[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PHG":3,"homepage-market-summary":34,"stock-historical-PHG":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"PHG","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"KONINKLIJKE PHILIPS  N.V.","NYSE",null,"Common Stock","Koninklijke Philips is a diversified global healthcare company operating in three segments: diagnosis and treatment, connected care, and personal health. Nearly 50% of the company's revenue comes from the diagnosis and treatment segment, which features imaging systems, ultrasound and X-ray equipment, and image-guided therapy solutions. The connected care segment (under 30% of revenue) encompasses monitoring and analytics systems for hospitals, informatics business, and also houses the sleep and respiratory care segment. Personal health business (remainder of revenue) is mainly oral health and personal care product lines, which include electric toothbrushes and men's grooming and personal-care products.","63,670",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},4.1096,0.989995,"Annual",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},24.09,24.27,24.355,24.035,24.15,-0.06,-0.25,1443070.736824,12334,24.1028,33.44,23.62,976528.1909278008,4.8,9770,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":13,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":13,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":13,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":13,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":13,"sparkline":70,"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":13,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":13,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":13},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":13},"Comm Services","XLC",-0.35,111.26,[157,162,166,171],{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":25,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,{"ticker":167,"name":168,"price":169,"change":170,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":69,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},21.95,979262,357430575.922878,-3.76,"2025-04-25",[186,187,196,206,217,228,239,248,259,270,280,291,301,310,319,328,339,348,358,367,376,386,396,407,416,425,436,447,456,466,476,487,496,507,516,525,534,543,551,562,571,577,586,595,605,614,622,631,641,650,661,671,680,691,700,708,717,725,733,739,745,752,756,763,769,776,784,793,799,805,809,814,820,826,831,835,840,847,853,857,862,869,877,884,890,897,902,910,917,924,930,935,938,942,947,953,958,964,969,975,983,990,996,1003,1007,1012,1017,1022,1026,1032,1037,1044,1052,1058,1064,1067,1075,1082,1090,1097,1106,1115,1122,1128,1136,1143,1150,1157,1160,1166,1169,1174,1179,1183,1189,1194,1200,1203,1208,1213,1218,1223,1228,1235,1241,1247,1253,1259,1265,1273,1282,1291,1300,1308,1315,1323,1331,1337,1343,1350,1357,1364,1370,1375,1383,1389,1396,1403,1409,1416,1422,1428,1436,1440,1445,1451,1457,1463,1470,1478,1485,1492,1500,1507,1512,1519,1526,1530,1535,1540,1545,1551,1555,1559,1564,1568,1571,1575,1579,1584,1588,1593,1597,1601,1604,1609,1613,1616,1619,1622,1626,1630,1637,1643,1648,1653,1657,1662,1666,1669,1673,1677,1683,1688,1694,1698,1702,1708,1711,1715,1720,1724,1731,1734,1738,1742,1746,1751,1758,1761,1765,1769,1773,1776,1781,1786,1791,1794,1798,1802,1806,1809,1813,1817,1820,1824,1829,1832,1835,1839,1843,1846,1853,1858,1863,1869,1873,1878,1882,1887,1892,1895,1899,1902,1905,1909,1912,1916,1919,1923,1926,1929,1933,1936,1940,1943,1946,1949,1953,1956,1960,1964,1967,1971,1976,1980,1985,1988,1992,1996,2000,2005,2009,2014,2019,2025,2030,2036,2040,2047,2053,2059,2066,2072,2077,2082,2088,2095,2100,2106,2112,2117,2123,2127,2133,2141,2148,2154,2159,2167,2174,2182,2187,2193,2199,2204,2209,2216,2223,2230,2238,2243,2249,2253,2259,2266,2272,2280,2284,2287,2291,2296,2301,2305,2313,2317,2320,2324,2329,2333,2337,2342,2346,2351,2356],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":177,"volume":193,"transactions":194,"vwap":195},"2026-10-06",24.42,24.46,24.055,0.24,1386610.195817,11781,24.2112,{"date":197,"open":198,"high":199,"low":30,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",23.74,23.965,23.91,-0.01,-0.04,1161545.602725,11445,23.8565,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",24,24.015,23.775,23.92,0.11,0.46,836267.73112,9615,23.8961,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",24.17,24.19,23.695,23.81,-0.62,-2.54,1335974.388432,14365,23.8347,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",24.49,24.605,24.38,24.43,-0.34,-1.37,1185716.211677,12525,24.5102,{"date":240,"open":241,"high":242,"low":243,"close":242,"change":234,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",24.735,24.77,24.505,-1.35,816248.489442,11413,24.6425,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",25.16,25.2199,24.9301,25.11,0.15,0.6,835634.517604,9595,25.096,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",24.68,25,24.65,24.96,0.41,1.67,707823.237666,9467,24.8959,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":265,"volume":277,"transactions":278,"vwap":279},"2026-09-24",24.6,24.66,24.33,24.55,0.1,1137750.139637,11475,24.4656,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",24.74,24.84,24.435,24.45,-0.52,-2.08,747827.19459,9112,24.5707,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":75,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",25.02,25.085,24.86,24.97,0.28,568412.001976,6836,24.9733,{"date":302,"open":295,"high":296,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",24.71,24.9,0.22,0.89,634304.970729,7552,24.892,{"date":311,"open":312,"high":313,"low":314,"close":261,"change":315,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",24.53,24.75,24.445,0,735692.887226,8400,24.6355,{"date":320,"open":303,"high":321,"low":322,"close":261,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",24.785,24.58,-0.05,-0.2,1057417.92849,7633,24.6981,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",24.94,25.08,24.655,24.73,-0.17,-0.68,580054.16853,7967,24.8773,{"date":340,"open":341,"high":342,"low":333,"close":304,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",24.88,24.9392,-0.18,-0.72,814948.062173,9116,24.8832,{"date":349,"open":350,"high":351,"low":352,"close":331,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",25.05,25.18,24.8999,0.49,1.99,867508.280362,10056,25.0629,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":201,"percent_change":202,"volume":364,"transactions":365,"vwap":366},"2026-09-11",24.79,24.825,24.485,24.59,765406.359215,9910,24.612,{"date":368,"open":360,"high":369,"low":370,"close":272,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",24.835,24.57,-0.42,-1.68,817235.477611,9522,24.6795,{"date":377,"open":378,"high":379,"low":380,"close":293,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",25.15,25.235,25.01,-0.27,-1.07,874203.667397,9890,25.1141,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",25.69,25.275,25.29,-0.6,-2.32,677221.386825,8120,25.4014,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",25.91,26.02,25.86,25.89,-0.16,-0.61,455476.578235,6713,25.9328,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":120,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",26.34,25.54,26.05,-1.21,951904.239103,11539,25.9905,{"date":417,"open":418,"high":419,"low":420,"close":420,"change":42,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",26.42,26.83,26.37,-0.83,792453.252034,9650,26.505,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",26.96,26.97,26.5,26.59,0.02,0.08,732602.938949,10004,26.6476,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",26.72,26.76,26.54,26.57,-0.15,-0.56,631427.347823,7546,26.6126,{"date":448,"open