23.77,23.94,0.25,1249394.214846,19268,23.9724,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":271,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",23.78,23.875,23.35,23.69,-1.25,1214762.115681,17878,23.566,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":299,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",23.62,24.1,23.59,23.99,0.97,1547013.753862,23402,23.8984,{"date":377,"open":371,"high":378,"low":379,"close":380,"change":381,"percent_change":233,"volume":382,"transactions":383,"vwap":384},"2026-09-08",24.04,23.75,23.76,-0.19,865889.366519,13888,23.827,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":244,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",23.93,24.18,23.9,23.95,0.21,858710.031555,12515,23.9719,{"date":396,"open":397,"high":398,"low":399,"close":389,"change":400,"percent_change":86,"volume":401,"transactions":402,"vwap":403},"2026-09-03",23.98,24.2199,23.81,0.08,1045020.448654,17054,23.9234,{"date":405,"open":370,"high":406,"low":407,"close":408,"change":352,"percent_change":147,"volume":409,"transactions":410,"vwap":411},"2026-09-02",24.06,23.485,23.82,1134282.392381,15436,23.8678,{"date":413,"open":387,"high":369,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",23.54,23.57,-0.57,-2.36,896521.819063,15521,23.6764,{"date":422,"open":423,"high":424,"low":378,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",24.25,24.5526,24.14,-0.24,-0.98,898521.402685,11314,24.1554,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",24.75,24.91,24.225,24.38,-0.34,-1.38,648198.351457,11096,24.3951,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",25,25.24,24.59,24.72,-0.55,-2.18,1045329.667165,14856,24.7348,{"date":454,"open":444,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",25.28,24.89,25.27,0.33,1.32,804103.208422,11126,25.1615,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",25.4,24.79,24.94,-0.21,-0.83,704773.166712,12175,24.9434,{"date":474,"open":444,"high":475,"low":456,"close":476,"change":391,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",25.3,25.15,0.84,1562753.632749,14811,25.1415,{"date":482,"open":475,"high":483,"low":484,"close":467,"change":381,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",25.34,24.92,-0.76,922693.113368,12811,25.0321,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",25.02,25.315,24.905,25.13,-0.16,-0.63,665239.915019,13474,25.1147,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",24.97,25.325,24.43,25.29,0.38,1.53,1028191.691395,16256,25.1626,{"date":512,"open":513,"high":513,"low":514,"close":434,"change":330,"percent_change":224,"volume":515,"transactions":516,"vwap":517},"2026-08-18",25.2,24.66,812105.766624,12750,24.9229,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",25.38,25.76,25.17,25.18,-0.36,-1.41,1050024.075413,13086,25.2404,{"date":530,"open":520,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",25.62,25.3338,25.54,0.03,0.12,584407.727053,11110,25.5269,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",26.32,26.395,25.46,25.51,-0.66,-2.52,888619.269357,16074,25.6893,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":555,"percent_change":381,"volume":556,"transactions":557,"vwap":558},"2026-08-12",26.28,25.8,26.17,-0.05,860882.692507,13974,26.0967,{"date":560,"open":554,"high":561,"low":562,"close":563,"change":87,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",26.46,26.07,26.22,0.54,670349.998898,12540,26.239,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":416,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",26.42,26.6318,25.985,26.08,-2.14,855226.741546,14243,26.1925,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",27.01,27.16,26.57,26.65,-0.44,-1.62,987974.192521,17081,26.7543,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",27.24,28.9207,26.79,27.09,0.68,2.57,1582448.244997,25912,27.2185,{"date":601,"open":602,"high":603,"low":563,"close":604,"change":381,"percent_change":177,"volume":605,"transactions":606,"vwap":607},"2026-08-05",26.64,26.735,26.41,1189950.417757,20110,26.4138,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",26.1,26.62,25.71,26.6,0.81,3.14,1085641.001357,18632,26.4613,{"date":620,"open":621,"high":622,"low":531,"close":623,"change":164,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",25.66,25.96,25.79,2.18,939589.343487,14242,25.7802,{"date":629,"open":494,"high":520,"low":630,"close":445,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",24.82,0.29,1.16,1569812.252721,20345,25.2332,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",25.41,25.455,24.83,24.95,-0.22,-0.87,1269894.831473,16425,24.9664,{"date":648,"open":553,"high":649,"low":650,"close":522,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",25.82,24.985,-0.74,-2.86,1319824.620978,21436,25.2203,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":253,"percent_change":152,"volume":662,"transactions":663,"vwap":664},"2026-07-28",25.42,26.15,25.33,25.91,987992.286609,16201,25.8787,{"date":666,"open":667,"high":668,"low":641,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",25.25,25.49,25.16,0.13,0.52,1117962.775703,17290,25.1103,{"date":676,"open":677,"high":660,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",25.14,25.01,25.03,0.15,0.6,941017.154179,13364,25.0758,{"date":686,"open":447,"high":687,"low":447,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",25.075516,24.88,-0.01,-0.04,982595.874522,12793,24.8888,{"date":695,"open":640,"high":677,"low":447,"close":456,"change":696,"percent_change":112,"volume":697,"transactions":698,"vwap":699},"2026-07-22",0.06,908968.640966,12887,24.8427,{"date":701,"open":702,"high":702,"low":703,"close":640,"change":223,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",25.22,24.74,-0.92,1009590.369767,15092,24.8933,{"date":709,"open":531,"high":531,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",24.885,25.06,-0.4,-1.57,712335.784925,13553,25.0911,{"date":718,"open":719,"high":720,"low":543,"close":543,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":543},"2026-07-17",25.65,26.26,-0.48,-1.85,1962700,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-16",24.81,25.95,24.67,25.94,1.07,4.3,1194300,{"date":734,"open":735,"high":688,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-15",24.68,24.5,24.87,0.17,0.69,1022700,{"date":742,"open":743,"high":467,"low":744,"close":745,"change":194,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-14",24.76,24.54,24.7,0.41,926500,{"date":749,"open":737,"high":476,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-13",24.37,24.6,-0.32,-1.28,1280900,{"date":756,"open":757,"high":702,"low":466,"close":484,"change":243,"percent_change":157,"volume":758,"transactions":9,"vwap":484},"2026-07-10",24.8,819300,{"date":760,"open":678,"high":476,"low":726,"close":434,"change":203,"percent_change":761,"volume":762,"transactions":9,"vwap":434},"2026-07-09