[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PFE":3,"homepage-market-summary":36,"stock-historical-PFE":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"PFE","2026-10-07",{"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},"Pfizer Inc.","NYSE",null,"PHARMACEUTICAL PREPARATIONS","Pfizer is one of the world's largest pharmaceutical firms, with annual sales of roughly $60 billion. While it historically sold many types of healthcare products and chemicals, now prescription drugs and vaccines account for the majority of sales. Top sellers include pneumococcal vaccine Prevnar 13 and cardiology drugs Vyndamax and Eliquis. Pfizer sells these products globally, with international sales representing 40% of total sales. Within international sales, emerging markets are a major contributor.","75,000","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},6.1429,1.72,"Quarterly","2026-11-06",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},28,27.62,28.17,27.55,27.5,0.5,1.82,30105358.493864,135712,27.9901,29.21,23.62,46104226.23239372,78.4,13699,{"status":37,"indices":38,"watchlist":81,"sectors":103,"benchmarks":158},"success",[39,46,53,60,66,73],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":14,"sparkline":59,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":44,"is_up":14,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":79,"sparkline":80,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":79,"sparkline":95,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[104,109,114,119,124,129,134,139,144,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":79},"Healthcare","XLV",1.03,168.81,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":145,"etf":146,"change":71,"price":147,"is_up":14},"Real Estate","XLRE",40.57,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":154,"etf":155,"change":156,"price":157,"is_up":14},"Comm Services","XLC",-0.35,111.26,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":175,"name":176,"price":177,"change":71,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":31,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":21,"start_date":187,"end_date":5},21.97,46099792,16826424084.330824,22.16,"2025-04-25",[189,190,200,211,221,231,241,251,261,271,281,292,302,311,320,328,338,347,355,362,371,382,391,399,408,416,425,433,441,450,459,468,476,486,494,505,516,526,535,546,557,566,576,585,595,604,614,623,633,642,650,660,670,679,687,694,702,711,717,723,729,738,746,754,762,767,774,782,790,797,805,810,815,822,830,837,845,853,861,870,877,883,890,896,902,909,913,920,927,932,941,947,952,958,963,968,976,980,984,989,995,1002,1006,1012,1016,1021,1026,1032,1038,1044,1051,1058,1063,1067,1073,1081,1088,1095,1101,1107,1115,1122,1127,1133,1138,1145,1149,1155,1162,1166,1172,1179,1185,1191,1198,1203,1208,1215,1221,1225,1229,1235,1242,1246,1250,1254,1259,1264,1269,1274,1278,1282,1286,1293,1299,1304,1309,1312,1318,1322,1327,1330,1334,1338,1343,1348,1352,1356,1360,1365,1371,1377,1381,1384,1389,1395,1400,1403,1408,1413,1419,1423,1427,1431,1438,1441,1444,1448,1453,1459,1462,1467,1472,1478,1482,1486,1489,1493,1497,1501,1504,1508,1512,1518,1523,1527,1530,1536,1540,1544,1548,1551,1554,1557,1561,1564,1567,1571,1575,1580,1585,1590,1594,1597,1602,1605,1608,1614,1621,1627,1632,1637,1641,1644,1649,1652,1657,1661,1666,1670,1673,1678,1683,1686,1690,1694,1698,1703,1707,1712,1715,1719,1722,1726,1730,1734,1739,1746,1752,1758,1765,1770,1774,1778,1783,1787,1792,1797,1804,1810,1814,1820,1824,1828,1831,1835,1838,1843,1846,1849,1852,1857,1861,1865,1869,1872,1875,1878,1881,1884,1888,1892,1895,1899,1903,1907,1913,1919,1927,1932,1937,1940,1944,1949,1953,1957,1960,1964,1967,1970,1973,1978,1982,1985,1988,1991,1994,1997,2000,2003,2008,2011,2015,2018,2021,2025,2029,2033,2036,2040,2043,2047,2051,2055,2058,2063,2069,2075,2081,2086,2092,2097,2103,2107,2113,2119,2124,2129,2135,2142,2150,2157,2164,2170,2178,2185,2191,2197,2202,2206,2210,2214,2218,2223,2227],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":191,"open":192,"high":193,"low":194,"close":25,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",27.48,27.71,27.2,0.09,0.33,24093263.142734,128770,27.4556,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",27.65,27.72,27.12,27.41,-0.39,-1.4,33005431.805573,159112,27.3999,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":122,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",28.145,28.16,27.44,27.8,-1.14,35007893.893734,174371,27.7507,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":207,"volume":228,"transactions":229,"vwap":230},"2026-10-01",28.445,28.585,28.075,28.12,-0.4,30494158.055268,128944,28.2377,{"date":232,"open":233,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",28.79,28.945,28.52,-0.2,-0.7,33638990.812773,132309,28.6666,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",28.6,28.76,28.26,28.72,0,33309392.361919,135419,28.5589,{"date":252,"open":253,"high":254,"low":255,"close":246,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",28.62,28.87,28.39,0.05,0.17,24950464.812612,120577,28.6673,{"date":262,"open":263,"high":264,"low":23,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",28.45,28.69,28.67,0.26,0.92,27763664.063024,117599,28.4868,{"date":272,"open":273,"high":274,"low":273,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",28.2,28.85,28.41,0.23,0.82,34774742.478294,139758,28.5194,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",27.96,28.23,27.84,28.18,0.25,0.9,33812863.714065,128393,28.0813,{"date":293,"open":294,"high":21,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",27.74,27.49,27.93,0.19,0.68,26669292.659287,117797,27.8506,{"date":303,"open":202,"high":304,"low":305,"close":294,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",27.92,27.53,0.08,0.29,28776627.175861,123819,27.711,{"date":312,"open":313,"high":314,"low":315,"close":314,"change":316,"percent_change":77,"volume":317,"transactions":318,"vwap":319},"2026-09-18",27.64,27.66,27.34,0.02,75593387.950904,118703,27.6124,{"date":321,"open":22,"high":322,"low":24,"close":313,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",27.81,0.18,0.66,29013808.687634,116632,27.6591,{"date":329,"open":313,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",27.69,27.36,27.46,-0.09,-0.33,26046034.118995,117988,27.4836,{"date":339,"open":340,"high":314,"low":341,"close":24,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",27.615,27.245,-0.17,-0.61,38245198.727988,135161,27.5086,{"date":348,"open":349,"high":350,"low":351,"close":203,"change":247,"percent_change":247,"volume":352,"transactions":353,"vwap":354},"2026-09-14",28.08,28.19,27.685,27337849.521599,128162,27.7835,{"date":356,"open":216,"high":357,"low":358,"close":203,"change":77,"percent_change":287,"volume":359,"transactions":360,"vwap":361},"2026-09-11",27.85,27.42,25557286.293405,116200,27.6038,{"date":363,"open":330,"high":364,"low":365,"close":202,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",27.75,27.4,-0.13,-0.47,28813565.014571,132396,27.5558,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",27.76,27.975,27.57,27.78,-0.01,-0.04,29135329.872271,130432,27.8291,{"date":383,"open":384,"high":213,"low":385,"close":386,"change":58,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",28.015,27.715,27.79,-2.32,31772942.067971,161698,27.889,{"date":392,"open":393,"high":264,"low":394,"close":263,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":270},"2026-09-04",28.58,28.38,-0.36,-1.25,23791956.337855,112360,{"date":400,"open":401,"high":31,"low":402,"close":403,"change":51,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",29.09,28.44,28.81,-0.72,26724290.85689,123095,28.7729,{"date":409,"open":233,"high":401,"low":410,"close":411,"change":78,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",28.705,29.02,1.65,39024653.345928,150553,28.939,{"date":417,"open":418,"high":401,"low":419,"close":420