":449,"high":450,"low":451,"close":438,"change":324,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",26.9,26.94,26.66,-0.74,531710.311412,7469,26.7476,{"date":457,"open":438,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",27.08,26.61,26.92,-0.07,-0.26,548560.986027,6995,26.9302,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",27.32,26.86,26.99,-0.44,-1.6,751847.039133,9523,27.0162,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",27.33,27.455,27.23,27.43,-0.09,-0.33,469022.736701,7492,27.3729,{"date":488,"open":489,"high":490,"low":491,"close":489,"change":276,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",27.52,27.69,27.44,0.36,566568.60764,7907,27.5388,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",27.31,27.62,27.16,27.42,-0.08,-0.29,753893.90998,9024,27.4299,{"date":508,"open":509,"high":510,"low":511,"close":511,"change":125,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",27.53,27.765,27.5,-0.43,586711.26829,9209,27.6029,{"date":517,"open":518,"high":519,"low":480,"close":499,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",27.25,27.655,0.52,1.92,827426.778831,10255,27.556,{"date":526,"open":527,"high":528,"low":529,"close":527,"change":297,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",27.1,27.355,27.045,1.04,702479.323557,9566,27.1665,{"date":535,"open":500,"high":536,"low":439,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",27.26,26.82,-0.47,-1.72,865794.244592,11752,26.8719,{"date":544,"open":499,"high":545,"low":546,"close":547,"change":482,"percent_change":483,"volume":548,"transactions":549,"vwap":550},"2026-08-14",27.632,27.27,27.29,470487.542502,6846,27.3688,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",27.295,27.39,27.05,27.38,0.58,2.16,835628.351148,10509,27.2497,{"date":563,"open":438,"high":564,"low":565,"close":566,"change":25,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",26.87,26.53,26.8,-0.92,700337.338394,9630,26.7832,{"date":572,"open":480,"high":554,"low":573,"close":555,"change":212,"percent_change":265,"volume":574,"transactions":575,"vwap":576},"2026-08-11",27.03,1145933.477037,14169,27.1436,{"date":578,"open":579,"high":580,"low":579,"close":450,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",26.7,27.005,0.21,0.79,1002854.863462,10073,26.9031,{"date":587,"open":451,"high":469,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",26.48,26.73,0.4,1.52,729376.698573,10743,26.6933,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":462,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",26.55,26.64,26.2323,26.33,-0.98,891026.603706,11728,26.3581,{"date":606,"open":607,"high":608,"low":600,"close":430,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",26.47,26.6,0.12,0.45,945450.877085,12897,26.5094,{"date":615,"open":616,"high":617,"low":618,"close":607,"change":192,"percent_change":92,"volume":619,"transactions":620,"vwap":621},"2026-08-04",26.39,26.535,26.26,972216.260095,14949,26.4141,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":461,"percent_change":381,"volume":628,"transactions":629,"vwap":630},"2026-08-03",26.43,26.775,26.025,26.23,1078286.843588,15446,26.2419,{"date":632,"open":633,"high":634,"low":635,"close":634,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",26.27,26.3,25.905,-0.14,-0.53,1306465.554404,15591,26.1445,{"date":642,"open":451,"high":643,"low":633,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",26.685,26.44,0.34,1.3,1651237.482321,18810,26.4018,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",25.55,26.285,25.46,26.1,0.55,2.15,1694060.309821,18576,25.9352,{"date":662,"open":663,"high":664,"low":665,"close":652,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",23.94,25.61,23.85,0.53,2.12,3120840.490633,31043,25.0463,{"date":672,"open":441,"high":673,"low":674,"close":293,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",27.2,24.82,-1.15,-4.39,6321138.854273,66344,25.8545,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",26.25,26.405,26.13,26.17,0.14,0.54,827017.872735,10564,26.2423,{"date":692,"open":693,"high":684,"low":694,"close":695,"change":161,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-23",25.85,25.75,26.03,-0.91,923818.464672,12417,26.0165,{"date":701,"open":564,"high":564,"low":702,"close":633,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",26.265,-0.31,-1.17,854638.181853,11270,26.4432,{"date":709,"open":418,"high":710,"low":711,"close":712,"change":334,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",26.63,26.246,26.58,-0.64,734554.745093,9782,26.5437,{"date":718,"open":719,"high":720,"low":589,"close":721,"change":324,"percent_change":452,"volume":722,"transactions":723,"vwap":724},"2026-07-20",27.02,27.0399,26.75,734360.913108,9809,26.8858,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":234,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-17",27.19,27.24,26.84,26.95,-1.25,691600,{"date":734,"open":460,"high":735,"low":736,"close":547,"change":737,"percent_change":177,"volume":738,"transactions":9,"vwap":547},"2026-07-16",27.34,26.89,0.27,889800,{"date":740,"open":429,"high":741,"low":607,"close":719,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":719},"2026-07-15",27.15,0.96,3.68,1150400,{"date":746,"open":438,"high":439,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-14",25.99,26.059999,-1.28,-4.68,1459100,{"date":753,"open":478,"high":754,"low":536,"close":735,"change":24,"percent_change":42,"volume":755,"transactions":9,"vwap":735},"2026-07-13",27.6,655700,{"date":757,"open":758,"high":759,"low":498,"close":760,"change":686,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-10",27.48,27.57,27.4,0.51,641600,{"date":764,"open":765,"high":766,"low":480,"close":536,"change":120,"percent_change":767,"volume":768,"transactions":9,"vwap":536},"2026-07-09",27.37,27.55,-1.16,1068000,{"date":770,"open":771,"high":771,"low":554,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-08",27.78,27.58,-0.65,-2.3,754000,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":75,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-07",28.49,28.53,28.1,28.23,0.25,839900,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-06",28,28.26,27.72,28.16,0.42,1.51,1030900,{"date":794,"open":795,"high":796,"low":766,"close":797,"change":687,"percent_change":354,"volume":798,"transactions":9,"vwap":797},"2026-07-02",27.67,27.85,27.74,930300,{"date":800,"open":673,"high":801,"low":527,"close":673,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":673},"2026-07-01",27.45,0.01,0.04,707800,{"date":806,"open":468,"high":807,"low":469,"close":727,"change":149,"percent_change":461,"volume":808,"transactions":9,"vwap":727},"2026-06-30",27.35,1091800,{"date":810,"open":811,"high":536,"low":812,"close":811,"change":212,"percent_change":265,"volume":813,"transactions":9,"vwap":811},"2026-06-29",27.21,27.11,828900,{"date":815,"open":470,"high":518,"low":816,"close":527,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":527},"2026-06-26",26.98,-0.19,-0.7,908900,{"date":821,"open":500,"high":822,"low":500,"close":547,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":547},"2026-06-25",27.59,0.56,2.1,848400,{"date":827,"open":828,"high":829,"low":451,"close":589,"change":609,"percent_change":610,"volume":830,"transactions":9,"vwap":589},"2026-06-24",26.69,26.93,1190391,{"date":832,"open":459,"high":729,"low":597,"close":459,"change":833,"percent_change":235,"volume":834,"transactions":9,"vwap":459},"2026-06-23",-0.37,748200,{"date":836,"open":500,"high":728,"low":736,"close":816,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":816},"2026-06-22",0.2,0.75,1200900,{"date":841,"open":842,"high":843,"low":682,"close":844,"change":687,