",0.65,1128800,{"date":764,"open":456,"high":765,"low":728,"close":433,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":433},"2026-07-08",25.19,-0.35,-1.39,1184700,{"date":770,"open":660,"high":771,"low":467,"close":772,"change":261,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-07",25.81,25.1,-0.99,1237800,{"date":776,"open":641,"high":777,"low":778,"close":779,"change":506,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-06",25.36,24.77,25.35,1.52,1356000,{"date":783,"open":445,"high":784,"low":433,"close":502,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":502},"2026-07-02",25.44,-0.14,-0.56,952600,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":72,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-01",25.89,25.93,25.09,25.11,-2.79,949900,{"date":797,"open":531,"high":729,"low":798,"close":799,"change":330,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-30",25.5,25.83,-1.03,1200400,{"date":803,"open":804,"high":805,"low":806,"close":610,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":610},"2026-06-29",26.37,26.7,26.09,-0.6,-2.25,1438600,{"date":811,"open":580,"high":580,"low":602,"close":805,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":805},"2026-06-26",-0.28,-1.04,3617800,{"date":816,"open":561,"high":817,"low":818,"close":819,"change":253,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-25",27.41,26.31,26.98,2.86,1140900,{"date":823,"open":612,"high":824,"low":825,"close":826,"change":681,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-24",26.81,25.59,26.23,2.34,1747300,{"date":830,"open":831,"high":832,"low":638,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-23",25.7,26.030001,25.63,-0.26,-1,826000,{"date":838,"open":839,"high":610,"low":840,"close":790,"change":426,"percent_change":704,"volume":841,"transactions":9,"vwap":790},"2026-06-22",25.87,25.69,1123100,{"date":843,"open":844,"high":818,"low":845,"close":846,"change":51,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-18",26,25.75,26.13,1.87,3049400,{"date":850,"open":610,"high":851,"low":543,"close":719,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":719},"2026-06-17",26.44,-0.58,-2.21,964700,{"date":856,"open":857,"high":858,"low":857,"close":826,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":826},"2026-06-16",26.02,26.33,0.44,1.71,995600,{"date":863,"open":864,"high":865,"low":845,"close":623,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":623},"2026-06-15",26.18,26.36,-0.03,-0.12,881000,{"date":870,"open":844,"high":846,"low":612,"close":649,"change":25,"percent_change":871,"volume":872,"transactions":9,"vwap":649},"2026-06-12",0.78,784900,{"date":874,"open":845,"high":727,"low":777,"close":531,"change":689,"percent_change":690,"volume":875,"transactions":9,"vwap":531},"2026-06-11",864300,{"date":877,"open":878,"high":858,"low":798,"close":833,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":833},"2026-06-10",26.14,-0.49,-1.88,1481800,{"date":883,"open":621,"high":884,"low":719,"close":885,"change":253,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-09",26.29,26.12,2.96,1161300,{"date":889,"open":890,"high":612,"low":660,"close":890,"change":157,"percent_change":203,"volume":891,"transactions":9,"vwap":890},"2026-06-08",25.37,1151400,{"date":893,"open":476,"high":833,"low":494,"close":660,"change":112,"percent_change":894,"volume":895,"transactions":9,"vwap":660},"2026-06-05",0.96,935600,{"date":897,"open":784,"high":898,"low":899,"close":792,"change":900,"percent_change":524,"volume":901,"transactions":9,"vwap":792},"2026-06-04",25.45,24.99,-0.09,1440100,{"date":903,"open":904,"high":513,"low":905,"close":523,"change":194,"percent_change":906,"volume":907,"transactions":9,"vwap":523},"2026-06-03",25.049999,24.85,0.4,1117000,{"date":909,"open":910,"high":793,"low":911,"close":912,"change":746,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-02",24.73,24.65,25.08,1.66,1118600,{"date":916,"open":641,"high":641,"low":388,"close":728,"change":917,"percent_change":574,"volume":918,"transactions":9,"vwap":728},"2026-06-01",-0.54,1773100,{"date":920,"open":921,"high":922,"low":523,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-29",25.32,25.61,25.21,-0.15,-0.59,1291300,{"date":928,"open":668,"high":929,"low":930,"close":777,"change":320,"percent_change":931,"volume":932,"transactions":9,"vwap":777},"2026-05-28",25.74,25.07,-1.21,1349400,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-27",25.92,25.99,25.56,25.67,-0.11,-0.43,1534100,{"date":943,"open":531,"high":553,"low":779,"close":944,"change":132,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-26",25.78,1.86,954700,{"date":948,"open":505,"high":949,"low":641,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-22",25.43,25.31,0.19,0.76,1048000,{"date":955,"open":523,"high":543,"low":956,"close":957,"change":320,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-21",24.93,25.12,-1.22,1445800,{"date":961,"open":962,"high":937,"low":726,"close":949,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":949},"2026-05-20",25.030001,0.43,1.72,1225200,{"date":967,"open":612,"high":968,"low":969,"close":444,"change":72,"percent_change":970,"volume":971,"transactions":9,"vwap":444},"2026-05-19",25.85,24.98,-2.8,831700,{"date":973,"open":974,"high":727,"low":975,"close":976,"change":391,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-18",25.58,25.52,25.72,0.82,1384700,{"date":980,"open":929,"high":981,"low":949,"close":544,"change":766,"percent_change":982,"volume":983,"transactions":9,"vwap":544},"2026-05-15",26.059999,-1.35,1779500,{"date":985,"open":621,"high":622,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-14",25.47,25.86,0.42,1.65,1201500,{"date":992,"open":483,"high":975,"low":772,"close":784,"change":400,"percent_change":993,"volume":994,"transactions":9,"vwap":784},"2026-05-13",0.32,997500,{"date":996,"open":790,"high":997,"low":505,"close":777,"change":879,"percent_change":998,"volume":999,"transactions":9,"vwap":777},"2026-05-12",25.98,-1.9,1179600,{"date":1001,"open":561,"high":561,"low":1002,"close":968,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":968},"2026-05-11",25.84,-0.52,-1.97,753700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":804,"change":1003,"percent_change":1011,"volume":1012,"transactions":9,"vwap":804},"2026-05-08",27.049999,27.23,26.35,-1.93,918900,{"date":1014,"open":817,"high":1015,"low":1016,"close":1017,"change":261,"percent_change":704,"volume":1018,"transactions":9,"vwap":1017},"2026-05-07",27.8,26.85,26.89,1636400,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-06",27.17,28.16,26.71,27.14,-0.41,-1.49,1740000,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":993,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-05",27.46,27.84,27.35,27.55,1.18,863600,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1009,"change":495,"percent_change