,"change":195,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",28.818,28.465,28.55,0.32,42565357.822577,165395,28.642,{"date":426,"open":357,"high":427,"low":313,"close":428,"change":26,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",28.7,28.46,1.79,45942668.677234,159310,28.3847,{"date":434,"open":21,"high":435,"low":436,"close":283,"change":437,"percent_change":51,"volume":438,"transactions":439,"vwap":440},"2026-08-28",28.02,27.77,-0.06,27183853.208826,107591,27.9184,{"date":442,"open":443,"high":286,"low":444,"close":435,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",27.97,27.83,-0.28,-0.99,31174426.7756,118477,28.0225,{"date":451,"open":402,"high":452,"low":213,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",28.5,28.3,-0.27,-0.95,35069969.91664,136480,28.3274,{"date":460,"open":461,"high":393,"low":285,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",27.915,28.57,0.6,2.15,31915704.739208,130023,28.4119,{"date":469,"open":470,"high":471,"low":322,"close":443,"change":472,"percent_change":395,"volume":473,"transactions":474,"vwap":475},"2026-08-24",28.1,28.1561,-0.1,23845604.915738,104717,27.9818,{"date":477,"open":436,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",28.425,27.655,28.07,0.28,1.01,37109565.047886,130905,28.081,{"date":487,"open":21,"high":214,"low":488,"close":386,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",27.645,-0.45,-1.59,29159205.022153,136037,27.8945,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",27.6,28.435,27.58,28.24,0.99,3.63,59342479.805375,242528,28.1834,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",27.15,27.395,27.1,27.25,0.38,1.41,34540598.654389,144669,27.2489,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":306,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",26.76,27.02,26.55,26.87,0.3,29188800.788735,115578,26.8785,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":377,"percent_change":378,"volume":532,"transactions":533,"vwap":534},"2026-08-14",26.66,26.915,26.42,26.79,23127510.345216,119911,26.7366,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",26.49,26.95,26.41,26.8,0.49,1.86,34850360.508907,147628,26.7529,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",26.385,26.435,26.18,26.31,-0.31,-1.16,31678237.02643,140971,26.2996,{"date":558,"open":559,"high":194,"low":560,"close":561,"change":562,"percent_change":490,"volume":563,"transactions":564,"vwap":565},"2026-08-11",26.94,26.47,26.62,-0.43,36260114.640277,153798,26.6856,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":307,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",26.585,27.19,26.52,27.05,1.08,49985087.655046,197181,26.976,{"date":577,"open":578,"high":518,"low":579,"close":518,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",26.22,26.0503,0.56,2.14,42286057.701674,181177,26.5275,{"date":586,"open":587,"high":588,"low":589,"close":588,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",26.01,26.2,25.81,0.39,1.51,49877435.123694,189150,26.0099,{"date":596,"open":597,"high":589,"low":598,"close":589,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",25.5,25.3,0.4,1.57,46859788.64361,164952,25.6129,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":511,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",25.04,25.64,24.7,25.41,1.52,59958921.446984,220872,25.2972,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":316,"percent_change":306,"volume":620,"transactions":621,"vwap":622},"2026-08-03",25.15,25.39,24.865,25.03,41455258.971834,183725,25.0128,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":599,"volume":630,"transactions":631,"vwap":632},"2026-07-31",24.82,25.18,24.67,25.01,0.1,43516636.583761,158668,25.0017,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":163,"percent_change":455,"volume":639,"transactions":640,"vwap":641},"2026-07-30",24.835,24.975,24.55,24.91,42924010.31336,173043,24.7799,{"date":643,"open":644,"high":645,"low":646,"close":616,"change":472,"percent_change":227,"volume":647,"transactions":648,"vwap":649},"2026-07-29",25.35,25.37,25.061,29860529.751368,132756,25.2023,{"date":651,"open":652,"high":597,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",24.97,24.94,25.25,0.58,2.35,49096309.245113,170842,25.2643,{"date":661,"open":662,"high":663,"low":664,"close":627,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",24.57,24.875,24.4417,0.13,0.53,37873439.489883,120937,24.722,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":367,"percent_change":86,"volume":676,"transactions":677,"vwap":678},"2026-07-24",24.62,24.75,24.51,24.54,28489385.938921,114868,24.5899,{"date":680,"open":681,"high":682,"low":673,"close":628,"change":297,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",24.89,25.1,0.77,30354988.00899,111282,24.9851,{"date":688,"open":626,"high":689,"low":690,"close":625,"change":127,"percent_change":112,"volume":691,"transactions":692,"vwap":693},"2026-07-22",25.19,24.78,32988265.220462,111763,24.9393,{"date":695,"open":696,"high":697,"low":698,"close":653,"change":297,"percent_change":683,"volume":699,"transactions":700,"vwap":701},"2026-07-21",24.76,25.005,24.645,27328846.554221,105595,24.8855,{"date":703,"open":704,"high":705,"low":706,"close":673,"change":107,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-20",25.09,25.155,24.72,-1.2,38685891.521693,138289,24.8392,{"date":712,"open":713,"high":714,"low":652,"close":715,"change":333,"percent_change":395,"volume":716,"transactions":9,"vwap":715},"2026-07-17",25.4,25.65,25.049999,45606800,{"date":718,"open":653,"high":645,"low":719,"close":720,"change":421,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-16",24.86,25.14,1.29,49990000,{"date":724,"open":725,"high":625,"low":726,"close":625,"change":727,"percent_change":656,"volume":728,"transactions":9,"vwap":625},"2026-07-15",24.34,24.31,0.57,44162500,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-14",24.37,24.43,24.14,24.25,-0.23,-0.94,40863300,{"date":739,"open":740,"high":706,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-13",24.28,24.23,24.48,0.31,1.28,42953400,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":334,"volume":753,"transactions":9,"vwap":751},"2026-07-10",24.35,24.41,24.1,24.17,-0.08,27523200,{"date":755,"open":756,"high":757,"low":758,"close":734,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":734},"2026-07-09",24.11,24.3,24.01,0.2,0.83,29190500,{"date":763,"open":764,"high":731,"low":765,"close":764,"change":151,"percent_change":752,"volume":766,"transactions":9,"vwap":764},"2026-07-08",24.049999,23.89,38181300,{"date":768,"open":764,"high":748,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-07",23.93,24.07,0.35,1.48,44101400,{"date":775,"open":776,"high":777,"low":32,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-06",24.16,24.2,23.72,-0.6,-2.47,58576100,{"date":783,"open":784,"high":662,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-02",24.15,24.13,24.32,0.44,1.84,53104800,{"date":791,"open":784,"high":792,"low":793,"close":794,"change":236,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-01",24.24,23.74,23.88,-0.83,49385200,{"date":798,"open":732,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-30",24.46,23.78,24.08,-0.29,-1.19,60046000,{"date":806,"open":807,"high":808,"low":750,"close":731,"change":306,"percent_change":196,"volume":809,"transactions":9,"vwap":731},"2026-06-29",24.29,24.5,47528000,{"date":811,"open":793,"high":748,"low":793,"close":807,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":807},"2026-06-26",0.62,2.62,59958900,{"date":816,"open":817,"high":725,"low":32,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-25",24.19,23.67,-0.37,-1.54,57859500,{"date":823,"open":824,"high":825,"low":769,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-24",24.8,25.11,24.040001,-0.68,-2.75,76962600,{"date":831,"open":832,"high":833,"low":834,"close":706