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-18",26.32,27.09,26.78,2.06,1496700,{"date":848,"open":849,"high":469,"low":684,"close":850,"change":443,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-17",26.74,26.24,-2.09,1579200,{"date":854,"open":855,"high":427,"low":589,"close":566,"change":212,"percent_change":265,"volume":856,"transactions":9,"vwap":566},"2026-06-16",26.85,582800,{"date":858,"open":480,"high":546,"low":451,"close":828,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":828},"2026-06-15",0.23,0.87,992900,{"date":863,"open":633,"high":607,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-12",26.01,26.46,0.35,1.34,1032800,{"date":870,"open":871,"high":618,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-11",25.97,25.56,26.11,0.44,1.71,1211200,{"date":878,"open":873,"high":879,"low":880,"close":881,"change":421,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-10",26.12,25.65,25.67,-3.13,1083700,{"date":885,"open":886,"high":721,"low":618,"close":429,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":429},"2026-06-09",26.45,0.68,2.63,1637400,{"date":891,"open":892,"high":747,"low":893,"close":894,"change":503,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-08",25.83,25.7,25.82,-1.11,933600,{"date":898,"open":842,"high":899,"low":900,"close":873,"change":609,"percent_change":213,"volume":901,"transactions":9,"vwap":873},"2026-06-05",26.51,26,1197500,{"date":903,"open":904,"high":905,"low":906,"close":747,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":747},"2026-06-04",25.74,26.040001,25.71,0.64,2.52,961200,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":502,"percent_change":703,"volume":916,"transactions":9,"vwap":915},"2026-06-03",25.37,25.64,25.25,25.35,919500,{"date":918,"open":664,"high":919,"low":920,"close":921,"change":773,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-02",25.8,25.42,25.43,-2.49,3045900,{"date":925,"open":905,"high":926,"low":927,"close":928,"change":703,"percent_change":704,"volume":929,"transactions":9,"vwap":928},"2026-06-01",26.14,25.81,26.08,958500,{"date":931,"open":441,"high":855,"low":932,"close":616,"change":24,"percent_change":933,"volume":934,"transactions":9,"vwap":616},"2026-05-29",26.36,-0.23,970000,{"date":936,"open":873,"high":430,"low":655,"close":886,"change":442,"percent_change":443,"volume":937,"transactions":9,"vwap":886},"2026-05-28",1187100,{"date":939,"open":449,"high":450,"low":418,"close":608,"change":234,"percent_change":940,"volume":941,"transactions":9,"vwap":608},"2026-05-27",-1.26,1019500,{"date":943,"open":843,"high":944,"low":945,"close":450,"change":201,"percent_change":202,"volume":946,"transactions":9,"vwap":450},"2026-05-26",27.13,26.79,1103200,{"date":948,"open":949,"high":950,"low":951,"close":730,"change":324,"percent_change":452,"volume":952,"transactions":9,"vwap":730},"2026-05-22",27.14,27.22,26.91,1001800,{"date":954,"open":951,"high":955,"low":579,"close":741,"change":265,"percent_change":956,"volume":957,"transactions":9,"vwap":741},"2026-05-21",27.28,1.53,1102200,{"date":959,"open":644,"high":537,"low":960,"close":849,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":849},"2026-05-20",26.21,0.69,2.65,1502600,{"date":965,"open":905,"high":682,"low":966,"close":967,"change":315,"percent_change":315,"volume":968,"transactions":9,"vwap":967},"2026-05-19",25.92,26.049999,952200,{"date":970,"open":971,"high":618,"low":971,"close":967,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":967},"2026-05-18",25.79,0.82,3.25,1218100,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":381,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-15",25.33,25.4,25.19,25.23,-1.06,1219900,{"date":984,"open":664,"high":985,"low":986,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-14",25.77,25.5,-0.13,-0.51,908700,{"date":991,"open":654,"high":906,"low":921,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-13",25.63,-1.38,-5.11,1820200,{"date":997,"open":451,"high":998,"low":999,"close":1000,"change":297,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-12",27.059999,26.62,27.01,1.05,1132300,{"date":1004,"open":554,"high":491,"low":579,"close":589,"change":110,"percent_change":1005,"volume":1006,"transactions":9,"vwap":589},"2026-05-11",-1.76,1488700,{"date":1008,"open":556,"high":801,"low":944,"close":811,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":811},"2026-05-08",0.05,0.18,907800,{"date":1013,"open":1014,"high":1015,"low":741,"close":500,"change":461,"percent_change":462,"volume":1016,"transactions":9,"vwap":500},"2026-05-07",27.65,27.8,1309100,{"date":1018,"open":719,"high":554,"low":855,"close":480,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":480},"2026-05-06",0.78,2.95,3327700,{"date":1023,"open":459,"high":579,"low":684,"close":886,"change":581,"percent_change":1024,"volume":1025,"transactions":9,"vwap":886},"2026-05-05",0.8,1421500,{"date":1027,"open":440,"high":1028,"low":1029,"close":850,"change":432,"percent_change":1030,"volume":1031,"transactions":9,"vwap":850},"2026-05-04",26.71,26.16,0.31,1285200,{"date":1033,"open":624,"high":1034,"low":1035,"close":1029,"change":343,"percent_change":335,"volume":1036,"transactions":9,"vwap":1029},"2026-05-01",26.52,26.15,742300,{"date":1038,"open":879,"high":1039,"low":1040,"close":409,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":409},"2026-04-30",26.41,25.98,0.76,2.97,1154900,{"date":1045,"open":1040,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-29",26.030001,25.1,25.58,-1.54,-5.68,3270400,{"date":1053,"open":1054,"high":728,"low":460,"close":1055,"change":371,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-28",27.17,27.12,-1.53,878500,{"date":1059,"open":489,"high":1060,"low":1061,"close":1062,"change":75,"percent_change":782,"volume":1063,"transactions":9,"vwap":1062},"2026-04-27",27.73,27.47,27.54,946000,{"date":1065,"open":556,"high":1062,"low":955,"close":1061,"change":402,"percent_change":130,"volume":1066,"transactions":9,"vwap":1061},"2026-04-24",802900,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":403,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-23",27.84,27.96,27.3,27.63,-2.16,1120100,{"date":1076,"open":1077,"high":1078,"low":780,"close":1079,"change":161,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-22",28.41,28.48,28.24,-0.84,914900,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1078,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1078},"2026-04-21",28.93,28.96,28.35,-0.71,-2.43,1121000,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":988,"percent_change":539,"volume":1096,"transactions":9,"vwap":1095},"2026-04-20",29.28,29.44,29.12,29.19,715800,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-17",29.67,29.95,29.59,29.7,1.07,3.74,1012600,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-16",29.31,29.32,28.62,28.63,-0.46,-1.58,1577700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":315,"percent_change":315,"volume":1121,"transactions":9,"vwap":1120},"2026-04-15",29.25,29.3,28.98,29.09,517100,{"date":1123,"open":1084,"high":1124,"low":1125,"close":1120,"change":687,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1120},"2026-04-14",29.22,28.91,1.89,605300,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":192,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-13",28.22,28.59,28.13,28.55,0.85,942700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1010,"percent_change":907,"volume":1142,"transactions":9,"vwap":1141},"2026-04-10",28.68,28.69,28.25,28.31,849000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1132,"change":432,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1132},"2026-04-09",27.93,28.34,27.75,0.29,1101100,{"date":1