":852,"volume":1041,"transactions":9,"vwap":1009},"2026-05-04",27.29,27.61,26.96,952000,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-01",28.01,27.3,27.39,-0.5,-1.79,1069000,{"date":1051,"open":1039,"high":1052,"low":1046,"close":1053,"change":951,"percent_change":739,"volume":1054,"transactions":9,"vwap":1053},"2026-04-30",27.94,27.89,937900,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1026,"volume":1062,"transactions":9,"vwap":1060},"2026-04-29",28.07,28.14,27.53,27.7,-0.42,1215800,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":223,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-28",28.45,28.5,27.78,28.12,-0.81,595200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-27",28.22,28.46,27.92,28.35,0.18,0.64,992400,{"date":1081,"open":1082,"high":1083,"low":1067,"close":1084,"change":400,"percent_change":17,"volume":1085,"transactions":9,"vwap":1084},"2026-04-24",28.030001,28.2,28.17,3198800,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-23",27.9,28.21,27.74,28.09,0.3,1.08,775300,{"date":1096,"open":1053,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":352,"volume":1101,"transactions":9,"vwap":1099},"2026-04-22",28.08,27.52,27.79,0.07,1038000,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":951,"percent_change":739,"volume":1108,"transactions":9,"vwap":1107},"2026-04-21",27.51,27.81,27.34,27.72,1541500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1059,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1059},"2026-04-20",28.76,28.84,27.33,-1.54,-5.3,1770900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-17",28.77,29.5,28.74,29.07,0.57,2,4613500,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1066,"change":1131,"percent_change":417,"volume":1132,"transactions":9,"vwap":1066},"2026-04-16",29.14,29.4,28.38,-0.69,914300,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":835,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-15",30.02,28.98,29.19,-3.31,1075300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":925,"volume":1147,"transactions":9,"vwap":1145},"2026-04-14",30.37,30.75,30.12,30.19,-0.18,1233000,{"date":1149,"open":1150,"high":1151,"low":1129,"close":1142,"change":595,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1142},"2026-04-13",29.8,30.48,2.29,1089600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":584,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-10",30.13,30.16,29.64,29.69,-1.46,784600,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1156,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1156},"2026-04-09",28.91,30.32,1.09,3.75,849100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-08",29.02,29.39,28.83,29.040001,1.12,4.01,1193700,{"date":1179,"open":1180,"high":1073,"low":1181,"close":1075,"change":738,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1075},"2026-04-07",27.77,27.5,0.61,882600,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":194,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-06",27.59,27.86,27.36,27.75,0.36,641900,{"date":1193,"open":1059,"high":1058,"low":1194,"close":1195,"change":1025,"percent_change":1160,"volume":1196,"transactions":9,"vwap":1195},"2026-04-02",27.19,27.65,552500,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1123,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-01",27.67,28.24,27.58,28.059999,2.07,756900,{"date":1206,"open":1207,"high":1090,"low":1208,"close":1209,"change":1078,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-31",27.21,26.92,27.49,2.38,984700,{"date":1213,"open":1113,"high":1113,"low":1214,"close":1016,"change":381,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1016},"2026-03-30",26.72,-0.7,1230000,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":485,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-27",27.57,27.69,26.93,27.040001,-2.73,1194100,{"date":1226,"open":1227,"high":1228,"low":1220,"close":1015,"change":1061,"percent_change":1026,"volume":1229,"transactions":9,"vwap":1015},"2026-03-26",28,28.29,616700,{"date":1231,"open":1074,"high":1232,"low":1233,"close":1073,"change":534,"percent_change":282,"volume":1234,"transactions":9,"vwap":1073},"2026-03-25",28.54,27.68,789500,{"date":1236,"open":1237,"high":1076,"low":1219,"close":1238,"change":631,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-24",27.73,28.19,1.04,1534000,{"date":1242,"open":1082,"high":1065,"low":1015,"close":1088,"change":595,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1088},"2026-03-23",2.5,1225800,{"date":1246,"open":1033,"high":1033,"low":594,"close":1247,"change":437,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-20",27.22,-1.23,3797300,{"date":1251,"open":594,"high":1252,"low":1221,"close":1253,"change":87,"percent_change":101,"volume":1254,"transactions":9,"vwap":1253},"2026-03-19",27.87,27.56,913600,{"date":1256,"open":1186,"high":1257,"low":1258,"close":1259,"change":426,"percent_change":643,"volume":1260,"transactions":9,"vwap":1259},"2026-03-18",27.83,27.38,27.42,839400,{"date":1262,"open":1015,"high":1263,"low":1264,"close":1265,"change":689,"percent_change":690,"volume":1266,"transactions":9,"vwap":1265},"2026-03-17",27.91,27.31,27.66,867600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1199,"change":319,"percent_change":261,"volume":1272,"transactions":9,"vwap":1199},"2026-03-16",27.96,28.049999,27.62,599800,{"date":1274,"open":1015,"high":1089,"low":1275,"close":1090,"change":535,"percent_change":963,"volume":1276,"transactions":9,"vwap":1090},"2026-03-13",27.2,1264300,{"date":1278,"open":1105,"high":1279,"low":1253,"close":1271,"change":1003,"percent_change":722,"volume":1280,"transactions":9,"vwap":1271},"2026-03-12",27.97,630000,{"date":1282,"open":1075,"high":1073,"low":1033,"close":1058,"change":1100,"percent_change":352,"volume":1283,"transactions":9,"vwap":1058},"2026-03-11",714100,{"date":1285,"open":1088,"high":1286,"low":1287,"close":1057,"change":400,"percent_change":631,"volume":1288,"transactions":9,"vwap":1057},"2026-03-10",28.62,27.76,717700,{"date":1290,"open":1104,"high":1058,"low":1291,"close":1292,"change":696,"percent_change":391,"volume":1293,"transactions":9,"vwap":1292},"2026-03-09",26.88,27.99,864100,{"date":1295,"open":1296,"high":1296,"low":1237,"close":1297,"change":773,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-06",28.42,27.93,-3.42,645500,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-05",29.33,29.37,28.67,28.92,-0.62,-2.1,730500,{"date":1310,"open":1311,"high":1158,"low":1171,"close":1312,"change":1077,"percent_change":1182,"volume":1313,"transactions":9,"vwap":1312},"2026-03-04",29.42,29.54,596500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-03",28.95,29.57,28.56,29.36,-0.33,-1.11,1400200,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1159,"change":426,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1159},"2026-03-02",29.48,29.96,28.99,-0.8,1