,"change":395,"percent_change":835,"volume":836,"transactions":9,"vwap":706},"2026-06-23",24.99,25.24,24.69,-1.44,82009200,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":366,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-22",25.22,25.31,24.96,25.08,-0.52,41119100,{"date":846,"open":847,"high":848,"low":653,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-18",25.58,25.66,25.21,-0.71,-2.74,119614300,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":127,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-17",26.030001,26.28,25.87,25.92,-0.46,31117500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-16",26.049999,26.13,25.7,26.040001,0.04,0.15,32829600,{"date":871,"open":872,"high":530,"low":873,"close":874,"change":51,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-15",26.25,25.98,26,-0.8,34194100,{"date":878,"open":879,"high":537,"low":880,"close":881,"change":867,"percent_change":868,"volume":882,"transactions":9,"vwap":881},"2026-06-12",26.29,26.11,26.21,38773000,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":727,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-11",25.79,26.48,26.17,2.23,45268700,{"date":891,"open":892,"high":893,"low":847,"close":894,"change":472,"percent_change":206,"volume":895,"transactions":9,"vwap":894},"2026-06-10",25.8,25.85,25.6,30376300,{"date":897,"open":898,"high":899,"low":900,"close":865,"change":306,"percent_change":743,"volume":901,"transactions":9,"vwap":865},"2026-06-09",25.73,25.88,25.47,35273200,{"date":903,"open":904,"high":578,"low":894,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-08",25.97,25.62,-0.42,-1.61,42028800,{"date":910,"open":893,"high":881,"low":885,"close":866,"change":771,"percent_change":911,"volume":912,"transactions":9,"vwap":866},"2026-06-05",1.36,32218500,{"date":914,"open":915,"high":587,"low":916,"close":917,"change":771,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-04",25.67,25.61,25.69,1.38,31272000,{"date":921,"open":922,"high":905,"low":923,"close":924,"change":51,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-03",25.43,25.29,25.34,-0.82,30957100,{"date":928,"open":894,"high":865,"low":929,"close":930,"change":752,"percent_change":552,"volume":931,"transactions":9,"vwap":930},"2026-06-02",25.27,25.55,31295700,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-01",25.9,25.91,25.48,25.63,-0.55,-2.1,35553600,{"date":942,"open":943,"high":944,"low":945,"close":550,"change":867,"percent_change":868,"volume":946,"transactions":9,"vwap":550},"2026-05-29",26.19,26.24,25.93,48284200,{"date":948,"open":887,"high":856,"low":587,"close":949,"change":950,"percent_change":454,"volume":951,"transactions":9,"vwap":949},"2026-05-28",26.14,-0.07,25651800,{"date":953,"open":893,"high":954,"low":893,"close":881,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":881},"2026-05-27",26.54,0.36,1.39,39024700,{"date":959,"open":857,"high":934,"low":848,"close":893,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":893},"2026-05-26",-0.05,-0.19,29084700,{"date":964,"open":874,"high":965,"low":966,"close":934,"change":960,"percent_change":961,"volume":967,"transactions":9,"vwap":934},"2026-05-22",26.15,25.76,22320000,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":812,"volume":975,"transactions":9,"vwap":973},"2026-05-21",25.77,25.96,25.57,25.95,0.16,20181500,{"date":977,"open":966,"high":855,"low":915,"close":885,"change":665,"percent_change":978,"volume":979,"transactions":9,"vwap":885},"2026-05-20",0.51,35574200,{"date":981,"open":598,"high":971,"low":833,"close":848,"change":196,"percent_change":982,"volume":983,"transactions":9,"vwap":848},"2026-05-19",1.3,41036700,{"date":985,"open":986,"high":617,"low":689,"close":987,"change":247,"percent_change":247,"volume":988,"transactions":9,"vwap":987},"2026-05-18",25.32,25.33,34111300,{"date":990,"open":991,"high":992,"low":833,"close":987,"change":906,"percent_change":993,"volume":994,"transactions":9,"vwap":987},"2026-05-15",25.75,25.83,-1.63,37110100,{"date":996,"open":997,"high":998,"low":999,"close":991,"change":51,"percent_change":1000,"volume":1001,"transactions":9,"vwap":991},"2026-05-14",26.07,26.1,25.72,-0.81,24102700,{"date":1003,"open":892,"high":1004,"low":607,"close":971,"change":195,"percent_change":771,"volume":1005,"transactions":9,"vwap":971},"2026-05-13",26.09,39420000,{"date":1007,"open":1008,"high":1004,"low":1009,"close":857,"change":1010,"percent_change":276,"volume":1011,"transactions":9,"vwap":857},"2026-05-12",25.82,25.74,0.06,26819500,{"date":1013,"open":885,"high":550,"low":1014,"close":589,"change":665,"percent_change":978,"volume":1015,"transactions":9,"vwap":589},"2026-05-11",25.68,43558000,{"date":1017,"open":1018,"high":588,"low":894,"close":1014,"change":875,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1014},"2026-05-08",26.16,-3.02,38903400,{"date":1022,"open":1023,"high":1024,"low":1018,"close":886,"change":960,"percent_change":961,"volume":1025,"transactions":9,"vwap":886},"2026-05-07",26.51,26.72,48346000,{"date":1027,"open":1028,"high":1029,"low":881,"close":1030,"change":306,"percent_change":522,"volume":1031,"transactions":9,"vwap":1030},"2026-05-06",26.56,26.68,26.53,40357100,{"date":1033,"open":1034,"high":1035,"low":587,"close":1036,"change":868,"percent_change":727,"volume":1037,"transactions":9,"vwap":1036},"2026-05-05",26.59,26.75,26.45,57656100,{"date":1039,"open":944,"high":1023,"low":965,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-04",26.3,-0.03,-0.11,34583400,{"date":1045,"open":1046,"high":1047,"low":879,"close":1048,"change":819,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-01",26.6,26.61,26.33,-1.39,29318700,{"date":1052,"open":1053,"high":1054,"low":856,"close":1055,"change":787,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-30",26.39,26.91,26.7,1.68,39082900,{"date":1059,"open":1060,"high":520,"low":588,"close":1061,"change":44,"percent_change":795,"volume":1062,"transactions":9,"vwap":1061},"2026-04-29",26.36,26.26,29969700,{"date":1064,"open":305,"high":498,"low":1065,"close":886,"change":552,"percent_change":553,"volume":1066,"transactions":9,"vwap":886},"2026-04-28",26.32,58079000,{"date":1068,"open":1069,"high":1070,"low":531,"close":531,"change":51,"percent_change":1071,"volume":1072,"transactions":9,"vwap":531},"2026-04-27",27.059999,27.35,-0.78,34764200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":196,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-24",26.69,27.3,26.58,27,1.24,42500200,{"date":1082,"open":518,"high":1083,"low":1084,"close":1085,"change":366,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-23",26.83,26.38,26.67,-0.49,38718400,{"date":1089,"open":1070,"high":1090,"low":1091,"close":540,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":540},"2026-04-22",27.39,26.74,-0.51,-1.87,35246800,{"date":1096,"open":1097,"high":22,"low":194,"close":1098,"change":51,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-21",27.52,27.31,-0.76,29833000,{"date":1102,"open":1103,"high":357,"low":1104,"close":1097,"change":378,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1097},"2026-04-20",27.59,27.51,-0.15,25023000,{"date":1108,"open":1109,"high":1110,"low":204,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-17",27.33,27.67,27.56,0.34,1.25,30080400,{"date":1116,"open":1117,"high":192,"low":507,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-16",27.21,27.22,0.03,0.11,21905300,{"date":1123,"open":1124,"high":331,"low":1125,"close":569,"change":306,"percent_change":522,"volume":1126,"transactions":9,"vwap":569},"2026-04-15",27.18,26.97,29648900,{"date":1128,"open":194,"high":1098,"low":1129,"close":1130,"change":735,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-14",27.08,27.11,-0.84,24558900,{"date":1134,"open":1083,"high":375,"low":1029,"close":315,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":315},"2026-04