[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRMB":3,"homepage-market-summary":35,"stock-historical-PRMB":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PRMB","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},"Primo Brands Corporation","NYSE",null,"BEVERAGES","Primo Brands Corp is a North American branded beverage company focused on healthy hydration. It delivers sustainably and domestically sourced diversified offerings across products, formats, channels, price points, and consumer occasions, distributed in every state and Canada. Primo Brands is in reusable packaging, helping to reduce waste through its reusable, multi-serve bottles and brand packaging portfolio, which includes recycled plastic, aluminum, and glass.","12,000","Tampa, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.5263,0.48,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},19,19.28,19.37,18.71,19.22,-0.22,-1.14,10922833.586595,65352,18.974,26.2124,14.36,5213123.091526654,39.1,8637,{"status":36,"indices":37,"watchlist":79,"sectors":101,"benchmarks":156},"success",[38,44,51,58,64,71],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":25,"is_up":14,"sparkline":43,"date":5},"SPX","S&P 500",7801.77,-17.16,"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":14,"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":14,"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":25,"is_up":14,"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":14,"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":14,"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":14,"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":14},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"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":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":14},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":69,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},33.7,5577291,2035711395.97319,-41.57,"2025-04-25",[187,188,197,208,219,228,236,245,255,266,277,287,298,309,320,331,341,350,361,370,381,390,401,411,419,430,441,450,460,468,479,488,499,508,519,529,539,549,559,569,579,587,596,607,617,627,635,645,653,663,672,681,691,700,710,719,730,740,747,755,764,772,778,784,789,797,805,813,820,828,834,841,846,854,861,867,873,879,886,891,898,904,910,915,922,929,935,941,949,953,959,963,968,974,980,988,994,1000,1006,1011,1015,1020,1025,1031,1039,1045,1051,1058,1065,1071,1079,1086,1093,1102,1107,1114,1122,1129,1136,1142,1149,1154,1160,1166,1172,1177,1182,1190,1198,1204,1212,1219,1226,1234,1242,1246,1253,1260,1265,1272,1281,1288,1294,1298,1305,1310,1316,1321,1327,1333,1339,1343,1348,1353,1357,1362,1369,1376,1385,1390,1396,1403,1410,1415,1420,1425,1429,1435,1439,1446,1451,1457,1460,1465,1471,1475,1479,1483,1488,1492,1497,1503,1508,1514,1517,1525,1531,1537,1544,1553,1560,1567,1575,1581,1587,1594,1601,1606,1613,1620,1627,1633,1639,1644,1649,1653,1658,1663,1671,1678,1682,1688,1695,1699,1706,1711,1719,1727,1733,1740,1748,1753,1761,1766,1770,1776,1781,1786,1791,1799,1806,1814,1821,1828,1834,1838,1845,1853,1857,1861,1867,1872,1876,1883,1890,1896,1899,1907,1912,1919,1925,1928,1933,1938,1942,1948,1953,1957,1961,1966,1970,1973,1976,1979,1982,1987,1990,1995,2001,2006,2009,2013,2017,2022,2028,2034,2038,2042,2045,2052,2059,2063,2067,2072,2077,2082,2088,2092,2096,2102,2107,2112,2117,2122,2127,2134,2142,2149,2157,2165,2174,2181,2189,2195,2202,2209,2215,2221,2226,2232,2239,2245,2250,2257,2263,2269,2276,2284,2291,2299,2306,2313,2320,2327,2333,2339,2346,2353,2357,2363,2370,2375,2382,2389,2394,2400,2407,2414,2421,2428,2436,2443,2450,2457,2463,2471,2478,2485,2494,2501,2506,2513,2520,2526,2532,2537,2542,2548,2553,2559,2564,2570,2577,2584,2590],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":56,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",20.02,20.035,19.17,-3.32,3559481.201818,34900,19.3939,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",19.4,20.025,19.39,19.88,0.37,1.9,5914646.892858,45201,19.8607,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",19.25,19.605,19.208296,19.51,0.46,2.41,2690831.257195,27734,19.5153,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",19.35,18.73,19.05,0,2850198.659694,30810,18.9847,{"date":229,"open":199,"high":230,"low":20,"close":223,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",19.485,-0.2,-1.04,3593846.528179,30356,19.1264,{"date":237,"open":238,"high":239,"low":240,"close":210,"change":161,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",19.44,19.58,19.235,-1.23,3199871.109068,28342,19.2906,{"date":246,"open":247,"high":248,"low":20,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",19.21,19.84,19.49,-0.01,-0.05,3739576.533392,37707,19.5081,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",19.34,19.56,19.18,19.5,0.17,0.88,2169527.541806,26139,19.4261,