007300,{"date":1331,"open":1332,"high":30,"low":1333,"close":1334,"change":381,"percent_change":496,"volume":1335,"transactions":9,"vwap":1334},"2026-02-27",30.49,29.82,29.93,1594500,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1144,"change":94,"percent_change":93,"volume":1341,"transactions":9,"vwap":1144},"2026-02-26",30.01,30.25,29.63,971300,{"date":1343,"open":1344,"high":1326,"low":1172,"close":1345,"change":1346,"percent_change":319,"volume":1347,"transactions":9,"vwap":1345},"2026-02-25",29.95,29.9,-0.02,631000,{"date":1349,"open":1333,"high":1350,"low":1351,"close":1352,"change":458,"percent_change":1175,"volume":1353,"transactions":9,"vwap":1352},"2026-02-24",30.08,29.68,29.92,673700,{"date":1355,"open":1356,"high":1357,"low":1302,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-02-23",29.94,30.049999,29.59,-0.38,-1.27,673900,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":951,"percent_change":1078,"volume":1368,"transactions":9,"vwap":1367},"2026-02-20",29.74,30.1,29.55,29.97,783300,{"date":1370,"open":1371,"high":1350,"low":1372,"close":1373,"change":939,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-19",29.71,29.41,29.78,-0.37,1248400,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":834,"percent_change":341,"volume":1382,"transactions":9,"vwap":1381},"2026-02-18",30.22,30.47,29.77,29.89,1530000,{"date":1384,"open":1357,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1100,"volume":1389,"transactions":9,"vwap":1387},"2026-02-17",30.18,29.72,30.15,0.02,1214500,{"date":1391,"open":1344,"high":1392,"low":1393,"close":1156,"change":94,"percent_change":93,"volume":1394,"transactions":9,"vwap":1156},"2026-02-13",30.21,29.62,1482300,{"date":1396,"open":1364,"high":1357,"low":1366,"close":1397,"change":132,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-12",29.91,1.6,1181700,{"date":1401,"open":1326,"high":1350,"low":1402,"close":1403,"change":689,"percent_change":866,"volume":1404,"transactions":9,"vwap":1403},"2026-02-11",29.13,29.44,846700,{"date":1406,"open":1158,"high":1356,"low":1407,"close":1408,"change":642,"percent_change":651,"volume":1409,"transactions":9,"vwap":1408},"2026-02-10",29.3,29.45,1495000,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":58,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-09",29.24,29.7,29.08,29.67,1.68,1203400,{"date":1419,"open":1420,"high":1412,"low":1187,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-06",28.36,29.18,1.25,4.48,2350700,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1297,"change":746,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1297},"2026-02-05",28.55,28.66,27.28,1.49,1815200,{"date":1433,"open":1075,"high":1084,"low":1434,"close":1098,"change":690,"percent_change":924,"volume":1435,"transactions":9,"vwap":1098},"2026-02-04",27.47,1772300,{"date":1437,"open":1263,"high":1065,"low":1247,"close":1253,"change":766,"percent_change":362,"volume":1438,"transactions":9,"vwap":1253},"2026-02-03",1680600,{"date":1440,"open":1441,"high":1052,"low":1442,"close":1263,"change":477,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1263},"2026-02-02",27.1,26.69,3.1,2109200,{"date":1446,"open":1447,"high":1247,"low":1023,"close":1448,"change":400,"percent_change":1092,"volume":1449,"transactions":9,"vwap":1448},"2026-01-30",26.87,27.07,1191600,{"date":1451,"open":1040,"high":1024,"low":1442,"close":1452,"change":17,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-01-29",26.99,1.05,1314000,{"date":1456,"open":593,"high":1457,"low":1010,"close":1023,"change":223,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1023},"2026-01-28",26.86,-0.85,987200,{"date":1461,"open":1222,"high":1462,"low":611,"close":1463,"change":1464,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-27",27.13,26.94,0,808600,{"date":1467,"open":583,"high":1222,"low":1468,"close":1463,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1463},"2026-01-26",26.53,0.37,1.39,1070700,{"date":1473,"open":593,"high":593,"low":561,"close":582,"change":330,"percent_change":1474,"volume":1475,"transactions":9,"vwap":582},"2026-01-23",-1.01,862100,{"date":1477,"open":1478,"high":1447,"low":804,"close":1479,"change":738,"percent_change":1078,"volume":1480,"transactions":9,"vwap":1479},"2026-01-22",26.8,26.84,795700,{"date":1482,"open":563,"high":824,"low":610,"close":1483,"change":1484,"percent_change":1210,"volume":1485,"transactions":9,"vwap":1483},"2026-01-21",26.67,0.62,1060900,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":834,"percent_change":773,"volume":1492,"transactions":9,"vwap":1491},"2026-01-20",25.97,26.58,25.88,26.049999,2212500,{"date":1494,"open":554,"high":1495,"low":1496,"close":818,"change":555,"percent_change":381,"volume":1497,"transactions":9,"vwap":818},"2026-01-16",26.5,26.11,1620700,{"date":1499,"open":844,"high":1495,"low":661,"close":865,"change":43,"percent_change":1500,"volume":1501,"transactions":9,"vwap":865},"2026-01-15",2.25,1230900,{"date":1503,"open":520,"high":790,"low":677,"close":944,"change":107,"percent_change":1504,"volume":1505,"transactions":9,"vwap":944},"2026-01-14",2.1,1156500,{"date":1507,"open":1508,"high":638,"low":899,"close":667,"change":1346,"percent_change":1509,"volume":1510,"transactions":9,"vwap":667},"2026-01-13",25.39,-0.08,892100,{"date":1512,"open":1513,"high":890,"low":1514,"close":457,"change":534,"percent_change":535,"volume":1515,"transactions":9,"vwap":457},"2026-01-12",25.040001,24.84,786300,{"date":1517,"open":923,"high":483,"low":1518,"close":445,"change":112,"percent_change":894,"volume":1519,"transactions":9,"vwap":445},"2026-01-09",24.96,888900,{"date":1521,"open":1522,"high":669,"low":1523,"close":444,"change":253,"percent_change":1524,"volume":1525,"transactions":9,"vwap":444},"2026-01-08",24.23,24,3.09,1105600,{"date":1527,"open":910,"high":466,"low":388,"close":423,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":423},"2026-01-07",-0.46,-1.86,598500,{"date":1532,"open":389,"high":743,"low":361,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-01-06",24.71,0.7,2.92,1225600,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1539,"change":1100,"percent_change":631,"volume":1542,"transactions":9,"vwap":1539},"2026-01-05",24.01,24.34,23.87,826300,{"date":1544,"open":1545,"high":1546,"low":1547,"close":351,"change":535,"percent_change":283,"volume":1548,"transactions":9,"vwap":351},"2026-01-02",23.85,24.030001,23.73,781200,{"date":1550,"open":1540,"high":1540,"low":408,"close":408,"change":1528,"percent_change":1551,"volume":1552,"transactions":9,"vwap":408},"2025-12-31",-1.89,865600,{"date":1554,"open":1555,"high":514,"low":1556,"close":1557,"change":320,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-12-30",24.53,24.26,24.28,-1.26,755000,{"date":1561,"open":630,"high":905,"low":1562,"close":446,"change":1563,"percent_change":1069,"volume":1564,"transactions":9,"vwap":446