-13",0.42,1.56,44156200,{"date":1139,"open":1140,"high":331,"low":1141,"close":1142,"change":107,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-10",27.32,26.77,26.92,-1.1,27882400,{"date":1146,"open":1117,"high":25,"low":1124,"close":1118,"change":168,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1118},"2026-04-09",-0.91,27047600,{"date":1150,"open":510,"high":295,"low":1125,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-08",27.47,0.37,1.37,33789100,{"date":1156,"open":314,"high":1157,"low":1158,"close":509,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":509},"2026-04-07",27.68,26.78,-0.73,-2.62,46620500,{"date":1163,"open":350,"high":284,"low":322,"close":444,"change":1086,"percent_change":1164,"volume":1165,"transactions":9,"vwap":444},"2026-04-06",-1.73,25169300,{"date":1167,"open":452,"high":1168,"low":1169,"close":1170,"change":735,"percent_change":1000,"volume":1171,"transactions":9,"vwap":1170},"2026-04-02",28.75,28.22,28.32,30920600,{"date":1173,"open":1174,"high":1175,"low":1176,"close":420,"change":78,"percent_change":1177,"volume":1178,"transactions":9,"vwap":420},"2026-04-01",28.27,28.64,28.040001,1.67,44208500,{"date":1180,"open":1181,"high":1182,"low":386,"close":349,"change":743,"percent_change":1183,"volume":1184,"transactions":9,"vwap":349},"2026-03-31",27.99,28.31,1.12,44841500,{"date":1186,"open":358,"high":1187,"low":507,"close":436,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":436},"2026-03-30",27.82,0.73,2.7,46696028,{"date":1192,"open":1193,"high":436,"low":519,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-27",27.73,27.040001,-0.53,-1.92,29124600,{"date":1199,"open":510,"high":322,"low":1200,"close":375,"change":307,"percent_change":1201,"volume":1202,"transactions":9,"vwap":375},"2026-03-26",27.24,1.06,28835000,{"date":1204,"open":1124,"high":305,"low":1194,"close":1205,"change":421,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-25",27.28,1.19,37603900,{"date":1209,"open":1046,"high":1210,"low":1211,"close":1212,"change":297,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-24",27.13,26.44,26.96,0.71,35605300,{"date":1216,"open":1217,"high":569,"low":1218,"close":1141,"change":236,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1141},"2026-03-23",27.030001,26.63,-0.74,42945200,{"date":1222,"open":205,"high":24,"low":540,"close":1125,"change":1223,"percent_change":907,"volume":1224,"transactions":9,"vwap":1125},"2026-03-20",-0.44,66805700,{"date":1226,"open":1227,"high":1193,"low":510,"close":205,"change":195,"percent_change":196,"volume":1228,"transactions":9,"vwap":205},"2026-03-19",27.29,47939600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1140,"change":366,"percent_change":367,"volume":1234,"transactions":9,"vwap":1140},"2026-03-18",27.14,27.38,26.84,47478300,{"date":1236,"open":1237,"high":373,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-17",26.82,27.45,0.84,3.16,60097500,{"date":1243,"open":1055,"high":1244,"low":570,"close":1047,"change":1119,"percent_change":1120,"volume":1245,"transactions":9,"vwap":1047},"2026-03-16",26.89,28551500,{"date":1247,"open":519,"high":1205,"low":1077,"close":1077,"change":445,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1077},"2026-03-13",-1.04,34270800,{"date":1251,"open":1130,"high":204,"low":1218,"close":1252,"change":1223,"percent_change":907,"volume":1253,"transactions":9,"vwap":1252},"2026-03-12",26.86,38542800,{"date":1255,"open":194,"high":205,"low":1078,"close":1076,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1076},"2026-03-11",0.14,0.52,40560100,{"date":1260,"open":1237,"high":1227,"low":570,"close":1261,"change":771,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-10",27.16,1.31,42814600,{"date":1265,"open":1054,"high":1130,"low":1060,"close":1266,"change":163,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-09",26.81,-0.89,42789500,{"date":1270,"open":954,"high":1210,"low":1271,"close":1272,"change":787,"percent_change":412,"volume":1273,"transactions":9,"vwap":1272},"2026-03-06",26.23,27.049999,53181800,{"date":1275,"open":1053,"high":1276,"low":588,"close":1047,"change":377,"percent_change":378,"volume":1277,"transactions":9,"vwap":1047},"2026-03-05",26.71,38908600,{"date":1279,"open":1141,"high":1158,"low":1280,"close":561,"change":867,"percent_change":868,"volume":1281,"transactions":9,"vwap":561},"2026-03-04",26.35,30893500,{"date":1283,"open":1024,"high":538,"low":1280,"close":1077,"change":827,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1077},"2026-03-03",-2.49,41486100,{"date":1287,"open":375,"high":1288,"low":1289,"close":1290,"change":206,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-02",27.61,27.17,27.26,-1.41,41321700,{"date":1294,"open":1261,"high":1110,"low":1295,"close":202,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":202},"2026-02-27",27.09,0.55,2.03,41879700,{"date":1300,"open":1290,"high":1301,"low":521,"close":509,"change":1302,"percent_change":867,"volume":1303,"transactions":9,"vwap":509},"2026-02-26",27.27,0.01,30508300,{"date":1305,"open":1069,"high":1227,"low":1306,"close":1295,"change":960,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1295},"2026-02-25",26.73,-0.18,32680300,{"date":1310,"open":1231,"high":358,"low":1129,"close":1231,"change":306,"percent_change":522,"volume":1311,"transactions":9,"vwap":1231},"2026-02-24",34686100,{"date":1313,"open":1028,"high":1130,"low":1314,"close":1069,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1069},"2026-02-23",26.5,0.41,1.54,34166100,{"date":1319,"open":1276,"high":1158,"low":1060,"close":1320,"change":51,"percent_change":1071,"volume":1321,"transactions":9,"vwap":1320},"2026-02-20",26.65,44786900,{"date":1323,"open":1324,"high":365,"low":1077,"close":1252,"change":1092,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1252},"2026-02-19",27.37,-1.86,40316800,{"date":1328,"open":215,"high":192,"low":1117,"close":1324,"change":247,"percent_change":247,"volume":1329,"transactions":9,"vwap":1324},"2026-02-18",24779800,{"date":1331,"open":285,"high":1332,"low":194,"close":1324,"change":51,"percent_change":1099,"volume":1333,"transactions":9,"vwap":1324},"2026-02-17",27.87,32119900,{"date":1335,"open":496,"high":1336,"low":24,"close":498,"change":1120,"percent_change":599,"volume":1337,"transactions":9,"vwap":498},"2026-02-13",27.94,36986700,{"date":1339,"open":202,"high":1340,"low":205,"close":1151,"change":1341,"percent_change":736,"volume":1342,"transactions":9,"vwap":1151},"2026-02-12",27.89,-0.26,58805100,{"date":1344,"open":24,"high":1336,"low":1098,"close":1193,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1193},"2026-02-11",0.12,0.43,41699300,{"date":1349,"open":1124,"high":1193,"low":1295,"close":1288,"change":580,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1288},"2026-02-10",2.07,43760600,{"date":1353,"open":1124,"high":1324,"low":531,"close":1272,"change":342,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1272},"2026-02-09",-0.62,49288200,{"date":1357,"open":1085,"high":1324,"low":570,"close":1118,"change":1188,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1118},"2026-02-06",2.76,50691600,{"date":1361,"open":518,"high":569,"low":1362,"close":537,"change":802,"percent_change":1363,"volume":1364,"transactions":9,"vwap":537},"2026-02-05",26.46,-1.08,72650700,{"date":1366,"open":899,"high":1367,"low":1368,"close":1158,"change":482,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1158},"2026-02-04",26.98,25.86,3.92,83025800,{"date":1372,"open":1373,"high":880,"low":1374,"close":970,"change":1267,"percent_change":1375,"volume":1376,"transactions":9,"vwap":970},"2026-02-03",25.36,25.26,-3.34,91964900,{"date":1378,"open":530,"high":1075,"low":1280,"close":528,"change":1379,"percent_change":760,"volume":1380,"transactions":9,"vwap":528},"2026-02-02",0.22,52129500,{"date":1382,"open":864,"high":560,"low":934,"close":1