151,"open":1152,"high":1146,"low":1153,"close":1154,"change":530,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-08",28.19,27.9,28.049999,3.85,740300,{"date":1158,"open":843,"high":944,"low":598,"close":1000,"change":817,"percent_change":818,"volume":1159,"transactions":9,"vwap":1000},"2026-04-07",1261700,{"date":1161,"open":1162,"high":480,"low":469,"close":673,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":673},"2026-04-06",26.88,0.09,0.33,743600,{"date":1167,"open":844,"high":801,"low":438,"close":812,"change":343,"percent_change":56,"volume":1168,"transactions":9,"vwap":812},"2026-04-02",996300,{"date":1170,"open":511,"high":499,"low":950,"close":547,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":547},"2026-04-01",-0.11,-0.4,863000,{"date":1175,"open":419,"high":758,"low":1176,"close":760,"change":860,"percent_change":1177,"volume":1178,"transactions":9,"vwap":760},"2026-03-31",26.67,3.28,1158400,{"date":1180,"open":427,"high":428,"low":624,"close":565,"change":25,"percent_change":1181,"volume":1182,"transactions":9,"vwap":565},"2026-03-30",-0.93,1036600,{"date":1184,"open":949,"high":727,"low":1185,"close":844,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":844},"2026-03-27",26.77,-0.36,-1.33,936500,{"date":1190,"open":811,"high":1191,"low":1055,"close":949,"change":105,"percent_change":1192,"volume":1193,"transactions":9,"vwap":949},"2026-03-26",27.66,-1.09,1089600,{"date":1195,"open":468,"high":1196,"low":741,"close":491,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":491},"2026-03-25",27.64,0.71,2.66,1209000,{"date":1201,"open":598,"high":816,"low":459,"close":589,"change":502,"percent_change":105,"volume":1202,"transactions":9,"vwap":589},"2026-03-24",1415400,{"date":1204,"open":1162,"high":955,"low":438,"close":1205,"change":823,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-23",26.81,2.13,1478400,{"date":1209,"open":1185,"high":844,"low":1210,"close":682,"change":403,"percent_change":1211,"volume":1212,"transactions":9,"vwap":682},"2026-03-20",26.07,-2.27,1110700,{"date":1214,"open":712,"high":1215,"low":441,"close":469,"change":988,"percent_change":1216,"volume":1217,"transactions":9,"vwap":469},"2026-03-19",27.040001,-1.86,1232400,{"date":1219,"open":1220,"high":1220,"low":765,"close":765,"change":1181,"percent_change":1221,"volume":1222,"transactions":9,"vwap":765},"2026-03-18",27.95,-3.29,957200,{"date":1224,"open":1225,"high":1138,"low":787,"close":1226,"change":1009,"percent_change":1010,"volume":1227,"transactions":9,"vwap":1226},"2026-03-17",28.46,28.3,687800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1140,"change":213,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1140},"2026-03-16",28.11,28.4,28.01,1.66,759900,{"date":1236,"open":1231,"high":1237,"low":797,"close":1238,"change":538,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-13",28.47,27.79,-1.66,708800,{"date":1242,"open":1111,"high":1243,"low":789,"close":787,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":787},"2026-03-12",28.76,-0.55,-1.91,822600,{"date":1248,"open":1249,"high":1250,"low":778,"close":1251,"change":636,"percent_change":110,"volume":1252,"transactions":9,"vwap":1251},"2026-03-11",28.77,28.84,28.81,625700,{"date":1254,"open":1255,"high":1256,"low":1125,"close":1257,"change":538,"percent_change":472,"volume":1258,"transactions":9,"vwap":1257},"2026-03-10",29.64,29.65,28.95,1025200,{"date":1260,"open":1110,"high":1261,"low":1226,"close":1262,"change":353,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-09",29.46,29.42,1.69,1183300,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1084,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1084},"2026-03-06",29.01,29.16,28.8,-0.73,-2.46,1136900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-05",30,30.24,29.33,29.66,-1.27,-4.11,947300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-04",30.7,30.99,30.53,30.93,0.59,1.94,816500,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-03",29.91,30.46,29.56,30.34,-0.82,-2.63,954700,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1080,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-02",31.11,31.21,30.72,31.16,-2.62,967600,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":502,"percent_change":25,"volume":1314,"transactions":9,"vwap":1313},"2026-02-27",31.87,32.16,31.8,32,464000,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1288,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-26",31.75,32.11,31.62,32.080002,1.87,705700,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":201,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-02-25",31.46,31.61,31.37,31.49,-0.03,583300,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1333,"change":297,"percent_change":1336,"volume":834,"transactions":9,"vwap":1333},"2026-02-24",31.5,31.65,31.35,0.9,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":202,"percent_change":987,"volume":819,"transactions":9,"vwap":1342},"2026-02-23",31.23,31.3,31.08,31.22,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-20",30.77,31.26,0.3,0.97,927800,{"date":1351,"open":1303,"high":1352,"low":1353,"close":1354,"change":286,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-02-19",31.27,30.88,30.96,-1.65,808400,{"date":1358,"open":1302,"high":1359,"low":1302,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-02-18",31.56,31.48,0.26,0.83,1335800,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1342,"change":1329,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1342},"2026-02-17",30.82,31.25,-0.1,1255600,{"date":1371,"open":1346,"high":1372,"low":1373,"close":1367,"change":402,"percent_change":988,"volume":1374,"transactions":9,"vwap":1367},"2026-02-13",31.31,30.91,1089300,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":56,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-12",32.23,32.34,31.34,31.41,-2.06,1233300,{"date":1384,"open":1385,"high":1320,"low":1354,"close":1386,"change":1080,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-11",31.83,32.07,-2.55,1621700,{"date":1390,"open":1313,"high":29,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-10",31.93,32.91,3.29,11.11,5400900,{"date":1397,"open":1398,"high":1099,"low":1399,"close":1400,"change":1401,"percent_change":687,"volume":1402,"transactions":9,"vwap":1400},"2026-02-09",29.37,29.14,29.62,0.16,1884600,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1261,"change":557,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1261},"2026-02-06",29.08,29.53,2.01,968400,{"date":1410,"open":1411,"high":1412,"low":778,"close":1413,"change":391,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-05",28.54,29.26,28.88,-2.04,1780900,{"date":1417,"open":1418,"high":1099,"low":779,"close":1419,"change":213,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-04",29.18,29.48,1.59,2461600,{"date":1423,"open":1424,"high":1425,"low":1249,"close":1426,"change":609,"percent_change":790,"volume":1427,"transactions":9,"vwap":1426},"2026-02-03",29,29.23,29.02,495800,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":837,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-02",28.65,28.92,28.56,28.9,0.7,560000,{"date":1437,"open":1251,"high":1413,"low":1133,"close":1438,"change":1244,"percent_change":84,"volume":1439,"transactions":9,"vwap":1438},"2026-01-30",28.7,626400,{"date":1441,"open":1399,"high":1442,"low":1443,"close":1117,"change":859,"percent_change":582,"volume":1444,"transactions":9,"vwap":1117},"2026-01-29",29.27,28.83,609500,{"date":1446,"open":1118,"high":1447,"low":1433,"close":1426,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1426},"2026-01-28",29.36,-0.5,-1.69,760300,{"date":1452,"open":1453,"high":1454,"low":1424,"close":1455,"change":