},"2025-12-29",24.56,-0.2,656200,{"date":1566,"open":726,"high":630,"low":1567,"close":466,"change":866,"percent_change":867,"volume":1568,"transactions":9,"vwap":466},"2025-12-26",24.64,547000,{"date":1570,"open":778,"high":1571,"low":1572,"close":630,"change":1464,"percent_change":1464,"volume":1573,"transactions":9,"vwap":630},"2025-12-24",24.86,24.69,407200,{"date":1575,"open":905,"high":1518,"low":911,"close":630,"change":866,"percent_change":867,"volume":1576,"transactions":9,"vwap":630},"2025-12-23",1098600,{"date":1578,"open":1579,"high":484,"low":1580,"close":905,"change":1190,"percent_change":1581,"volume":1582,"transactions":9,"vwap":905},"2025-12-22",24.49,24.41,1.47,813300,{"date":1584,"open":1585,"high":905,"low":1580,"close":1579,"change":1586,"percent_change":713,"volume":1587,"transactions":9,"vwap":1579},"2025-12-19",24.57,-0.39,4688000,{"date":1589,"open":484,"high":638,"low":466,"close":688,"change":680,"percent_change":1182,"volume":1394,"transactions":9,"vwap":688},"2025-12-18",{"date":1591,"open":514,"high":957,"low":514,"close":910,"change":555,"percent_change":1563,"volume":1592,"transactions":9,"vwap":910},"2025-12-17",2384900,{"date":1594,"open":957,"high":513,"low":735,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2025-12-16",24.78,-0.29,-1.16,1285000,{"date":1600,"open":779,"high":465,"low":737,"close":930,"change":400,"percent_change":993,"volume":1601,"transactions":9,"vwap":930},"2025-12-15",1375300,{"date":1603,"open":630,"high":476,"low":751,"close":899,"change":299,"percent_change":1604,"volume":1605,"transactions":9,"vwap":899},"2025-12-12",0.93,894800,{"date":1607,"open":737,"high":494,"low":447,"close":743,"change":194,"percent_change":746,"volume":1608,"transactions":9,"vwap":743},"2025-12-11",2672000,{"date":1610,"open":369,"high":466,"low":1545,"close":514,"change":164,"percent_change":1611,"volume":1612,"transactions":9,"vwap":514},"2025-12-10",2.28,1741400,{"date":1614,"open":1615,"high":1585,"low":1616,"close":1617,"change":524,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-09",24.46,24.07,24.11,-1.47,1080300,{"date":1621,"open":446,"high":434,"low":436,"close":1622,"change":1623,"percent_change":1025,"volume":1624,"transactions":9,"vwap":1622},"2025-12-08",24.47,-0.1,1487800,{"date":1626,"open":744,"high":433,"low":1615,"close":1585,"change":319,"percent_change":812,"volume":1627,"transactions":9,"vwap":1585},"2025-12-05",1011800,{"date":1629,"open":1630,"high":1571,"low":1631,"close":1567,"change":1388,"percent_change":400,"volume":1632,"transactions":9,"vwap":1567},"2025-12-04",24.51,24.42,940800,{"date":1634,"open":1635,"high":757,"low":1580,"close":1636,"change":203,"percent_change":761,"volume":1637,"transactions":9,"vwap":1636},"2025-12-03",24.55,24.62,1544200,{"date":1639,"open":1640,"high":1567,"low":425,"close":1615,"change":506,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1615},"2025-12-02",24.22,1.58,1554900,{"date":1644,"open":1539,"high":1645,"low":371,"close":1646,"change":495,"percent_change":545,"volume":1647,"transactions":9,"vwap":1646},"2025-12-01",24.29,24.08,937600,{"date":1649,"open":1650,"high":1562,"low":1651,"close":1652,"change":1653,"percent_change":261,"volume":1654,"transactions":9,"vwap":1652},"2025-11-28",24.45,24.13,24.24,-0.06,398200,{"date":1656,"open":1657,"high":1658,"low":1646,"close":1659,"change":866,"percent_change":867,"volume":1660,"transactions":9,"vwap":1659},"2025-11-26",24.21,24.61,24.3,1569800,{"date":1662,"open":1545,"high":1579,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-11-25",23.56,24.33,0.67,2.83,1388600,{"date":1669,"open":1663,"high":1670,"low":1671,"close":1672,"change":319,"percent_change":1596,"volume":1673,"transactions":9,"vwap":1672},"2025-11-24",23.79,23.45,23.66,1703700,{"date":1675,"open":1676,"high":338,"low":327,"close":1547,"change":859,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1547},"2025-11-21",23.39,1.89,1522200,{"date":1680,"open":1681,"high":380,"low":1682,"close":1683,"change":680,"percent_change":761,"volume":1684,"transactions":9,"vwap":1683},"2025-11-20",23.52,23.26,23.29,1303100,{"date":1686,"open":1683,"high":1687,"low":1688,"close":1689,"change":319,"percent_change":271,"volume":1690,"transactions":9,"vwap":1689},"2025-11-19",23.37,23,23.14,2297700,{"date":1692,"open":1693,"high":1694,"low":318,"close":1695,"change":1092,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-11-18",22.83,23.3,23.21,1.31,1477300,{"date":1699,"open":1700,"high":1701,"low":329,"close":1702,"change":261,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-11-17",23.09,23.16,22.91,-1.08,1651600,{"date":1706,"open":1688,"high":1707,"low":1702,"close":1701,"change":696,"percent_change":212,"volume":1708,"transactions":9,"vwap":1701},"2025-11-14",23.25,1170900,{"date":1710,"open":1711,"high":358,"low":1712,"close":1713,"change":1528,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-11-13",23.55,22.93,23.1,-1.95,2054900,{"date":1717,"open":414,"high":1541,"low":1718,"close":1663,"change":391,"percent_change":127,"volume":1719,"transactions":9,"vwap":1663},"2025-11-12",23.46,1545600,{"date":1721,"open":390,"high":1546,"low":1694,"close":360,"change":807,"percent_change":1722,"volume":1723,"transactions":9,"vwap":360},"2025-11-11",-2.51,1443400,{"date":1725,"open":1726,"high":1540,"low":1687,"close":390,"change":534,"percent_change":670,"volume":1727,"transactions":9,"vwap":390},"2025-11-10",23.92,1635900,{"date":1729,"open":1730,"high":466,"low":1731,"close":1726,"change":1321,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1726},"2025-11-07",24.27,23.2,-4.43,2661800,{"date":1735,"open":857,"high":1736,"low":956,"close":962,"change":800,"percent_change":1737,"volume":1738,"transactions":9,"vwap":962},"2025-11-06",26.25,-3.95,1362400,{"date":1740,"open":938,"high":846,"low":938,"close":981,"change":352,"percent_change":372,"volume":1741,"transactions":9,"vwap":981},"2025-11-05",1115600,{"date":1743,"open":668,"high":649,"low":950,"close":771,"change":194,"percent_change":1744,"volume":1745,"transactions":9,"vwap":771},"2025-11-04",0.39,1032000,{"date":1747,"open":1748,"high":612,"low":677,"close":612,"change":244,"percent_change":951,"volume":1749,"transactions":9,"vwap":612},"2025-11-03",25.53,1401500,{"date":1751,"open":1748,"high":1002,"low":513,"close":621,"change":157,"percent_change":203,"volume":881,"transactions":9,"vwap":621},"2025-10-31",{"date":1753,"open":1754,"high":1491,"low":1755,"close":531,"change":319,"percent_change":330,"volume":1756,"transactions":9,"vwap":531},"2025-10-30",25.68,25.57,2481700,{"date":1758,"open":987,"high":818,"low":1748,"close":840,"change":1146,"percent_change":1215,"volume":1759,"transactions":9,"vwap":840},"2025-10-29",1786300,{"date":1761,"open":729,"high":1762,"low":938,"close":839,"change":157,"percent_change":680,"volume":1763,"transactions":9,"vwap":839},"2025