211,"change":1112,"percent_change":982,"volume":1383,"transactions":9,"vwap":1211},"2026-01-30",51599400,{"date":1385,"open":934,"high":1271,"low":899,"close":998,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":998},"2026-01-29",0.24,0.93,44373800,{"date":1390,"open":1391,"high":1053,"low":966,"close":1368,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1368},"2026-01-28",26.27,-0.64,-2.42,44976700,{"date":1396,"open":1397,"high":1083,"low":934,"close":1314,"change":812,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1314},"2026-01-27",25.94,2.4,75575400,{"date":1401,"open":937,"high":858,"low":894,"close":899,"change":276,"percent_change":288,"volume":1402,"transactions":9,"vwap":899},"2026-01-26",41441900,{"date":1404,"open":847,"high":917,"low":1405,"close":714,"change":489,"percent_change":1406,"volume":1407,"transactions":9,"vwap":714},"2026-01-23",25.51,-1.72,45402300,{"date":1409,"open":934,"high":551,"low":991,"close":998,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":998},"2026-01-22",0.21,0.81,49883900,{"date":1414,"open":900,"high":858,"low":1415,"close":1416,"change":1152,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-01-21",25.38,25.89,1.45,47264100,{"date":1420,"open":922,"high":714,"low":704,"close":1421,"change":366,"percent_change":1092,"volume":1422,"transactions":9,"vwap":1421},"2026-01-20",25.52,55425400,{"date":1424,"open":1416,"high":1416,"low":930,"close":714,"change":163,"percent_change":1425,"volume":1426,"transactions":9,"vwap":714},"2026-01-16",-0.93,59470600,{"date":1428,"open":930,"high":1416,"low":654,"close":1416,"change":743,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1416},"2026-01-15",1.21,55263200,{"date":1432,"open":1433,"high":1434,"low":1435,"close":847,"change":1346,"percent_change":1436,"volume":1437,"transactions":9,"vwap":847},"2026-01-14",25.23,25.71,25.2,1.71,53738100,{"date":1439,"open":986,"high":617,"low":652,"close":616,"change":127,"percent_change":367,"volume":1440,"transactions":9,"vwap":616},"2026-01-13",47656100,{"date":1442,"open":847,"high":970,"low":704,"close":929,"change":51,"percent_change":925,"volume":1443,"transactions":9,"vwap":929},"2026-01-12",50256300,{"date":1445,"open":924,"high":930,"low":1433,"close":936,"change":297,"percent_change":1446,"volume":1447,"transactions":9,"vwap":936},"2026-01-09",0.75,34190200,{"date":1449,"open":626,"high":1450,"low":1451,"close":923,"change":1302,"percent_change":867,"volume":1452,"transactions":9,"vwap":923},"2026-01-08",25.56,25.12,42977300,{"date":1454,"open":1455,"high":589,"low":720,"close":1456,"change":1105,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-01-07",25.59,25.28,-0.59,51395800,{"date":1460,"open":689,"high":587,"low":689,"close":922,"change":266,"percent_change":117,"volume":1461,"transactions":9,"vwap":922},"2026-01-06",50977300,{"date":1463,"open":1435,"high":713,"low":1464,"close":1465,"change":377,"percent_change":378,"volume":1466,"transactions":9,"vwap":1465},"2026-01-05",24.95,25.17,52620900,{"date":1468,"open":1469,"high":598,"low":1470,"close":626,"change":481,"percent_change":1183,"volume":1471,"transactions":9,"vwap":626},"2026-01-02",24.98,24.83,35976700,{"date":1473,"open":652,"high":1474,"low":1475,"close":1476,"change":333,"percent_change":395,"volume":1477,"transactions":9,"vwap":1476},"2025-12-31",25.02,24.88,24.9,29409200,{"date":1479,"open":628,"high":715,"low":1480,"close":832,"change":377,"percent_change":378,"volume":1481,"transactions":9,"vwap":832},"2025-12-30",24.92,28821700,{"date":1483,"open":715,"high":1435,"low":652,"close":1484,"change":333,"percent_change":395,"volume":1485,"transactions":9,"vwap":1484},"2025-12-29",25,33067700,{"date":1487,"open":1474,"high":825,"low":1480,"close":704,"change":1010,"percent_change":1386,"volume":1488,"transactions":9,"vwap":704},"2025-12-26",21617800,{"date":1490,"open":1480,"high":720,"low":638,"close":1491,"change":868,"percent_change":463,"volume":1492,"transactions":9,"vwap":1491},"2025-12-24",25.030001,19328500,{"date":1494,"open":1374,"high":924,"low":1470,"close":1475,"change":334,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1475},"2025-12-23",-1.31,43692900,{"date":1498,"open":1435,"high":713,"low":1499,"close":849,"change":316,"percent_change":306,"volume":1500,"transactions":9,"vwap":849},"2025-12-22",25.13,38758900,{"date":1502,"open":628,"high":1421,"low":1469,"close":689,"change":868,"percent_change":463,"volume":1503,"transactions":9,"vwap":689},"2025-12-19",87590000,{"date":1505,"open":628,"high":1433,"low":1469,"close":1506,"change":247,"percent_change":247,"volume":1507,"transactions":9,"vwap":1506},"2025-12-18",25.040001,47062500,{"date":1509,"open":713,"high":1510,"low":1491,"close":1506,"change":1086,"percent_change":1196,"volume":1511,"transactions":9,"vwap":1506},"2025-12-17",25.49,61255300,{"date":1513,"open":1211,"high":1023,"low":1480,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2025-12-16",25.53,-0.9,-3.41,111695500,{"date":1519,"open":1008,"high":1320,"low":589,"close":1520,"change":655,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-12-15",26.43,2.24,60360000,{"date":1524,"open":1525,"high":866,"low":999,"close":893,"change":256,"percent_change":297,"volume":1526,"transactions":9,"vwap":893},"2025-12-12",25.84,51599700,{"date":1528,"open":892,"high":866,"low":916,"close":892,"change":316,"percent_change":306,"volume":1529,"transactions":9,"vwap":892},"2025-12-11",35570200,{"date":1531,"open":1510,"high":885,"low":839,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-12-10",25.78,0.45,1.78,43635400,{"date":1537,"open":874,"high":864,"low":1499,"close":987,"change":1223,"percent_change":1538,"volume":1539,"transactions":9,"vwap":987},"2025-12-09",-1.71,43483800,{"date":1541,"open":866,"high":943,"low":966,"close":970,"change":1341,"percent_change":1542,"volume":1543,"transactions":9,"vwap":970},"2025-12-08",-1,45209300,{"date":1545,"open":970,"high":1546,"low":607,"close":855,"change":196,"percent_change":744,"volume":1547,"transactions":9,"vwap":855},"2025-12-05",26.12,47443700,{"date":1549,"open":937,"high":1009,"low":644,"close":865,"change":665,"percent_change":978,"volume":1550,"transactions":9,"vwap":865},"2025-12-04",35454000,{"date":1552,"open":986,"high":1416,"low":598,"close":972,"change":1135,"percent_change":1177,"volume":1553,"transactions":9,"vwap":972},"2025-12-03",56121200,{"date":1555,"open":986,"high":986,"low":1506,"close":616,"change":127,"percent_change":367,"volume":1556,"transactions":9,"vwap":616},"2025-12-02",43827000,{"date":1558,"open":966,"high":1397,"low":1433,"close":929,"change":367,"percent_change":1559,"volume":1560,"transactions":9,"vwap":929},"2025-12-01",-1.83,53198600,{"date":1562,"open":893,"high":1368,"low":848,"close":1009,"change":1119,"percent_change":1345,"volume":1563,"transactions":9,"vwap":1009},"2025-11-28",22627600,{"date":1565,"open":865,"high":589,"low":847,"close":1434,"change":377,"percent_change":378,"volume":1566,"transactions":9,"vwap":1434},"2025-11-26",33461000,{"date":1568,"open":645,"high":904,"low":1373,"close":999,"change":26,"percent_change":1569,"volume":1570,"transactions":9,"vwap":999},"2025-11-25",1.98,39130300,{"date":1572,"open":825,"high":900,"low":715,"close":839,"change":323,"percent_change":1573,"volume":1574,"transactions":9,"vwap":839},"2025-11-24",0.72,63074900,{"date":1576,"open":1577,"high":1421,"low":1577,"close":1506,"change":1578,"percent_change":813,"volume":1579,"transactions":9,"vwap":1506},"2025-11-21",24.59,0.64,73079400,{"date":1581,"open":681,"high":1484,"low":740,"close":1582,"change":112,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-11-20",24.4,-1.93,51983200,{"date":1586,"open":644,"high":597,"low":706,"close":1475,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1475},"2025-11-19",-0.57,-2.24,62000200,{"date":1591,"open":715,"high":1405,"low":1469,"close