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",19.93,20.08,19.26,19.33,-0.42,-2.13,2900385.378977,30873,19.4855,{"date":278,"open":258,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",19.955,19.2,19.75,0.11,0.56,3563207.883514,35704,19.6895,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",20.74,20.91,19.42,19.64,-0.84,-4.1,5499117.544207,41457,19.9613,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",20.72,20.94,20.28,20.48,-0.04,-0.19,3520226.506484,38059,20.4995,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",20.85,21.08,20.38,20.52,-0.6,-2.84,5588565.470215,34076,20.5645,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",21.4,21.5602,21.085,21.12,-0.03,-0.14,4122436.469177,41612,21.3058,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",20.92,21.305,21.15,0.3,1.44,4083160.820953,42911,21.1865,{"date":342,"open":343,"high":344,"low":345,"close":311,"change":166,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",20.95,21.215,20.715,-1.18,3537725.374729,37133,20.8846,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",20.71,21.24,20.62,21.1,0.35,1.69,4075641.003689,38727,21.03,{"date":362,"open":300,"high":363,"low":302,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",21.3794,20.75,0.19,0.92,4824018.80487,36660,20.6128,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",20.83,21,20.53,20.56,-0.29,-1.39,3652955.914924,34367,20.6549,{"date":382,"open":383,"high":384,"low":385,"close":311,"change":232,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",21.91,22.07,20.73,-4.75,4051530.081476,35353,21.0085,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",21.87,22.2,21.7,21.89,-0.11,-0.5,6519915.903212,45494,21.9056,{"date":402,"open":392,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",22.44,21.48,22,0.09,0.41,5805111.814832,49705,22.0049,{"date":412,"open":413,"high":414,"low":404,"close":383,"change":327,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",22.32,22.65,-0.63,6806126.38684,52538,21.8484,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",23.04,23.29,21.8,22.05,-0.87,-3.8,9252637.896883,58721,22.3079,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",22.78,23.325,22.5136,22.92,0.1,0.44,5962555.115207,43528,22.9955,{"date":442,"open":414,"high":443,"low":403,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",22.94,22.82,-0.18,-0.78,4637238.057628,42586,22.7747,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":283,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",22.7,23.28,22.42,23,2.5,4175976.928387,42218,22.838,{"date":461,"open":443,"high":443,"low":462,"close":403,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",22.43,-0.54,-2.35,2387187.122056,25909,22.5856,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",23.25,23.35,22.845,22.98,-0.37,-1.58,2126438.767607,25653,22.9991,{"date":480,"open":481,"high":482,"low":443,"close":471,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",23.23,23.41,0.33,1.43,2988154.420305,31564,23.2441,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",23.17,23.55,22.93,23.02,-0.1,-0.43,2478383.582729,26007,23.0653,{"date":500,"open":501,"high":471,"low":502,"close":503,"change":504,"percent_change":406,"volume":505,"transactions":506,"vwap":507},"2026-08-21",23.19,22.9,23.12,0.02,3079923.294677,34552,23.0815,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",23.33,23.8,23.025,23.1,-0.55,-2.33,3402274.479745,34445,23.2223,{"date":520,"open":521,"high":522,"low":491,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",23.85,24,23.65,0.21,0.9,3732586.242037,32543,23.7605,{"date":530,"open":531,"high":532,"low":482,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",24.24,24.4,23.44,-0.94,-3.86,4461124.34215,35643,23.623,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":120,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",24.41,24.67,24.185,24.38,-1.3,3410031.784722,41233,24.3446,{"date":550,"open":551,"high":552,"low":553,"close":551,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-14",24.7,25.165,24.45,-0.07,-0.28,3669014.710294,38174,24.7871,{"date":560,"open":561,"high":562,"low":544,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-13",24.68,25.03,24.77,0.86,3.6,4421299.739495,41184,24.8019,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":336,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-12",23.61,24.03,23.42,23.91,1.27,3623484.895093,40774,23.8184,{"date":580,"open":470,"high":581,"low":582,"close":571,"change":436,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",23.64,23.08,0.43,4126907.597196,33797,23.4645,{"date":588,"open":589,"high":590,"low":591,"close":589,"change":592,"percent_change":166,"volume":593,"transactions":594,"vwap":595},"2026-08-10",23.51,24.31,23.3,-0.06,5281322.044241,44224,23.6912,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