297,"percent_change":742,"volume":1456,"transactions":9,"vwap":1455},"2026-01-27",29.059999,29.6,29.52,904800,{"date":1458,"open":1459,"high":1455,"low":1124,"close":1460,"change":402,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-26",29.35,29.24,-0.54,744400,{"date":1464,"open":1108,"high":1465,"low":1466,"close":1467,"change":234,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-23",29.43,29.13,29.4,-1.14,655300,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":666,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-01-22",29.54,29.82,29.51,29.74,1.81,603000,{"date":1479,"open":1480,"high":1412,"low":1243,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-21",28.97,29.21,0.72,2.53,713800,{"date":1486,"open":1487,"high":1488,"low":1489,"close":778,"change":1192,"percent_change":1490,"volume":1491,"transactions":9,"vwap":778},"2026-01-20",28.58,28.72,28.39,-3.68,677900,{"date":1493,"open":1494,"high":1495,"low":1295,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-16",29.98,29.99,29.58,-0.59,-1.96,706600,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":75,"percent_change":859,"volume":1506,"transactions":9,"vwap":1505},"2026-01-15",30.16,30.3,30.030001,30.17,388800,{"date":1508,"open":1509,"high":1502,"low":1419,"close":1510,"change":76,"percent_change":1420,"volume":1511,"transactions":9,"vwap":1510},"2026-01-14",29.85,30.1,874300,{"date":1513,"open":1514,"high":1515,"low":1474,"close":1516,"change":334,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-13",29.88,29.93,29.63,-0.57,674200,{"date":1520,"open":1504,"high":1521,"low":1522,"close":1523,"change":305,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-01-12",30.09,29.71,29.8,0.74,647300,{"date":1527,"open":1528,"high":1504,"low":1419,"close":1496,"change":254,"percent_change":761,"volume":1529,"transactions":9,"vwap":1496},"2026-01-09",29.94,813700,{"date":1531,"open":1532,"high":1400,"low":1532,"close":1465,"change":1030,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1465},"2026-01-08",28.99,1.06,835600,{"date":1536,"open":1084,"high":1537,"low":1433,"close":1094,"change":790,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1094},"2026-01-07",29.15,1.46,592600,{"date":1541,"open":1542,"high":1488,"low":780,"close":1438,"change":887,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1438},"2026-01-06",28.12,2.43,694300,{"date":1546,"open":759,"high":1230,"low":1062,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-05",28.02,0.95,3.51,613800,{"date":1552,"open":547,"high":547,"low":816,"close":1553,"change":201,"percent_change":202,"volume":1554,"transactions":9,"vwap":1553},"2026-01-02",27.07,563400,{"date":1556,"open":728,"high":955,"low":458,"close":458,"change":703,"percent_change":1557,"volume":1558,"transactions":9,"vwap":458},"2025-12-31",-1.13,261800,{"date":1560,"open":950,"high":501,"low":950,"close":554,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":554},"2025-12-30",0.13,0.48,596000,{"date":1565,"open":950,"high":1566,"low":500,"close":536,"change":254,"percent_change":656,"volume":1567,"transactions":9,"vwap":536},"2025-12-29",27.36,500400,{"date":1569,"open":816,"high":1055,"low":450,"close":812,"change":1561,"percent_change":1562,"volume":1570,"transactions":9,"vwap":812},"2025-12-26",386400,{"date":1572,"open":419,"high":1000,"low":419,"close":816,"change":276,"percent_change":1573,"volume":1574,"transactions":9,"vwap":816},"2025-12-24",0.37,190400,{"date":1576,"open":419,"high":449,"low":579,"close":1162,"change":1009,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1162},"2025-12-23",0.19,324900,{"date":1580,"open":1176,"high":1581,"low":710,"close":419,"change":1582,"percent_change":907,"volume":1583,"transactions":9,"vwap":419},"2025-12-22",27.049999,0.17,502000,{"date":1585,"open":1586,"high":855,"low":598,"close":451,"change":1582,"percent_change":907,"volume":1587,"transactions":9,"vwap":451},"2025-12-19",26.65,490100,{"date":1589,"open":441,"high":438,"low":1590,"close":1590,"change":492,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-12-18",26.49,1.38,563700,{"date":1594,"open":926,"high":1595,"low":879,"close":684,"change":1172,"percent_change":140,"volume":1596,"transactions":9,"vwap":684},"2025-12-17",26.35,563000,{"date":1598,"open":1599,"high":712,"low":409,"close":565,"change":75,"percent_change":1361,"volume":1600,"transactions":9,"vwap":565},"2025-12-16",26.56,626900,{"date":1602,"open":597,"high":1028,"low":624,"close":865,"change":402,"percent_change":391,"volume":1603,"transactions":9,"vwap":865},"2025-12-15",606600,{"date":1605,"open":844,"high":729,"low":1599,"close":999,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":999},"2025-12-12",-0.39,-1.44,659200,{"date":1610,"open":1611,"high":1054,"low":730,"close":1000,"change":802,"percent_change":803,"volume":1612,"transactions":9,"vwap":1000},"2025-12-11",27.030001,1302500,{"date":1614,"open":589,"high":1581,"low":1028,"close":1615,"change":1577,"percent_change":1197,"volume":1554,"transactions":9,"vwap":1615},"2025-12-10",27,{"date":1617,"open":736,"high":1553,"low":566,"close":1205,"change":482,"percent_change":483,"volume":1618,"transactions":9,"vwap":1205},"2025-12-09",671000,{"date":1620,"open":1566,"high":554,"low":419,"close":449,"change":442,"percent_change":1244,"volume":1621,"transactions":9,"vwap":449},"2025-12-08",819300,{"date":1623,"open":1055,"high":735,"low":1615,"close":1581,"change":1624,"percent_change":1538,"volume":1625,"transactions":9,"vwap":1581},"2025-12-05",0.39,709400,{"date":1627,"open":624,"high":1176,"low":634,"close":451,"change":993,"percent_change":1628,"volume":1629,"transactions":9,"vwap":451},"2025-12-04",-4.92,1401400,{"date":1631,"open":1632,"high":1633,"low":1232,"close":1634,"change":817,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-12-03",28.08,28.32,28.040001,-0.67,450700,{"date":1638,"open":1639,"high":1640,"low":1641,"close":781,"change":482,"percent_change":120,"volume":1642,"transactions":9,"vwap":781},"2025-12-02",28.17,28.27,28.07,376100,{"date":1644,"open":1645,"high":1487,"low":1633,"close":1633,"change":1401,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1633},"2025-12-01",28.37,0.57,619700,{"date":1649,"open":1232,"high":1650,"low":1220,"close":789,"change":1163,"percent_change":1651,"volume":1652,"transactions":9,"vwap":789},"2025-11-28",28.21,0.32,234900,{"date":1654,"open":796,"high":1650,"low":1655,"close":1641,"change":305,"percent_change":582,"volume":1656,"transactions":9,"vwap":1641},"2025-11-26",27.82,578500,{"date":1658,"open":759,"high":1659,"low":759,"close":796,"change":1562,"percent_change":1660,"volume":1661,"transactions":9,"vwap":796},"2025-11-25",27.88,1.75,554100,{"date":1663,"open":498,"high":1664,"low":546,"close":765,"change":212,"percent_change":590,"volume":1665,"transactions":9,"vwap":765},"2025-11-24",27.46,588400,{"date":1667,"open":589,"high":481,"low":598,"close":536,"change":656,"percent_change":845,"volume":1668,"transactions":9,"vwap":536},"2025-11-21",911400,{"date":1670,"open":527,"high":950,"low":1671,"close":1028,"change":154,"percent_change":69,"volume":1672,"transactions":9,"vwap":1028},"2025-11-20",26.68,791300,{"date":1674,"open":498,"high":735,"low":951,"close":998,"change":512,"percent_change":1675,"volume":1676,"transactions":9,"vwap":998},"2025-11-19",-1.56,421000,{"date":1678,"open":1664,"high":499,"low":518,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-11-18",27.49,-0.49,-1.75,627600,{"date":1684,"open":789,"high":1226,"low":1145,"close":1685,"change":170,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-11-17",27.98,-2.41,594300,{"date":1689,"open":1690,"high":1250,"low":1411,"close":1691,"change":25,