":1592,"change":1152,"percent_change":772,"volume":1593,"transactions":9,"vwap":1592},"2025-11-18",25.45,66511800,{"date":1595,"open":825,"high":972,"low":1464,"close":842,"change":316,"percent_change":306,"volume":1596,"transactions":9,"vwap":842},"2025-11-17",88042200,{"date":1598,"open":915,"high":970,"low":652,"close":1599,"change":1159,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-11-14",25.059999,-2.83,96507600,{"date":1603,"open":1397,"high":886,"low":915,"close":885,"change":752,"percent_change":552,"volume":1604,"transactions":9,"vwap":885},"2025-11-13",123083100,{"date":1606,"open":713,"high":973,"low":654,"close":857,"change":955,"percent_change":512,"volume":1607,"transactions":9,"vwap":857},"2025-11-12",96008000,{"date":1609,"open":1610,"high":1405,"low":1611,"close":1405,"change":1183,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1405},"2025-11-11",24.49,24.44,4.59,139673800,{"date":1615,"open":1616,"high":681,"low":1617,"close":1618,"change":378,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-11-10",24.66,23.91,24.39,-0.16,148958600,{"date":1622,"open":1623,"high":1624,"low":756,"close":732,"change":906,"percent_change":1625,"volume":1626,"transactions":9,"vwap":732},"2025-11-07",24.33,24.63,-1.69,117794500,{"date":1628,"open":673,"high":1499,"low":675,"close":1629,"change":1386,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-11-06",24.85,0.98,124137200,{"date":1633,"open":1634,"high":627,"low":776,"close":1635,"change":743,"percent_change":744,"volume":1636,"transactions":9,"vwap":1635},"2025-11-05",24.38,24.61,107240900,{"date":1638,"open":1618,"high":1435,"low":777,"close":757,"change":395,"percent_change":1639,"volume":1640,"transactions":9,"vwap":757},"2025-11-04",-1.46,166162000,{"date":1642,"open":1577,"high":673,"low":749,"close":1616,"change":1302,"percent_change":867,"volume":1643,"transactions":9,"vwap":1616},"2025-11-03",140871300,{"date":1645,"open":740,"high":1646,"low":776,"close":1647,"change":955,"percent_change":772,"volume":1648,"transactions":9,"vwap":1647},"2025-10-31",24.73,24.65,132697400,{"date":1650,"open":726,"high":608,"low":784,"close":807,"change":247,"percent_change":247,"volume":1651,"transactions":9,"vwap":807},"2025-10-30",157478000,{"date":1653,"open":1654,"high":1624,"low":741,"close":807,"change":51,"percent_change":1655,"volume":1656,"transactions":9,"vwap":807},"2025-10-29",24.53,-0.86,65438400,{"date":1658,"open":690,"high":690,"low":1634,"close":808,"change":454,"percent_change":1659,"volume":1660,"transactions":9,"vwap":808},"2025-10-28",-1.09,50152400,{"date":1662,"open":1663,"high":824,"low":1624,"close":1664,"change":1302,"percent_change":867,"volume":1665,"transactions":9,"vwap":1664},"2025-10-27",24.74,24.77,34974900,{"date":1667,"open":608,"high":1470,"low":1668,"close":696,"change":195,"percent_change":955,"volume":1669,"transactions":9,"vwap":696},"2025-10-24",24.68,27429200,{"date":1671,"open":696,"high":690,"low":674,"close":627,"change":960,"percent_change":236,"volume":1672,"transactions":9,"vwap":627},"2025-10-23",34219900,{"date":1674,"open":1675,"high":1676,"low":672,"close":706,"change":366,"percent_change":843,"volume":1677,"transactions":9,"vwap":706},"2025-10-22",24.79,24.93,48662900,{"date":1679,"open":706,"high":841,"low":1680,"close":1629,"change":974,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1629},"2025-10-21",24.6,0.65,40726900,{"date":1684,"open":662,"high":1646,"low":674,"close":834,"change":323,"percent_change":1188,"volume":1685,"transactions":9,"vwap":834},"2025-10-20",35856800,{"date":1687,"open":777,"high":1654,"low":776,"close":674,"change":481,"percent_change":1688,"volume":1689,"transactions":9,"vwap":674},"2025-10-17",1.16,40101900,{"date":1691,"open":1611,"high":1635,"low":1692,"close":741,"change":1619,"percent_change":58,"volume":1693,"transactions":9,"vwap":741},"2025-10-16",24.21,44390000,{"date":1695,"open":1610,"high":1696,"low":1692,"close":1618,"change":366,"percent_change":1195,"volume":1697,"transactions":9,"vwap":1618},"2025-10-15",24.58,47729800,{"date":1699,"open":1647,"high":1675,"low":742,"close":1700,"change":51,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-10-14",24.52,-0.85,42277000,{"date":1704,"open":1705,"high":1464,"low":1635,"close":1646,"change":960,"percent_change":236,"volume":1706,"transactions":9,"vwap":1646},"2025-10-13",24.84,45356600,{"date":1708,"open":1374,"high":1709,"low":672,"close":690,"change":859,"percent_change":1710,"volume":1711,"transactions":9,"vwap":690},"2025-10-10",25.42,-1.82,64963900,{"date":1713,"open":1532,"high":934,"low":849,"close":833,"change":1223,"percent_change":1538,"volume":1714,"transactions":9,"vwap":833},"2025-10-09",47278700,{"date":1716,"open":530,"high":1314,"low":937,"close":1014,"change":1457,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1014},"2025-10-08",-2.25,48693300,{"date":1720,"open":530,"high":1077,"low":863,"close":1391,"change":1619,"percent_change":343,"volume":1721,"transactions":9,"vwap":1391},"2025-10-07",47744200,{"date":1723,"open":1301,"high":331,"low":1053,"close":1520,"change":736,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1520},"2025-10-06",-3.43,62945600,{"date":1727,"open":194,"high":330,"low":1194,"close":1324,"change":307,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1324},"2025-10-03",1.07,70524000,{"date":1731,"open":1732,"high":1289,"low":561,"close":1129,"change":366,"percent_change":112,"volume":1733,"transactions":9,"vwap":1129},"2025-10-02",26.93,69684100,{"date":1735,"open":904,"high":1238,"low":847,"close":1117,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1117},"2025-10-01",1.73,6.79,150879900,{"date":1740,"open":1741,"high":937,"low":1742,"close":936,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":936},"2025-09-30",23.85,23.81,1.63,6.83,164867300,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1741,"change":195,"percent_change":511,"volume":1751,"transactions":9,"vwap":1741},"2025-09-29",23.79,23.86,23.64,39184300,{"date":1753,"open":1754,"high":1742,"low":1755,"close":1756,"change":974,"percent_change":298,"volume":1757,"transactions":9,"vwap":1756},"2025-09-26",23.73,23.61,23.76,33374500,{"date":1759,"open":1760,"high":784,"low":1761,"close":1762,"change":1086,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-09-25",24.09,23.58,23.6,-2.03,56738300,{"date":1766,"open":751,"high":1767,"low":1768,"close":1760,"change":378,"percent_change":342,"volume":1769,"transactions":9,"vwap":1760},"2025-09-24",24.18,23.98,39669400,{"date":1771,"open":750,"high":1772,"low":764,"close":785,"change":195,"percent_change":1152,"volume":1773,"transactions":9,"vwap":785},"2025-09-23",24.36,38955200,{"date":1775,"open":740,"high":824,"low":1776,"close":826,"change":1302,"percent_change":867,"volume":1777,"transactions":9,"vwap":826},"2025-09-22",24.030001,67863300,{"date":1779,"open":734,"high":734,"low":1780,"close":1776,"change":127,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1776},"2025-09-19",23.82,-0.5,86577600,{"date":1784,"open":764,"high":792,"low":1785,"close":784,"change":629,"percent_change":1135,"volume":1786,"transactions":9,"vwap":784},"2025-09-18",23.96,34419000,{"date":1788,"open":1768,"high":1618,"low":1789,"close":764,"change":868,"percent_change":1790,"volume":1791,"transactions":9,"vwap":764},"2025-09-17",23.9,0.63,46351600,{"date":1793,"open":1785,"high":1794,"low":1795,"close":1789,"change":950,"percent_change":802,"volume":1796,"transactions":9,"vwap":1789},"2025-09-16",24.22,23.87,57010800,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":629,"percent_change":1135,"volume":1803,"transactions":9,"vwap":1802},"2025-09-15",23.99,24.12,23.68,23.97,50760200,{"date":1805,"open":1806,"high":1705,"low":1807,"close":1795,"change":446,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1795},"2025-09-12",24.81,23.84,-3.98,81378200,{"date