",23.72,24.08,23.56,23.57,-0.34,-1.42,4833754.880652,46016,23.81,{"date":608,"open":609,"high":610,"low":611,"close":574,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-06",24.02,24.55,23.32,-1.41,-5.57,16450334.087738,123048,24.065,{"date":618,"open":619,"high":30,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",25.79,24.43,25.32,2.03,8.72,10270202.894964,97164,25.4875,{"date":628,"open":629,"high":482,"low":629,"close":422,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",22.26,0.96,4.3,5180605.407093,51229,22.9934,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":474,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",22.86,23.24,22.16,22.33,-1.63,3972018.135331,39017,22.5662,{"date":646,"open":647,"high":647,"low":648,"close":452,"change":554,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",22.89,22.48,-0.31,2496408.008428,28595,22.7052,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":166,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",23.2,23.335,22.5735,22.77,-1.09,2027351.879338,25282,22.9234,{"date":664,"open":471,"high":665,"low":666,"close":493,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",23.415,22.88,-0.52,-2.21,2251147.505784,30999,23.0597,{"date":673,"open":481,"high":571,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",23.145,23.54,0.69,3.02,1776427.433597,26191,23.4349,{"date":682,"open":683,"high":684,"low":685,"close":683,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",22.85,23.085,22.41,0.15,0.66,2586915.514513,32379,22.8638,{"date":692,"open":432,"high":693,"low":694,"close":452,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",22.9336,22.52,-0.09,-0.39,1992992.275261,27355,22.7111,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":534,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",23.5,23.68,22.555,22.79,-3.96,2133625.560365,26834,22.8183,{"date":711,"open":712,"high":713,"low":571,"close":714,"change":715,"percent_change":261,"volume":716,"transactions":717,"vwap":718},"2026-07-22",24.05,24.2,23.73,0.04,1470979.09521,20655,23.7625,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",24.39,24.58,23.66,23.69,-0.62,-2.55,1712765.312562,25836,23.836,{"date":731,"open":732,"high":733,"low":734,"close":590,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",24.82,24.84,24.21,-0.51,-2.05,3408388.293198,32397,24.4543,{"date":741,"open":742,"high":743,"low":544,"close":732,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":732},"2026-07-17",25.29,25.59,-0.57,-2.24,2158600,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":214,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-16",24.91,25.41,24.9,25.39,1.85,2078100,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-15",24.32,24.96,24.1,24.93,0.76,3.14,2419400,{"date":765,"open":606,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-14",24.18,23.75,24.17,0.38,1.6,1886200,{"date":773,"open":522,"high":734,"low":774,"close":775,"change":231,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-13",23.63,23.79,-0.83,2355000,{"date":779,"open":767,"high":780,"low":571,"close":781,"change":356,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-10",24.12,23.99,1.48,1880600,{"date":785,"open":571,"high":759,"low":786,"close":581,"change":149,"percent_change":787,"volume":788,"transactions":9,"vwap":581},"2026-07-09",23.43,-0.08,2401400,{"date":790,"open":791,"high":792,"low":793,"close":723,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":723},"2026-07-08",24.16,24.46,23.34,-1.24,-4.98,4139100,{"date":798,"open":799,"high":800,"low":801,"close":751,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":751},"2026-07-07",25.3,25.53,24.65,-0.38,-1.5,3148000,{"date":806,"open":807,"high":742,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-06",25.02,24.54,25.28,0.26,1.04,2997400,{"date":814,"open":815,"high":816,"low":815,"close":807,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":807},"2026-07-02",24.66,25.27,0.5,2.04,3016700,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":483,"volume":827,"transactions":9,"vwap":825},"2026-07-01",24.8,25.1,24.48,24.52,0.08,4427100,{"date":829,"open":792,"high":830,"low":831,"close":832,"change":120,"percent_change":69,"volume":833,"transactions":9,"vwap":832},"2026-06-30",24.73,24.15,24.44,3293700,{"date":835,"open":836,"high":837,"low":610,"close":838,"change":305,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-29",24.78,25.030001,24.76,-0.76,4123800,{"date":842,"open":843,"high":816,"low":825,"close":844,"change":326,"percent_change":125,"volume":845,"transactions":9,"vwap":844},"2026-06-26",24.87,24.95,3791900,{"date":847,"open":848,"high":849,"low":610,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-25",24.71,25.46,24.98,0.53,2.17,3149900,{"date":855,"open":856,"high":857,"low":858,"close":553,"