-10-28",26.01,837200,{"date":1765,"open":1491,"high":552,"low":845,"close":799,"change":900,"percent_change":766,"volume":1766,"transactions":9,"vwap":799},"2025-10-27",686400,{"date":1768,"open":846,"high":865,"low":790,"close":935,"change":1388,"percent_change":400,"volume":1769,"transactions":9,"vwap":935},"2025-10-24",839800,{"date":1771,"open":833,"high":661,"low":544,"close":1772,"change":1744,"percent_change":507,"volume":1773,"transactions":9,"vwap":1772},"2025-10-23",25.9,524100,{"date":1775,"open":661,"high":1491,"low":544,"close":544,"change":437,"percent_change":1776,"volume":1777,"transactions":9,"vwap":544},"2025-10-22",-1.32,895700,{"date":1779,"open":975,"high":727,"low":638,"close":968,"change":212,"percent_change":1780,"volume":1781,"transactions":9,"vwap":968},"2025-10-21",1.02,908700,{"date":1783,"open":986,"high":621,"low":793,"close":825,"change":86,"percent_change":1784,"volume":1785,"transactions":9,"vwap":825},"2025-10-20",1.35,1262700,{"date":1787,"open":1571,"high":898,"low":743,"close":667,"change":212,"percent_change":1239,"volume":1788,"transactions":9,"vwap":667},"2025-10-17",3669700,{"date":1790,"open":975,"high":1748,"low":703,"close":899,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":899},"2025-10-16",-0.53,-2.08,1194400,{"date":1795,"open":553,"high":857,"low":1796,"close":975,"change":203,"percent_change":1797,"volume":1798,"transactions":9,"vwap":975},"2025-10-15",25.26,0.63,1832300,{"date":1800,"open":447,"high":1748,"low":447,"close":777,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":777},"2025-10-14",0.31,1.24,884000,{"date":1805,"open":702,"high":921,"low":962,"close":904,"change":670,"percent_change":671,"volume":1806,"transactions":9,"vwap":904},"2025-10-13",642800,{"date":1808,"open":923,"high":505,"low":1572,"close":484,"change":642,"percent_change":1809,"volume":1810,"transactions":9,"vwap":484},"2025-10-10",-0.88,763500,{"date":1812,"open":1813,"high":623,"low":678,"close":677,"change":807,"percent_change":1814,"volume":1815,"transactions":9,"vwap":677},"2025-10-09",25.77,-2.33,667500,{"date":1817,"open":976,"high":661,"low":974,"close":929,"change":1092,"percent_change":1034,"volume":1818,"transactions":9,"vwap":929},"2025-10-08",689100,{"date":1820,"open":612,"high":968,"low":483,"close":784,"change":330,"percent_change":1821,"volume":1260,"transactions":9,"vwap":784},"2025-10-07",-1.05,{"date":1823,"open":936,"high":1824,"low":825,"close":612,"change":261,"percent_change":1825,"volume":1826,"transactions":9,"vwap":612},"2025-10-06",26.24,-0.96,562900,{"date":1828,"open":997,"high":1829,"low":1772,"close":622,"change":244,"percent_change":951,"volume":1830,"transactions":9,"vwap":622},"2025-10-03",26.55,1159500,{"date":1832,"open":825,"high":622,"low":949,"close":661,"change":1744,"percent_change":507,"volume":1833,"transactions":9,"vwap":661},"2025-10-02",980100,{"date":1835,"open":777,"high":922,"low":765,"close":975,"change":1464,"percent_change":1464,"volume":1836,"transactions":9,"vwap":975},"2025-10-01",651600,{"date":1838,"open":949,"high":1755,"low":522,"close":975,"change":1077,"percent_change":1839,"volume":1840,"transactions":9,"vwap":975},"2025-09-30",0.71,769400,{"date":1842,"open":1748,"high":533,"low":513,"close":483,"change":690,"percent_change":495,"volume":1843,"transactions":9,"vwap":483},"2025-09-29",793700,{"date":1845,"open":502,"high":1508,"low":467,"close":520,"change":132,"percent_change":1677,"volume":1846,"transactions":9,"vwap":520},"2025-09-26",642900,{"date":1848,"open":433,"high":641,"low":736,"close":434,"change":1346,"percent_change":1509,"volume":1849,"transactions":9,"vwap":434},"2025-09-25",619100,{"date":1851,"open":1796,"high":520,"low":1571,"close":956,"change":1586,"percent_change":1114,"volume":1852,"transactions":9,"vwap":956},"2025-09-24",720900,{"date":1854,"open":1855,"high":1754,"low":522,"close":921,"change":900,"percent_change":766,"volume":1856,"transactions":9,"vwap":921},"2025-09-23",25.6,808200,{"date":1858,"open":455,"high":1748,"low":957,"close":638,"change":535,"percent_change":132,"volume":1859,"transactions":9,"vwap":638},"2025-09-22",806300,{"date":1861,"open":798,"high":1862,"low":513,"close":505,"change":766,"percent_change":1863,"volume":1864,"transactions":9,"vwap":505},"2025-09-19",25.55,-1.37,4411700,{"date":1866,"open":658,"high":790,"low":475,"close":1867,"change":458,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-09-18",25.64,1.3,1389600,{"date":1871,"open":1855,"high":844,"low":792,"close":950,"change":381,"percent_change":1872,"volume":1873,"transactions":9,"vwap":950},"2025-09-17",-0.75,1197400,{"date":1875,"open":1876,"high":833,"low":1877,"close":798,"change":203,"percent_change":1797,"volume":1101,"transactions":9,"vwap":798},"2025-09-16",25.48,25.23,{"date":1879,"open":930,"high":779,"low":502,"close":483,"change":1092,"percent_change":122,"volume":1880,"transactions":9,"vwap":483},"2025-09-15",1394600,{"date":1882,"open":798,"high":937,"low":962,"close":1513,"change":584,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1513},"2025-09-12",-1.73,890800,{"date":1886,"open":1571,"high":533,"low":1595,"close":1876,"change":614,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1876},"2025-09-11",3.28,1075500,{"date":1890,"open":1518,"high":765,"low":1631,"close":728,"change":1388,"percent_change":400,"volume":1891,"transactions":9,"vwap":728},"2025-09-10",2381400,{"date":1893,"open":1483,"high":824,"low":1658,"close":911,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":911},"2025-09-09",-2.12,-7.92,2075300,{"date":1898,"open":1478,"high":1899,"low":1900,"close":1901,"change":689,"percent_change":690,"volume":1902,"transactions":9,"vwap":1901},"2025-09-08",27.030001,26.54,26.77,773800,{"date":1904,"open":1905,"high":1462,"low":1829,"close":1906,"change":534,"percent_change":282,"volume":1907,"transactions":9,"vwap":1906},"2025-09-05",26.9,26.78,645300,{"date":1909,"open":659,"high":1910,"low":573,"close":1910,"change":595,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-09-04",26.75,2.61,550900,{"date":1914,"open":720,"high":1915,"low":1488,"close":562,"change":752,"percent_change":931,"volume":1916,"transactions":9,"vwap":562},"2025-09-03",26.45,685200,{"date":1918,"open":1919,"high":1920,"low":661,"close":1921,"change":534,"percent_change":282,"volume":1922,"transactions":9,"vwap":1921},"2025-09-02",26.040001,26.47,26.39,1653400,{"date":1924,"open":1452,"high":1452,"low":818,"close":865,"change":416,"percent_change":1894,"volume":1925,"transactions":9,"vwap":865},"2025-08-29",801500,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1221,"change":1320,"percent_change":931,"volume":1930,"transactions":9,"vwap":1221},"2025-08-28",27.37,26.76,629900,{"date":1932,"open":1008,"high":1188,"low":1899,"close":1933,"change":87,"percent_change":671,"volume":1934,"transactions":9,"vwap":1933},"2025-08-27",