":1811,"open":1680,"high":719,"low":675,"close":719,"change":307,"percent_change":1812,"volume":1813,"transactions":9,"vwap":719},"2025-09-11",1.18,36784100,{"date":1815,"open":1816,"high":1647,"low":1817,"close":662,"change":1818,"percent_change":1587,"volume":1819,"transactions":9,"vwap":662},"2025-09-10",24.64,24.45,-0.14,32975900,{"date":1821,"open":637,"high":1675,"low":674,"close":1822,"change":974,"percent_change":1681,"volume":1823,"transactions":9,"vwap":1822},"2025-09-09",24.71,32751300,{"date":1825,"open":1476,"high":652,"low":726,"close":637,"change":334,"percent_change":1826,"volume":1827,"transactions":9,"vwap":637},"2025-09-08",-1.33,49242900,{"date":1829,"open":662,"high":681,"low":674,"close":1475,"change":1112,"percent_change":956,"volume":1830,"transactions":9,"vwap":1475},"2025-09-05",34613200,{"date":1832,"open":690,"high":690,"low":748,"close":675,"change":168,"percent_change":1833,"volume":1834,"transactions":9,"vwap":675},"2025-09-04",-1.01,41695500,{"date":1836,"open":1475,"high":1451,"low":706,"close":1675,"change":961,"percent_change":1099,"volume":1837,"transactions":9,"vwap":1675},"2025-09-03",30957600,{"date":1839,"open":1646,"high":1840,"low":1822,"close":1469,"change":1379,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1469},"2025-09-02",25.07,0.89,44725000,{"date":1844,"open":1668,"high":1475,"low":674,"close":696,"change":974,"percent_change":1681,"volume":1845,"transactions":9,"vwap":696},"2025-08-29",37030000,{"date":1847,"open":1840,"high":1840,"low":674,"close":1680,"change":367,"percent_change":1093,"volume":1848,"transactions":9,"vwap":1680},"2025-08-28",44306800,{"date":1850,"open":628,"high":1465,"low":1629,"close":1840,"change":868,"percent_change":463,"volume":1851,"transactions":9,"vwap":1840},"2025-08-27",31840300,{"date":1853,"open":720,"high":833,"low":1854,"close":1480,"change":44,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1480},"2025-08-26",24.87,-0.88,43938700,{"date":1858,"open":899,"high":1416,"low":825,"close":720,"change":1219,"percent_change":1859,"volume":1860,"transactions":9,"vwap":720},"2025-08-25",-2.86,32684200,{"date":1862,"open":934,"high":880,"low":966,"close":899,"change":1256,"percent_change":1863,"volume":1864,"transactions":9,"vwap":899},"2025-08-22",0.54,34560500,{"date":1866,"open":609,"high":1416,"low":645,"close":1009,"change":955,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1009},"2025-08-21",1.42,37068100,{"date":1870,"open":617,"high":917,"low":924,"close":1415,"change":1010,"percent_change":1386,"volume":1871,"transactions":9,"vwap":1415},"2025-08-20",38111000,{"date":1873,"open":720,"high":922,"low":682,"close":986,"change":287,"percent_change":180,"volume":1874,"transactions":9,"vwap":986},"2025-08-19",29170500,{"date":1876,"open":720,"high":1433,"low":628,"close":1840,"change":950,"percent_change":445,"volume":1877,"transactions":9,"vwap":1840},"2025-08-18",35623300,{"date":1879,"open":839,"high":598,"low":652,"close":720,"change":1119,"percent_change":1345,"volume":1880,"transactions":9,"vwap":720},"2025-08-15",31844800,{"date":1882,"open":704,"high":626,"low":625,"close":825,"change":960,"percent_change":236,"volume":1883,"transactions":9,"vwap":825},"2025-08-14",32514000,{"date":1885,"open":673,"high":1435,"low":1663,"close":1886,"change":978,"percent_change":1350,"volume":1887,"transactions":9,"vwap":1886},"2025-08-13",25.16,40176500,{"date":1889,"open":1616,"high":1664,"low":1890,"close":1647,"change":77,"percent_change":481,"volume":1891,"transactions":9,"vwap":1647},"2025-08-12",24.47,34402700,{"date":1893,"open":1680,"high":1480,"low":1654,"close":1696,"change":247,"percent_change":247,"volume":1894,"transactions":9,"vwap":1696},"2025-08-11",38115700,{"date":1896,"open":807,"high":1635,"low":776,"close":1696,"change":771,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1696},"2025-08-08",1.44,36377000,{"date":1900,"open":751,"high":1890,"low":1901,"close":741,"change":522,"percent_change":1113,"volume":1902,"transactions":9,"vwap":741},"2025-08-07",23.94,45494400,{"date":1904,"open":1668,"high":1822,"low":1749,"close":769,"change":925,"percent_change":1905,"volume":1906,"transactions":9,"vwap":769},"2025-08-06",-3.31,65689200,{"date":1908,"open":1909,"high":681,"low":1909,"close":673,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":673},"2025-08-05",24.27,1.22,5.18,113955100,{"date":1914,"open":1915,"high":1801,"low":1916,"close":1917,"change":867,"percent_change":257,"volume":1918,"transactions":9,"vwap":1917},"2025-08-04",23.44,23.4,23.53,57010700,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":759,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-08-01",23.3,23.52,23.11,23.49,0.86,51332700,{"date":1928,"open":1762,"high":1807,"low":1929,"close":1930,"change":843,"percent_change":137,"volume":1931,"transactions":9,"vwap":1930},"2025-07-31",23.14,23.29,62768300,{"date":1933,"open":786,"high":1582,"low":1934,"close":1742,"change":1086,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1742},"2025-07-30",23.8,-2.02,35649500,{"date":1938,"open":726,"high":1623,"low":769,"close":757,"change":377,"percent_change":378,"volume":1939,"transactions":9,"vwap":757},"2025-07-29",38499800,{"date":1941,"open":1668,"high":1646,"low":792,"close":726,"change":112,"percent_change":1942,"volume":1943,"transactions":9,"vwap":726},"2025-07-28",-1.94,31096600,{"date":1945,"open":652,"high":652,"low":672,"close":1675,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1675},"2025-07-25",-0.56,-2.21,35643400,{"date":1950,"open":617,"high":1951,"low":1374,"close":644,"change":377,"percent_change":378,"volume":1952,"transactions":9,"vwap":644},"2025-07-24",25.54,25672400,{"date":1954,"open":1415,"high":1514,"low":654,"close":1373,"change":1379,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1373},"2025-07-23",0.88,42073300,{"date":1958,"open":731,"high":720,"low":725,"close":720,"change":1955,"percent_change":501,"volume":1959,"transactions":9,"vwap":720},"2025-07-22",48091600,{"date":1961,"open":1577,"high":1647,"low":1962,"close":1962,"change":51,"percent_change":1655,"volume":1963,"transactions":9,"vwap":1962},"2025-07-21",24.26,33663400,{"date":1965,"open":1822,"high":690,"low":1618,"close":1890,"change":1042,"percent_change":489,"volume":1966,"transactions":9,"vwap":1890},"2025-07-18",36309400,{"date":1968,"open":1610,"high":690,"low":1817,"close":1696,"change":1041,"percent_change":127,"volume":1969,"transactions":9,"vwap":1696},"2025-07-17",47393900,{"date":1971,"open":1668,"high":841,"low":1654,"close":1635,"change":247,"percent_change":247,"volume":1972,"transactions":9,"vwap":1635},"2025-07-16",44218200,{"date":1974,"open":924,"high":1975,"low":1654,"close":1635,"change":1219,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1635},"2025-07-15",25.44,-2.92,54458000,{"date":1979,"open":847,"high":937,"low":924,"close":644,"change":107,"percent_change":1980,"volume":1981,"transactions":9,"vwap":644},"2025-07-14",-1.17,25918000,{"date":1983,"open":714,"high":999,"low":1709,"close":714,"change":366,"percent_change":1781,"volume":1984,"transactions":9,"vwap":714},"2025-07-11",34864400,{"date":1986,"open":847,"high":863,"low":1951,"close":1532,"change":1379,"percent_change":1925,"volume":1987,"transactions":9,"vwap":1532},"2025-07-10",39499200,{"date":1989,"open":917,"high":1525,"low":924,"close":1450,"change":437,"percent_change":735,"volume":1990,"transactions":9,"vwap":1450},"2025-07-09",38362200,{"date":1992,"open":833,"high":971,"low":849,"close":905,"change":511,"percent_change":591,"volume":1993,"transactions":9,"vwap":905},"2025-07-08",51275800,{"date":1995,"open":1373,"high":1514,"low":720,"close":833,"change":1818,"percent_change":938,"volume":1996,"transactions":9,"vwap":833},"2025-07-07",34905900,{"date":1998,"open":644,"high":1421,"low":839,"close":1415,"change":1010,"percent_change":1386,"volume":1999