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-11-14",28.57,28.67,-0.86,585900,{"date":1695,"open":1466,"high":1108,"low":1125,"close":1431,"change":1112,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1431},"2025-11-13",-1.57,724900,{"date":1699,"open":1481,"high":1472,"low":1481,"close":1700,"change":1009,"percent_change":1582,"volume":1701,"transactions":9,"vwap":1700},"2025-11-12",29.38,630600,{"date":1703,"open":1691,"high":1398,"low":1704,"close":1277,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1277},"2025-11-11",28.64,1.08,3.82,868600,{"date":1709,"open":1146,"high":1077,"low":780,"close":1140,"change":432,"percent_change":297,"volume":1710,"transactions":9,"vwap":1140},"2025-11-10",664800,{"date":1712,"open":1713,"high":1650,"low":1153,"close":1639,"change":461,"percent_change":25,"volume":1714,"transactions":9,"vwap":1639},"2025-11-07",28.030001,696300,{"date":1716,"open":787,"high":1717,"low":1547,"close":1079,"change":1582,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1079},"2025-11-06",28.45,0.61,1163700,{"date":1721,"open":1079,"high":1717,"low":1722,"close":1641,"change":1009,"percent_change":1010,"volume":1723,"transactions":9,"vwap":1641},"2025-11-05",27.86,1050700,{"date":1725,"open":1726,"high":779,"low":1727,"close":1547,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1547},"2025-11-04",28.2,27.83,0.81,2.98,2545500,{"date":1732,"open":812,"high":772,"low":1215,"close":811,"change":1171,"percent_change":1172,"volume":1733,"transactions":9,"vwap":811},"2025-11-03",1378600,{"date":1735,"open":546,"high":1736,"low":1054,"close":468,"change":1009,"percent_change":1010,"volume":1737,"transactions":9,"vwap":468},"2025-10-31",27.51,859000,{"date":1739,"open":1054,"high":1664,"low":1054,"close":546,"change":483,"percent_change":1740,"volume":1741,"transactions":9,"vwap":546},"2025-10-30",-1.2,992300,{"date":1743,"open":1147,"high":1659,"low":758,"close":754,"change":1347,"percent_change":1744,"volume":1745,"transactions":9,"vwap":754},"2025-10-29",1.1,1071000,{"date":1747,"open":1424,"high":1426,"low":684,"close":1071,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1071},"2025-10-28",-1.59,-5.5,5111100,{"date":1752,"open":1268,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":581,"volume":1757,"transactions":9,"vwap":1755},"2025-10-27",29.29,28.73,28.89,0.06,696800,{"date":1759,"open":1084,"high":1426,"low":1443,"close":1443,"change":343,"percent_change":223,"volume":1760,"transactions":9,"vwap":1443},"2025-10-24",474700,{"date":1762,"open":1691,"high":1453,"low":1704,"close":1267,"change":874,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1267},"2025-10-23",1.54,839100,{"date":1766,"open":1139,"high":1084,"low":1237,"close":1690,"change":1010,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1690},"2025-10-22",0.63,502900,{"date":1770,"open":1645,"high":1131,"low":1141,"close":1489,"change":502,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1489},"2025-10-21",-0.28,517400,{"date":1774,"open":1489,"high":1110,"low":1489,"close":1237,"change":323,"percent_change":343,"volume":1775,"transactions":9,"vwap":1237},"2025-10-20",354500,{"date":1777,"open":1650,"high":1432,"low":1152,"close":1778,"change":1577,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-10-17",28.52,0.67,414100,{"date":1782,"open":1132,"high":1783,"low":1641,"close":1784,"change":520,"percent_change":1321,"volume":1785,"transactions":9,"vwap":1784},"2025-10-16",28.42,28.33,478000,{"date":1787,"open":772,"high":1069,"low":766,"close":1788,"change":1789,"percent_change":1543,"volume":1790,"transactions":9,"vwap":1788},"2025-10-15",27.81,0.66,487900,{"date":1792,"open":428,"high":518,"low":736,"close":741,"change":154,"percent_change":1279,"volume":1793,"transactions":9,"vwap":741},"2025-10-14",587000,{"date":1795,"open":1736,"high":1072,"low":491,"close":511,"change":1582,"percent_change":1796,"volume":1797,"transactions":9,"vwap":511},"2025-10-13",0.62,395700,{"date":1799,"open":789,"high":1130,"low":468,"close":478,"change":818,"percent_change":1800,"volume":1801,"transactions":9,"vwap":478},"2025-10-10",-2.5,494100,{"date":1803,"open":1726,"high":1130,"low":1070,"close":1713,"change":42,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1713},"2025-10-09",-0.78,393900,{"date":1807,"open":786,"high":1640,"low":786,"close":1140,"change":790,"percent_change":791,"volume":1808,"transactions":9,"vwap":1140},"2025-10-08",329400,{"date":1810,"open":1154,"high":1641,"low":1015,"close":1727,"change":49,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1727},"2025-10-07",-0.75,408700,{"date":1814,"open":1815,"high":1146,"low":1232,"close":1634,"change":803,"percent_change":686,"volume":1816,"transactions":9,"vwap":1634},"2025-10-06",28.28,525100,{"date":1818,"open":771,"high":1641,"low":771,"close":786,"change":859,"percent_change":1362,"volume":1819,"transactions":9,"vwap":786},"2025-10-03",1021100,{"date":1821,"open":1060,"high":1015,"low":758,"close":1822,"change":1561,"percent_change":76,"volume":1823,"transactions":9,"vwap":1822},"2025-10-02",27.77,376300,{"date":1825,"open":489,"high":1014,"low":547,"close":1196,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1196},"2025-10-01",0.38,1.39,712600,{"date":1830,"open":427,"high":536,"low":564,"close":536,"change":866,"percent_change":646,"volume":1831,"transactions":9,"vwap":536},"2025-09-30",777100,{"date":1833,"open":736,"high":998,"low":736,"close":951,"change":1163,"percent_change":645,"volume":1834,"transactions":9,"vwap":951},"2025-09-29",647000,{"date":1836,"open":855,"high":428,"low":844,"close":537,"change":1361,"percent_change":1837,"volume":1838,"transactions":9,"vwap":537},"2025-09-26",0.98,574800,{"date":1840,"open":441,"high":1028,"low":607,"close":1599,"change":1080,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1599},"2025-09-25",-3.07,790200,{"date":1844,"open":801,"high":1062,"low":468,"close":760,"change":1172,"percent_change":1607,"volume":1845,"transactions":9,"vwap":760},"2025-09-24",444600,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1015,"change":25,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1015},"2025-09-23",27.89,28.09,27.76,-0.89,510400,{"date":1854,"open":1713,"high":1855,"low":1856,"close":1154,"change":202,"percent_change":636,"volume":1857,"transactions":9,"vwap":1154},"2025-09-22",28.14,27.91,480800,{"date":1859,"open":1860,"high":1130,"low":1861,"close":1849,"change":343,"percent_change":713,"volume":1862,"transactions":9,"vwap":1849},"2025-09-19",28.18,27.99,824100,{"date":1864,"open":1685,"high":1865,"low":1866,"close":1640,"change":866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1640},"2025-09-18",28.29,27.92,1.25,939100,{"date":1870,"open":1070,"high":1645,"low":1871,"close":1866,"change":636,"percent_change":1448,"volume":1872,"transactions":9,"vwap":1866},"2025-09-17",27.87,572500,{"date":1874,"open":1632,"high":1875,"low":1220,"close":1876,"change":1171,"percent_change":1606,"volume":1877,"transactions":9,"vwap":1876},"2025-09-16",28.15,28.059999,565200,{"date":1879,"open":1633,"high":1880,"low":1132,"close":1639,"change":1329,"percent_change":1171,"volume":1881,"transactions":9,"vwap":1639},"2025-09-15",28.38,421200,{"date":1883,"open":1884,"high":1645,"low":1230,"close":1726,"change":371,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1726},"2025-09-12",28.36,-1.47,491700,{"date":1888,"open":1815,"high":1889,"low":1815,"close":1110,"change":866,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1110},"2025-09-11",28.66,1.24,802800,{"date":1893,"open":1783,"high":1078,"low":781,"close":1640,"change":1561,"percent_change":213,"volume":1894,"transactions":9,"vwap":1640},"2025-09-10",740500,{"date":1896,"open":