change":365,"percent_change":859,"volume":860,"transactions":9,"vwap":553},"2026-06-24",24.47,25.11,24.37,0.78,2687500,{"date":862,"open":767,"high":792,"low":601,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-23",24.26,0.73,3.1,2804700,{"date":868,"open":757,"high":541,"low":702,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-22",23.53,-0.74,-3.05,2163000,{"date":874,"open":875,"high":544,"low":601,"close":876,"change":877,"percent_change":215,"volume":878,"transactions":9,"vwap":876},"2026-06-18",24.059999,24.27,0.57,3325500,{"date":880,"open":881,"high":856,"low":774,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-17",24.36,23.7,-0.68,-2.79,2176200,{"date":887,"open":848,"high":888,"low":713,"close":544,"change":25,"percent_change":889,"volume":890,"transactions":9,"vwap":544},"2026-06-16",24.81,-0.89,2577500,{"date":892,"open":541,"high":801,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-15",24.28,24.6,0.45,1.86,2247200,{"date":899,"open":900,"high":856,"low":900,"close":831,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":831},"2026-06-12",23.71,0.61,2.59,5504800,{"date":905,"open":906,"high":767,"low":907,"close":675,"change":687,"percent_change":908,"volume":909,"transactions":9,"vwap":675},"2026-06-11",23.01,22.96,2.88,3570800,{"date":911,"open":573,"high":523,"low":912,"close":666,"change":397,"percent_change":913,"volume":914,"transactions":9,"vwap":666},"2026-06-10",22.67,-2.14,2790800,{"date":916,"open":917,"high":918,"low":493,"close":919,"change":365,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-09",23.31,23.48,23.38,0.82,4264000,{"date":923,"open":924,"high":591,"low":925,"close":501,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":501},"2026-06-08",22.87,22.75,0.24,1.05,2915300,{"date":930,"open":492,"high":931,"low":932,"close":933,"change":554,"percent_change":105,"volume":934,"transactions":9,"vwap":933},"2026-06-05",23.39,22.83,22.95,4205500,{"date":936,"open":757,"high":757,"low":937,"close":493,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":493},"2026-06-04",22.91,-1.17,-4.84,3344800,{"date":942,"open":943,"high":944,"low":521,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-03",24.53,24.72,24.19,-0.47,-1.91,3953800,{"date":950,"open":561,"high":951,"low":721,"close":815,"change":261,"percent_change":676,"volume":952,"transactions":9,"vwap":815},"2026-06-02",24.97,2354900,{"date":954,"open":944,"high":563,"low":955,"close":956,"change":649,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-01",24.29,24.49,-1.25,2670400,{"date":960,"open":836,"high":809,"low":961,"close":822,"change":554,"percent_change":555,"volume":962,"transactions":9,"vwap":822},"2026-05-29",24.62,5795100,{"date":964,"open":965,"high":966,"low":791,"close":843,"change":356,"percent_change":484,"volume":967,"transactions":9,"vwap":843},"2026-05-28",24.3,25.16,2966800,{"date":969,"open":945,"high":838,"low":970,"close":825,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":825},"2026-05-27",24.040001,0.55,2.29,5675800,{"date":975,"open":976,"high":831,"low":977,"close":978,"change":17,"percent_change":818,"volume":979,"transactions":9,"vwap":978},"2026-05-26",23.6,23.37,23.97,5141300,{"date":981,"open":982,"high":983,"low":513,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-22",23.27,23.76,23.49,0.4,1.73,2870300,{"date":989,"open":640,"high":501,"low":990,"close":991,"change":851,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-21",22.25,23.09,2.35,2322300,{"date":995,"open":648,"high":432,"low":996,"close":997,"change":826,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-20",22.059999,22.56,0.36,2989700,{"date":1001,"open":533,"high":724,"low":1002,"close":648,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":648},"2026-05-19",22.37,-1.02,-4.34,3451700,{"date":1007,"open":490,"high":869,"low":907,"close":702,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":702},"2026-05-18",0.32,1.38,4485300,{"date":1012,"open":422,"high":611,"low":907,"close":1013,"change":695,"percent_change":696,"volume":1014,"transactions":9,"vwap":1013},"2026-05-15",23.18,2276800,{"date":1016,"open":703,"high":1017,"low":490,"close":982,"change":1018,"percent_change":883,"volume":1019,"transactions":9,"vwap":982},"2026-05-14",23.96,-0.16,3498100,{"date":1021,"open":702,"high":491,"low":933,"close":786,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":786},"2026-05-13",0.03,0.13,2850700,{"date":1026,"open":523,"high":1027,"low":435,"close":1028,"change":25,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-12",23.77,23.4,-0.93,3830200,{"date":1032,"open":1033,"high":900,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-11",23.11,22.71,23.62,0.39,1.68,5955500,{"date":1040,"open":1041,"high":768,"low":384,"close":481,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":481},"2026