27.26,637200,{"date":1936,"open":1899,"high":1275,"low":1937,"close":1938,"change":112,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-08-26",26.91,27.12,0.89,655000,{"date":1942,"open":1194,"high":1264,"low":1016,"close":1291,"change":437,"percent_change":362,"volume":1943,"transactions":9,"vwap":1291},"2025-08-25",828600,{"date":1945,"open":1824,"high":1259,"low":1496,"close":1247,"change":1422,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1247},"2025-08-22",4.81,1039800,{"date":1949,"open":573,"high":818,"low":791,"close":1488,"change":271,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1488},"2025-08-21",-1.14,899900,{"date":1953,"open":1954,"high":561,"low":1496,"close":1955,"change":1956,"percent_change":879,"volume":1957,"transactions":9,"vwap":1955},"2025-08-20",26.4,26.27,-0.13,597000,{"date":1959,"open":1736,"high":604,"low":832,"close":1954,"change":951,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1954},"2025-08-19",0.72,621500,{"date":1963,"open":864,"high":865,"low":885,"close":1964,"change":866,"percent_change":939,"volume":1965,"transactions":9,"vwap":1964},"2025-08-18",26.21,588400,{"date":1967,"open":1968,"high":1969,"low":878,"close":1824,"change":752,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1824},"2025-08-15",26.56,26.59,-1.2,613200,{"date":1973,"open":1974,"high":1264,"low":1975,"close":1968,"change":469,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1968},"2025-08-14",27.11,26.49,-3.03,733300,{"date":1979,"open":1441,"high":1980,"low":1017,"close":1046,"change":132,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1046},"2025-08-13",27.44,1.75,1216100,{"date":1984,"open":622,"high":1985,"low":929,"close":1208,"change":1802,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1208},"2025-08-12",27,4.83,1238600,{"date":1989,"open":719,"high":612,"low":465,"close":1754,"change":1100,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1754},"2025-08-11",0.27,991200,{"date":1993,"open":661,"high":936,"low":937,"close":922,"change":271,"percent_change":1597,"volume":1994,"transactions":9,"vwap":922},"2025-08-08",939500,{"date":1996,"open":1997,"high":818,"low":621,"close":661,"change":1346,"percent_change":1509,"volume":1998,"transactions":9,"vwap":661},"2025-08-07",26.16,1277500,{"date":2000,"open":475,"high":791,"low":641,"close":791,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":791},"2025-08-06",0.73,2.9,2285900,{"date":2005,"open":623,"high":2006,"low":728,"close":513,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":513},"2025-08-05",26.66,1.26,5.26,3901200,{"date":2011,"open":1556,"high":2012,"low":380,"close":351,"change":271,"percent_change":2013,"volume":2014,"transactions":9,"vwap":351},"2025-08-04",24.44,-1.24,1390700,{"date":2016,"open":423,"high":2017,"low":2018,"close":1652,"change":1003,"percent_change":1307,"volume":2019,"transactions":9,"vwap":1652},"2025-08-01",24.36,23.86,1475100,{"date":2021,"open":2022,"high":2023,"low":2024,"close":743,"change":506,"percent_change":2025,"volume":2026,"transactions":9,"vwap":743},"2025-07-31",24.19,25.059999,24.17,1.56,1388000,{"date":2028,"open":778,"high":630,"low":1557,"close":436,"change":834,"percent_change":2029,"volume":2030,"transactions":9,"vwap":436},"2025-07-30",-1.06,1730000,{"date":2032,"open":513,"high":513,"low":1567,"close":1567,"change":320,"percent_change":2013,"volume":2033,"transactions":9,"vwap":1567},"2025-07-29",981200,{"date":2035,"open":1796,"high":1796,"low":641,"close":641,"change":1563,"percent_change":1328,"volume":2036,"transactions":9,"vwap":641},"2025-07-28",759000,{"date":2038,"open":1514,"high":669,"low":1658,"close":476,"change":906,"percent_change":2039,"volume":2040,"transactions":9,"vwap":476},"2025-07-25",1.62,947400,{"date":2042,"open":2043,"high":743,"low":2024,"close":433,"change":951,"percent_change":2044,"volume":2045,"transactions":9,"vwap":433},"2025-07-24",24.4,0.77,1359400,{"date":2047,"open":2048,"high":514,"low":2043,"close":1562,"change":203,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1562},"2025-07-23",24.58,0.66,2048500,{"date":2052,"open":744,"high":2048,"low":1556,"close":2043,"change":1146,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2043},"2025-07-22",-0.73,1372000,{"date":2056,"open":667,"high":660,"low":1585,"close":2048,"change":807,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2048},"2025-07-21",-2.38,1154500,{"date":2060,"open":825,"high":825,"low":899,"close":523,"change":381,"percent_change":1872,"volume":2061,"transactions":9,"vwap":523},"2025-07-18",3529200,{"date":2063,"open":728,"high":638,"low":1658,"close":890,"change":761,"percent_change":2064,"volume":2065,"transactions":9,"vwap":890},"2025-07-17",2.63,1387900,{"date":2067,"open":444,"high":793,"low":369,"close":447,"change":721,"percent_change":998,"volume":2068,"transactions":9,"vwap":447},"2025-07-16",1992700,{"date":2070,"open":476,"high":950,"low":899,"close":513,"change":535,"percent_change":51,"volume":2071,"transactions":9,"vwap":513},"2025-07-15",1223200,{"date":2073,"open":930,"high":476,"low":1514,"close":912,"change":319,"percent_change":812,"volume":2074,"transactions":9,"vwap":912},"2025-07-14",751100,{"date":2076,"open":765,"high":445,"low":484,"close":476,"change":785,"percent_change":448,"volume":2077,"transactions":9,"vwap":476},"2025-07-11",616900,{"date":2079,"open":1518,"high":1755,"low":484,"close":505,"change":86,"percent_change":2080,"volume":2081,"transactions":9,"vwap":505},"2025-07-10",1.36,866300,{"date":2083,"open":466,"high":1518,"low":744,"close":641,"change":17,"percent_change":2084,"volume":2085,"transactions":9,"vwap":641},"2025-07-09",1.13,724100,{"date":2087,"open":1562,"high":434,"low":1562,"close":728,"change":212,"percent_change":730,"volume":2088,"transactions":9,"vwap":728},"2025-07-08",1030300,{"date":2090,"open":751,"high":726,"low":1557,"close":1580,"change":1359,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1580},"2025-07-07",-1.53,1109300,{"date":2094,"open":1636,"high":640,"low":1562,"close":466,"change":87,"percent_change":1123,"volume":2095,"transactions":9,"vwap":466},"2025-07-03",412800,{"date":2097,"open":504,"high":735,"low":2098,"close":911,"change":25,"percent_change":977,"volume":1859,"transactions":9,"vwap":911},"2025-07-02",24.35,{"date":2100,"open":2018,"high":640,"low":2101,"close":1650,"change":746,"percent_change":860,"volume":2102,"transactions":9,"vwap":1650},"2025-07-01",23.8,874500,{"date":2104,"open":736,"high":736,"low":371,"close":2105,"change":319,"percent_change":1596,"volume":2106,"transactions":9,"vwap":2105},"2025-06-30",24.040001,1541900,{"date":2108,"open":2017,"high":446,"low":369,"close":1617,"change":924,"percent_change":1306,"volume":2109,"transactions":9,"vwap":1617},"2025-06-27",2646800,{"date":2111,"open":2112,"high":1645,"low":2113,"close":1556,"change":43,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