1070,"high":1130,"low":1856,"close":1855,"change":297,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1855},"2025-09-09",1.01,486400,{"date":1900,"open":1014,"high":1866,"low":1014,"close":1722,"change":461,"percent_change":25,"volume":1901,"transactions":9,"vwap":1722},"2025-09-08",1053700,{"date":1903,"open":1850,"high":786,"low":1147,"close":1145,"change":837,"percent_change":1482,"volume":1904,"transactions":9,"vwap":1145},"2025-09-05",609100,{"date":1906,"open":1907,"high":1147,"low":807,"close":1060,"change":557,"percent_change":1908,"volume":1252,"transactions":9,"vwap":1060},"2025-09-04",27.41,2.14,{"date":1910,"open":843,"high":1054,"low":719,"close":741,"change":1163,"percent_change":1164,"volume":1911,"transactions":9,"vwap":741},"2025-09-03",638100,{"date":1913,"open":998,"high":468,"low":450,"close":998,"change":286,"percent_change":1914,"volume":1915,"transactions":9,"vwap":998},"2025-09-02",-1.89,590600,{"date":1917,"open":491,"high":1196,"low":491,"close":772,"change":315,"percent_change":315,"volume":1918,"transactions":9,"vwap":772},"2025-08-29",1019700,{"date":1920,"open":1921,"high":1921,"low":501,"close":772,"change":1171,"percent_change":1172,"volume":1922,"transactions":9,"vwap":772},"2025-08-28",27.61,456600,{"date":1924,"open":509,"high":1147,"low":1664,"close":490,"change":125,"percent_change":512,"volume":1925,"transactions":9,"vwap":490},"2025-08-27",515900,{"date":1927,"open":1866,"high":1220,"low":1147,"close":1788,"change":581,"percent_change":1041,"volume":1928,"transactions":9,"vwap":1788},"2025-08-26",525600,{"date":1930,"open":789,"high":1726,"low":822,"close":754,"change":452,"percent_change":1931,"volume":1932,"transactions":9,"vwap":754},"2025-08-25",-2.61,713400,{"date":1934,"open":1935,"high":1645,"low":1935,"close":1146,"change":1336,"percent_change":1177,"volume":1534,"transactions":9,"vwap":1146},"2025-08-22",27.68,{"date":1937,"open":1938,"high":772,"low":1907,"close":491,"change":120,"percent_change":675,"volume":1939,"transactions":9,"vwap":491},"2025-08-21",27.56,498600,{"date":1941,"open":490,"high":1069,"low":1935,"close":1850,"change":1577,"percent_change":961,"volume":1942,"transactions":9,"vwap":1850},"2025-08-20",923600,{"date":1944,"open":490,"high":1069,"low":1736,"close":759,"change":609,"percent_change":874,"volume":1945,"transactions":9,"vwap":759},"2025-08-19",1270000,{"date":1947,"open":478,"high":1062,"low":478,"close":801,"change":149,"percent_change":461,"volume":1948,"transactions":9,"vwap":801},"2025-08-18",656400,{"date":1950,"open":1071,"high":1679,"low":955,"close":1061,"change":192,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1061},"2025-08-15",0.88,688000,{"date":1954,"open":450,"high":536,"low":449,"close":480,"change":24,"percent_change":42,"volume":1955,"transactions":9,"vwap":480},"2025-08-14",620800,{"date":1957,"open":470,"high":765,"low":470,"close":547,"change":1347,"percent_change":1958,"volume":1959,"transactions":9,"vwap":547},"2025-08-13",1.11,476700,{"date":1961,"open":564,"high":1581,"low":1205,"close":470,"change":1030,"percent_change":1962,"volume":1963,"transactions":9,"vwap":470},"2025-08-12",1.16,1223900,{"date":1965,"open":828,"high":1185,"low":440,"close":1671,"change":402,"percent_change":391,"volume":1966,"transactions":9,"vwap":1671},"2025-08-11",598900,{"date":1968,"open":438,"high":460,"low":598,"close":729,"change":859,"percent_change":1969,"volume":1970,"transactions":9,"vwap":729},"2025-08-08",0.86,1104500,{"date":1972,"open":899,"high":1586,"low":1973,"close":459,"change":265,"percent_change":1974,"volume":1975,"transactions":9,"vwap":459},"2025-08-07",26.38,1.56,890100,{"date":1977,"open":1039,"high":624,"low":685,"close":1978,"change":334,"percent_change":713,"volume":1979,"transactions":9,"vwap":1978},"2025-08-06",26.2,803200,{"date":1981,"open":712,"high":1586,"low":1982,"close":420,"change":154,"percent_change":1983,"volume":1984,"transactions":9,"vwap":420},"2025-08-05",26.31,-1.31,831700,{"date":1986,"open":418,"high":438,"low":418,"close":438,"change":1361,"percent_change":1837,"volume":1987,"transactions":9,"vwap":438},"2025-08-04",860200,{"date":1989,"open":598,"high":828,"low":682,"close":865,"change":1361,"percent_change":1990,"volume":1991,"transactions":9,"vwap":865},"2025-08-01",0.99,1781700,{"date":1993,"open":865,"high":1599,"low":1035,"close":1978,"change":403,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1978},"2025-07-31",-2.28,1666900,{"date":1997,"open":511,"high":489,"low":579,"close":1205,"change":412,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1205},"2025-07-30",-4.32,2321400,{"date":2001,"open":1884,"high":1717,"low":1850,"close":1547,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1547},"2025-07-29",2.36,9.2,3236900,{"date":2006,"open":985,"high":892,"low":410,"close":2007,"change":1448,"percent_change":1245,"volume":2008,"transactions":9,"vwap":2007},"2025-07-28",25.66,1872000,{"date":2010,"open":2011,"high":2012,"low":2007,"close":1029,"change":1651,"percent_change":1890,"volume":2013,"transactions":9,"vwap":1029},"2025-07-25",25.76,26.18,919000,{"date":2015,"open":664,"high":747,"low":2016,"close":2017,"change":201,"percent_change":202,"volume":2018,"transactions":9,"vwap":2017},"2025-07-24",25.59,25.84,1328300,{"date":2020,"open":2021,"high":400,"low":2022,"close":693,"change":1362,"percent_change":2023,"volume":2024,"transactions":9,"vwap":693},"2025-07-23",25.32,25.26,3.32,1733800,{"date":2026,"open":261,"high":2027,"low":261,"close":293,"change":1562,"percent_change":2028,"volume":2029,"transactions":9,"vwap":293},"2025-07-22",25.049999,1.96,892600,{"date":2031,"open":190,"high":2032,"low":2033,"close":2034,"change":24,"percent_change":161,"volume":2035,"transactions":9,"vwap":2034},"2025-07-21",24.7,24.3,24.54,774400,{"date":2037,"open":313,"high":360,"low":2038,"close":272,"change":201,"percent_change":202,"volume":2039,"transactions":9,"vwap":272},"2025-07-18",24.51,814800,{"date":2041,"open":2042,"high":273,"low":2043,"close":2044,"change":859,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-07-17",24.41,24.39,24.61,0.94,843100,{"date":2048,"open":2049,"high":2043,"low":2050,"close":232,"change":737,"percent_change":2051,"volume":2052,"transactions":9,"vwap":232},"2025-07-16",24.18,24.01,1.12,1013900,{"date":2054,"open":2055,"high":2056,"low":2050,"close":2057,"change":75,"percent_change":1148,"volume":2058,"transactions":9,"vwap":2057},"2025-07-15",24.32,24.35,24.11,607600,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":802,"percent_change":803,"volume":2065,"transactions":9,"vwap":2064},"2025-07-14",23.9,24.14,23.87,24.040001,614200,{"date":2067,"open":219,"high":2068,"low":663,"close":2069,"change":2070,"percent_change":1387,"volume":2071,"transactions":9,"vwap":2069},"2025-07-11",24.2,24.030001,-0.63,557600,{"date":2073,"open":2074,"high":2032,"low":274,"close":273,"change":666,"percent_change":2075,"volume":2076,"transactions":9,"vwap":273},"2025-07-10",24.34,2.2,935700,{"date":2078,"open":220,"high":2079,"low":665,"close":2080,"change":1009,"percent_change":581,"volume":2081,"transactions":9,"vwap":2080},"2025-07-09",24.21,24.13,1699500,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2086,"change":192,"percent_change":1897,"volume":2087,"transactions":9,"vwap":2086},"2025-07-08",23.75,24.16,24.08,1234900,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":483,"percent_change":235,"volume":2094,"transactions":9,"vwap":2093},"2025-07-07",23.98,24.049999,23.79,23.84,1239600,{"date":2096,"open":2055,"high":2097,"low":2057,"close":219,"change":154,"percent_change":2098,"volume":2099,"transactions":9,"vwap":219},"2025-07-03",24.4,-1.43,871500,{"date":2101,"open":2102,"high