,"transactions":9,"vwap":1415},"2025-07-03",27104600,{"date":2001,"open":1499,"high":1373,"low":1491,"close":986,"change":481,"percent_change":1183,"volume":2002,"transactions":9,"vwap":986},"2025-07-02",36772100,{"date":2004,"open":740,"high":644,"low":1962,"close":1506,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1506},"2025-07-01",0.8,3.3,59259900,{"date":2009,"open":1692,"high":1634,"low":1800,"close":792,"change":256,"percent_change":1410,"volume":2010,"transactions":9,"vwap":792},"2025-06-30",44730900,{"date":2012,"open":748,"high":2013,"low":801,"close":817,"change":960,"percent_change":51,"volume":2014,"transactions":9,"vwap":817},"2025-06-27",24.42,39528800,{"date":2016,"open":786,"high":732,"low":776,"close":792,"change":151,"percent_change":752,"volume":2017,"transactions":9,"vwap":792},"2025-06-26",31835300,{"date":2019,"open":1692,"high":731,"low":770,"close":1962,"change":960,"percent_change":51,"volume":2020,"transactions":9,"vwap":1962},"2025-06-25",25603300,{"date":2022,"open":733,"high":1582,"low":756,"close":726,"change":481,"percent_change":2023,"volume":2024,"transactions":9,"vwap":726},"2025-06-24",1.17,34404200,{"date":2026,"open":1795,"high":1760,"low":2027,"close":1776,"change":1010,"percent_change":287,"volume":2028,"transactions":9,"vwap":1776},"2025-06-23",23.77,31959100,{"date":2030,"open":2031,"high":1760,"low":2027,"close":1802,"change":195,"percent_change":511,"volume":2032,"transactions":9,"vwap":1802},"2025-06-20",24,63098100,{"date":2034,"open":1785,"high":801,"low":2027,"close":794,"change":127,"percent_change":1781,"volume":2035,"transactions":9,"vwap":794},"2025-06-18",37076200,{"date":2037,"open":1909,"high":786,"low":1617,"close":2031,"change":227,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2031},"2025-06-17",-1.64,40408800,{"date":2041,"open":808,"high":1577,"low":740,"close":1582,"change":1818,"percent_change":1587,"volume":2042,"transactions":9,"vwap":1582},"2025-06-16",35102100,{"date":2044,"open":1675,"high":1464,"low":799,"close":675,"change":107,"percent_change":2045,"volume":2046,"transactions":9,"vwap":675},"2025-06-13",-1.21,46368400,{"date":2048,"open":1654,"high":1475,"low":1654,"close":1705,"change":955,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1705},"2025-06-12",1.47,42465400,{"date":2052,"open":1623,"high":834,"low":786,"close":742,"change":323,"percent_change":2053,"volume":2054,"transactions":9,"vwap":742},"2025-06-11",0.74,38558700,{"date":2056,"open":1802,"high":2013,"low":1785,"close":757,"change":196,"percent_change":918,"volume":2057,"transactions":9,"vwap":757},"2025-06-10",40439200,{"date":2059,"open":1915,"high":733,"low":2060,"close":1802,"change":812,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1802},"2025-06-09",23.42,2.66,42542600,{"date":2064,"open":2065,"high":1761,"low":2066,"close":2067,"change":276,"percent_change":500,"volume":2068,"transactions":9,"vwap":2067},"2025-06-06",23.27,23.25,23.35,30426200,{"date":2070,"open":1915,"high":1915,"low":2071,"close":2072,"change":454,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-06-05",23.08,23.12,-1.15,33173600,{"date":2076,"open":2077,"high":2078,"low":2067,"close":2079,"change":867,"percent_change":257,"volume":2080,"transactions":9,"vwap":2079},"2025-06-04",23.41,23.54,23.39,24500100,{"date":2082,"open":2083,"high":2078,"low":2084,"close":2067,"change":1042,"percent_change":367,"volume":2085,"transactions":9,"vwap":2067},"2025-06-03",23.38,23.059999,37887100,{"date":2087,"open":2078,"high":2088,"low":2089,"close":2090,"change":1041,"percent_change":366,"volume":2091,"transactions":9,"vwap":2090},"2025-06-02",23.56,23.22,23.46,30443900,{"date":2093,"open":2094,"high":32,"low":2095,"close":1924,"change":867,"percent_change":257,"volume":2096,"transactions":9,"vwap":1924},"2025-05-30",23.48,23.16,56618600,{"date":2098,"open":2099,"high":2100,"low":2095,"close":2100,"change":2101,"percent_change":1688,"volume":2102,"transactions":9,"vwap":2100},"2025-05-29",23.33,23.45,0.27,26091400,{"date":2104,"open":1755,"high":1750,"low":1923,"close":2105,"change":562,"percent_change":1710,"volume":2106,"transactions":9,"vwap":2105},"2025-05-28",23.18,36737200,{"date":2108,"open":2109,"high":2110,"low":2111,"close":1755,"change":307,"percent_change":1079,"volume":2112,"transactions":9,"vwap":1755},"2025-05-27",23.55,23.66,23.37,36155400,{"date":2114,"open":2115,"high":2079,"low":2116,"close":2117,"change":481,"percent_change":1910,"volume":2118,"transactions":9,"vwap":2117},"2025-05-23",22.95,22.88,23.32,35405400,{"date":2120,"open":2121,"high":2095,"low":2122,"close":2121,"change":247,"percent_change":247,"volume":2123,"transactions":9,"vwap":2121},"2025-05-22",23.040001,22.81,38602800,{"date":2125,"open":2126,"high":2094,"low":2121,"close":2121,"change":112,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2121},"2025-05-21",23.47,-2.04,42984700,{"date":2130,"open":2131,"high":2132,"low":2095,"close":1922,"change":1257,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1922},"2025-05-20",23.17,23.7,2.26,57047500,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":257,"percent_change":2053,"volume":2141,"transactions":9,"vwap":2140},"2025-05-19",22.74,23.030001,22.64,23,31513700,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":276,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-05-16",22.65,22.85,22.45,22.83,1.02,37786800,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2153,"change":655,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-05-15",22.2,22.6,22.09,2.63,51800100,{"date":2158,"open":2159,"high":2160,"low":183,"close":2161,"change":1701,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-05-14",22.86,22.9,22.02,-3.72,59394000,{"date":2165,"open":2160,"high":2166,"low":2167,"close":2168,"change":44,"percent_change":455,"volume":2169,"transactions":9,"vwap":2168},"2025-05-13",22.98,22.49,22.87,41193200,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":1411,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-05-12",22.23,23.15,22.18,23.09,3.64,77480900,{"date":2179,"open":2180,"high":2153,"low":2181,"close":2182,"change":173,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-05-09",22.51,22.26,22.28,-3,39059800,{"date":2186,"open":2187,"high":2175,"low":2180,"close":2188,"change":323,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-05-08",22.82,22.97,0.79,55669800,{"date":2192,"open":2193,"high":2175,"low":2194,"close":2195,"change":333,"percent_change":206,"volume":2196,"transactions":9,"vwap":2195},"2025-05-07",22.99,22.72,22.79,48270500,{"date":2198,"open":2199,"high":765,"low":2145,"close":2116,"change":446,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2116},"2025-05-06",23.83,-4.15,60872600,{"date":2203,"open":777,"high":734,"low":1741,"close":1795,"change":334,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1795},"2025-05-05",-1.36,40811800,{"date":2207,"open":740,"high":757,"low":1802,"close":777,"change":2101,"percent_change":2208,"volume":2209,"transactions":9,"vwap":777},"2025-05-02",1.13,41685800,{"date":2211,"open":757,"high":1623,"low":1934,"close":769,"change":112,"percent_change":2212,"volume":2213,"transactions":9,"vwap":769},"2025-05-01",-1.97,46891700,{"date":2215,"open":777,"high":1611,"low":1768,"close":749,"change":812,"percent_change":2216,"volume":2217,"transactions":9,"vwap":749},"2025-04-30",2.61,53941700,{"date":2219,"open":2147,"high":1800,"low":2220,"close":1748,"change":2053,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1748},"2025-04-29",22.46,3.21,98540200,{"date":2224,"open":2138,"high":1930,"low":2160,"close":2225,"change":665,"percent_change":727,"volume":2226,"transactions":9,"vwap":2225},"2025-04-28",23.049999,55888900,{"date":187,"open":2228,"high":1923,"low":2229,"close":2230,"change":868,"percent_change":324,"volume":2231,"transactions":9,"vwap":2230},22.77,22.48,22.92,35847700]