1556},"2025-06-26",23.83,23.72,2.45,1223000,{"date":2117,"open":425,"high":2118,"low":2119,"close":2120,"change":1359,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-06-25",24.16,23.63,23.68,-1.58,941400,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-06-24",23.91,24.2,23.71,24.059999,0.35,1.48,1053100,{"date":2133,"open":1695,"high":2127,"low":2134,"close":2127,"change":506,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2127},"2025-06-23",23.07,1.63,1255500,{"date":2138,"open":2139,"high":2140,"low":1689,"close":2141,"change":1653,"percent_change":834,"volume":2142,"transactions":9,"vwap":2141},"2025-06-20",23.48,23.67,23.33,3660800,{"date":2144,"open":2145,"high":2140,"low":1694,"close":1676,"change":866,"percent_change":1956,"volume":2146,"transactions":9,"vwap":1676},"2025-06-18",23.31,1482900,{"date":2148,"open":1695,"high":2127,"low":2149,"close":2150,"change":1346,"percent_change":900,"volume":2151,"transactions":9,"vwap":2150},"2025-06-17",23.15,23.42,1581300,{"date":2153,"open":2154,"high":380,"low":1682,"close":2155,"change":17,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-06-16",23.5,23.44,1.21,1593100,{"date":2159,"open":415,"high":361,"low":2160,"close":1701,"change":1131,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1701},"2025-06-13",23.030001,-2.89,1536700,{"date":2164,"open":1541,"high":2105,"low":361,"close":1545,"change":261,"percent_change":813,"volume":2165,"transactions":9,"vwap":1545},"2025-06-12",1208500,{"date":2167,"open":728,"high":745,"low":1546,"close":369,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":369},"2025-06-11",-0.47,-1.91,1648600,{"date":2172,"open":728,"high":743,"low":2043,"close":1585,"change":1346,"percent_change":1509,"volume":2173,"transactions":9,"vwap":1585},"2025-06-10",820400,{"date":2175,"open":1595,"high":1514,"low":2048,"close":446,"change":690,"percent_change":495,"volume":2176,"transactions":9,"vwap":446},"2025-06-09",761300,{"date":2178,"open":778,"high":778,"low":1579,"close":2179,"change":212,"percent_change":730,"volume":2180,"transactions":9,"vwap":2179},"2025-06-06",24.63,902900,{"date":2182,"open":2183,"high":1562,"low":2184,"close":750,"change":696,"percent_change":352,"volume":2185,"transactions":9,"vwap":750},"2025-06-05",24.31,24.12,1238700,{"date":2187,"open":728,"high":905,"low":1652,"close":2183,"change":223,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2183},"2025-06-04",-0.94,1101700,{"date":2191,"open":2017,"high":447,"low":423,"close":744,"change":352,"percent_change":2192,"volume":2193,"transactions":9,"vwap":744},"2025-06-03",1.03,2301000,{"date":2195,"open":1555,"high":1555,"low":388,"close":1645,"change":426,"percent_change":427,"volume":2196,"transactions":9,"vwap":1645},"2025-06-02",1290700,{"date":2198,"open":1555,"high":778,"low":2043,"close":1555,"change":690,"percent_change":495,"volume":2199,"transactions":9,"vwap":1555},"2025-05-30",1150000,{"date":2201,"open":757,"high":757,"low":750,"close":1585,"change":689,"percent_change":690,"volume":2202,"transactions":9,"vwap":1585},"2025-05-29",772800,{"date":2204,"open":793,"high":793,"low":1580,"close":2048,"change":721,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2048},"2025-05-28",-1.92,874400,{"date":2208,"open":726,"high":912,"low":2209,"close":2023,"change":58,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2023},"2025-05-27",24.52,1.99,1210400,{"date":2213,"open":397,"high":1658,"low":408,"close":1585,"change":680,"percent_change":1182,"volume":2214,"transactions":9,"vwap":1585},"2025-05-23",1014800,{"date":2216,"open":1622,"high":2048,"low":2217,"close":1631,"change":1146,"percent_change":2053,"volume":2218,"transactions":9,"vwap":1631},"2025-05-22",24.32,1217000,{"date":2220,"open":2221,"high":677,"low":1635,"close":751,"change":1131,"percent_change":1223,"volume":2222,"transactions":9,"vwap":751},"2025-05-21",24.9,914600,{"date":2224,"open":1876,"high":621,"low":513,"close":505,"change":1596,"percent_change":2225,"volume":2226,"transactions":9,"vwap":505},"2025-05-20",-1.13,1126300,{"date":2228,"open":702,"high":922,"low":702,"close":974,"change":690,"percent_change":495,"volume":2229,"transactions":9,"vwap":974},"2025-05-19",799300,{"date":2231,"open":950,"high":831,"low":513,"close":531,"change":988,"percent_change":2232,"volume":2233,"transactions":9,"vwap":531},"2025-05-16",1.67,1422800,{"date":2235,"open":772,"high":779,"low":444,"close":513,"change":696,"percent_change":112,"volume":2236,"transactions":9,"vwap":513},"2025-05-15",1165700,{"date":2238,"open":612,"high":521,"low":957,"close":677,"change":1069,"percent_change":2239,"volume":2240,"transactions":9,"vwap":677},"2025-05-14",-3.12,1342100,{"date":2242,"open":1755,"high":552,"low":533,"close":727,"change":164,"percent_change":2243,"volume":2244,"transactions":9,"vwap":727},"2025-05-13",2.17,1716500,{"date":2246,"open":1748,"high":621,"low":737,"close":465,"change":127,"percent_change":2247,"volume":2248,"transactions":9,"vwap":465},"2025-05-12",3.67,1661200,{"date":2250,"open":905,"high":899,"low":1580,"close":736,"change":426,"percent_change":2251,"volume":2252,"transactions":9,"vwap":736},"2025-05-09",-0.97,1995700,{"date":2254,"open":2024,"high":667,"low":1726,"close":703,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":703},"2025-05-08",1.1,4.65,4425600,{"date":2259,"open":638,"high":974,"low":1711,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-05-07",23.64,-1.68,-6.64,4197200,{"date":2265,"open":593,"high":2266,"low":726,"close":921,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":921},"2025-05-06",27.15,-1.72,-6.36,3375100,{"date":2271,"open":1906,"high":1033,"low":1023,"close":1222,"change":117,"percent_change":1306,"volume":2272,"transactions":9,"vwap":1222},"2025-05-05",1911900,{"date":2274,"open":824,"high":817,"low":1442,"close":1207,"change":761,"percent_change":2114,"volume":2275,"transactions":9,"vwap":1207},"2025-05-02",1135200,{"date":2277,"open":2278,"high":1040,"low":864,"close":1968,"change":993,"percent_change":213,"volume":2279,"transactions":9,"vwap":1968},"2025-05-01",26.52,1098400,{"date":2281,"open":727,"high":865,"low":1508,"close":1824,"change":194,"percent_change":506,"volume":2282,"transactions":9,"vwap":1824},"2025-04-30",1232100,{"date":2284,"open":573,"high":858,"low":719,"close":878,"change":680,"percent_change":43,"volume":2285,"transactions":9,"vwap":878},"2025-04-29",992600,{"date":2287,"open":885,"high":1915,"low":929,"close":936,"change":468,"percent_change":1328,"volume":2288,"transactions":9,"vwap":936},"2025-04-28",1245900,{"date":2290,"open":818,"high":604,"low":727,"close":2291,"change":426,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-04-25",26.2,-0.91,987700,{"date":186,"open":976,"high":561,"low":974,"close":851,"change":1960,"percent_change":2295,"volume":2296,"transactions":9,"vwap":851},2.8,1187200]