":275,"low":2102,"close":2103,"change":1651,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-07-02",24.23,24.52,1.32,754200,{"date":2107,"open":2108,"high":2109,"low":2084,"close":2068,"change":305,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2068},"2025-07-01",23.76,24.26,0.92,802000,{"date":2113,"open":2090,"high":2114,"low":2115,"close":2090,"change":402,"percent_change":56,"volume":2116,"transactions":9,"vwap":2090},"2025-06-30",24.12,23.88,614400,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2062,"change":1756,"percent_change":782,"volume":2122,"transactions":9,"vwap":2062},"2025-06-27",23.99,24.22,23.89,758900,{"date":2124,"open":200,"high":2057,"low":2125,"close":2086,"change":1401,"percent_change":1779,"volume":2126,"transactions":9,"vwap":2086},"2025-06-26",23.86,683700,{"date":2128,"open":2129,"high":2130,"low":2131,"close":211,"change":431,"percent_change":432,"volume":2132,"transactions":9,"vwap":211},"2025-06-25",23.67,23.96,23.64,882900,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2061,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2061},"2025-06-24",23.54,23.95,23.48,1.22,5.38,1359800,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1624,"percent_change":1660,"volume":2147,"transactions":9,"vwap":2146},"2025-06-23",22.3,22.69,22.2,22.68,1631000,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2152,"change":859,"percent_change":530,"volume":2153,"transactions":9,"vwap":2152},"2025-06-20",22.55,22.25,22.29,1227500,{"date":2155,"open":2156,"high":2157,"low":180,"close":2156,"change":323,"percent_change":933,"volume":2158,"transactions":9,"vwap":2156},"2025-06-18",22.059999,22.19,959600,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1270,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-06-17",22.65,22.66,22.08,22.11,-3.2,1072000,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1163,"percent_change":590,"volume":2173,"transactions":9,"vwap":2172},"2025-06-16",22.89,23.08,22.82,22.84,884300,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":1490,"volume":2181,"transactions":9,"vwap":2179},"2025-06-13",22.99,23.030001,22.71,22.75,-0.87,798800,{"date":2183,"open":2184,"high":198,"low":2185,"close":30,"change":315,"percent_change":315,"volume":2186,"transactions":9,"vwap":30},"2025-06-12",23.53,23.5,680600,{"date":2188,"open":2189,"high":2136,"low":2190,"close":30,"change":49,"percent_change":2191,"volume":2192,"transactions":9,"vwap":30},"2025-06-11",23.8,23.59,-0.88,1187800,{"date":2194,"open":2131,"high":200,"low":2195,"close":2196,"change":866,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-06-10",23.56,23.83,1.49,1549700,{"date":2200,"open":2201,"high":2131,"low":2202,"close":2137,"change":431,"percent_change":1163,"volume":2203,"transactions":9,"vwap":2137},"2025-06-09",23.58,23.47,815000,{"date":2205,"open":2206,"high":2190,"low":2206,"close":2207,"change":1561,"percent_change":823,"volume":2208,"transactions":9,"vwap":2207},"2025-06-06",23.23,23.46,1226500,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":866,"percent_change":591,"volume":2215,"transactions":9,"vwap":2214},"2025-06-05",23.02,23.4,22.95,23.33,1648900,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1010,"percent_change":582,"volume":2222,"transactions":9,"vwap":2221},"2025-06-04",22.96,23.13,22.93,22.98,1510500,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":201,"percent_change":202,"volume":2229,"transactions":9,"vwap":2228},"2025-06-03",22.53,22.92,22.46,22.8,1756100,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":933,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-06-02",22.73,22.85,22.49,22.81,-1,1007800,{"date":2239,"open":2172,"high":2240,"low":2178,"close":2241,"change":432,"percent_change":866,"volume":2242,"transactions":9,"vwap":2241},"2025-05-30",23.09,23.040001,1352800,{"date":2244,"open":2245,"high":2240,"low":2246,"close":2218,"change":2247,"percent_change":1561,"volume":2248,"transactions":9,"vwap":2218},"2025-05-29",23.01,22.9,0.03,1041000,{"date":2250,"open":2226,"high":2221,"low":2251,"close":2220,"change":442,"percent_change":773,"volume":2252,"transactions":9,"vwap":2220},"2025-05-28",22.87,973200,{"date":2254,"open":2255,"high":2256,"low":2245,"close":2170,"change":666,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2170},"2025-05-27",23.11,23.2,2.35,1060900,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2150,"change":286,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2150},"2025-05-23",22.47,22.78,22.38,-2.25,1306800,{"date":2267,"open":2256,"high":2268,"low":2269,"close":2270,"change":1186,"percent_change":1049,"volume":2271,"transactions":9,"vwap":2270},"2025-05-22",23.22,22.86,23.07,2403500,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":637,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-05-21",24.059999,24.07,23.41,23.43,-2.21,1648300,{"date":2281,"open":2282,"high":208,"low":2093,"close":2130,"change":1163,"percent_change":1826,"volume":2283,"transactions":9,"vwap":2130},"2025-05-20",23.93,1192400,{"date":2285,"open":663,"high":2050,"low":2189,"close":2063,"change":402,"percent_change":1635,"volume":2286,"transactions":9,"vwap":2063},"2025-05-19",1161700,{"date":2288,"open":2050,"high":23,"low":2121,"close":2069,"change":25,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2069},"2025-05-16",-1.03,864900,{"date":2292,"open":2274,"high":274,"low":2282,"close":2293,"change":590,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-05-15",24.28,1.68,727700,{"date":2297,"open":2298,"high":2056,"low":2125,"close":2115,"change":234,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2115},"2025-05-14",24.31,-1.4,1665000,{"date":2302,"open":2298,"high":274,"low":2069,"close":2120,"change":1297,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2120},"2025-05-13",-3.27,1212900,{"date":2306,"open":2307,"high":912,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-05-12",25.14,24.89,25.040001,0.5,2.04,1312000,{"date":2314,"open":2042,"high":275,"low":2298,"close":2034,"change":76,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2034},"2025-05-09",1.95,1149500,{"date":2318,"open":2079,"high":2109,"low":2119,"close":2275,"change":1010,"percent_change":838,"volume":2319,"transactions":9,"vwap":2275},"2025-05-08",1098100,{"date":2321,"open":2298,"high":2322,"low":2196,"close":2121,"change":324,"percent_change":421,"volume":2323,"transactions":9,"vwap":2121},"2025-05-07",24.48,1287100,{"date":2325,"open":261,"high":242,"low":2086,"close":19,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":19},"2025-05-06",-1.55,-6.05,2031100,{"date":2330,"open":1048,"high":881,"low":2331,"close":913,"change":1009,"percent_change":837,"volume":2332,"transactions":9,"vwap":913},"2025-05-05",25.36,1002200,{"date":2334,"open":881,"high":400,"low":410,"close":2016,"change":1718,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2016},"2025-05-02",2.44,1498900,{"date":2338,"open":390,"high":977,"low":360,"close":2339,"change":833,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-05-01",24.98,-1.46,701900,{"date":2343,"open":980,"high":912,"low":264,"close":915,"change":1651,"percent_change":2344,"volume":2345,"transactions":9,"vwap":915},"2025-04-30",1.28,905600,{"date":2347,"open":351,"high":2348,"low":380,"close":2349,"change":933,"percent_change":696,"volume":2350,"transactions":9,"vwap":2349},"2025-04-29",25.22,25.030001,683500,{"date":2352,"open":2353,"high":2354,"low":1047,"close":2022,"change":859,"percent_change":2110,"volume":2355,"transactions":9,"vwap":2022},"2025-04-28",25.28,25.31,454300,{"date":184,"open":293,"high":1047,"low":2308,"close":2349,"change":802,"percent_change":803,"volume":2357,"transactions":9,"vwap":2349},672500]