-05-08",22.35,0.99,4.45,9012800,{"date":1046,"open":373,"high":925,"low":289,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-07",22.24,2.44,12.32,9928200,{"date":1052,"open":1053,"high":1054,"low":213,"close":1055,"change":946,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-06",20.61,20.7,19.8,-2.32,6281800,{"date":1059,"open":1060,"high":1061,"low":1055,"close":1062,"change":1063,"percent_change":525,"volume":1064,"transactions":9,"vwap":1062},"2026-05-05",20.11,20.4,20.27,0.18,5040200,{"date":1066,"open":1055,"high":1067,"low":292,"close":1068,"change":1069,"percent_change":336,"volume":1070,"transactions":9,"vwap":1068},"2026-05-04",20.39,20.09,0.06,4498800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":154,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-01",20.54,20.69,19.76,20.030001,-1.72,3442700,{"date":1080,"open":260,"high":1081,"low":1082,"close":313,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":313},"2026-04-30",20.49,19.27,1.08,5.6,4121500,{"date":1087,"open":1088,"high":1089,"low":192,"close":1090,"change":696,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-29",19.61,19.66,19.3,-1.98,3022200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-28",20.33,20.45,19.48,19.69,-0.4,-1.99,4729200,{"date":1103,"open":302,"high":1074,"low":1104,"close":1068,"change":649,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1068},"2026-04-27",20.040001,-1.52,4607200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1061,"change":365,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1061},"2026-04-24",20.15,20.42,20.059999,0.94,2338700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1023,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-23",20.18,20.58,20.1,20.21,0.65,3156600,{"date":1123,"open":190,"high":1124,"low":1125,"close":269,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":269},"2026-04-22",20.26,19.85,0.14,0.7,2355900,{"date":1130,"open":1081,"high":1131,"low":248,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-21",20.66,19.94,-0.61,-2.97,3545500,{"date":1137,"open":364,"high":1138,"low":1139,"close":1140,"change":602,"percent_change":641,"volume":1141,"transactions":9,"vwap":1140},"2026-04-20",21.049999,20.31,20.55,5070400,{"date":1143,"open":1110,"high":1144,"low":1145,"close":1146,"change":283,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-17",21.33,20.32,20.89,2.75,4991100,{"date":1150,"open":1075,"high":313,"low":1075,"close":1095,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1095},"2026-04-16",0.58,2.94,3057300,{"date":1155,"open":1156,"high":1157,"low":1158,"close":281,"change":1022,"percent_change":686,"volume":1159,"transactions":9,"vwap":281},"2026-04-15",19.72,19.92,19.38,3087400,{"date":1161,"open":1162,"high":1163,"low":24,"close":1156,"change":1164,"percent_change":770,"volume":1165,"transactions":9,"vwap":1156},"2026-04-14",19.31,19.91,0.31,3630800,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1168,"change":231,"percent_change":1003,"volume":1171,"transactions":9,"vwap":1168},"2026-04-13",19.41,19.67,19.030001,2307500,{"date":1173,"open":1174,"high":1174,"low":201,"close":1088,"change":463,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1088},"2026-04-10",20.13,-2.68,5140700,{"date":1178,"open":22,"high":1179,"low":210,"close":1109,"change":901,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1109},"2026-04-09",20.22,3.12,2535100,{"date":1183,"open":1184,"high":1156,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-08",18.8,18.78,19.54,1.2,6.54,4307000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":85,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-07",18.97,19.14,18.19,18.34,-4.13,2147900,{"date":1199,"open":1200,"high":221,"low":1184,"close":1201,"change":407,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-06",18.86,19.13,2.19,2640900,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":85,"volume":1211,"transactions":9,"vwap":1209},"2026-04-02",18.77,18.83,18.32,18.72,-0.15,3749700,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":715,"percent_change":524,"volume":1218,"transactions":9,"vwap":1217},"2026-04-01",18.89,19.11,18.38,18.87,6122100,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1207,"change":203,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1207},"2026-03-31",18.66,19.059999,18.4,2,4552400,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":524,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-30",18.21,18.54,18.08,18.46,1.15,5791600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":203,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-27",18.22,18.35,17.88,18.25,2.07,4309500,{"date":1243,"open":1237,"high":1217,"low":1244,"close":1238,"change":463,"percent_change":98,"volume":1245,"transactions":9,"vwap":1238},"2026-03-26",17.83,4827600,{"date":1247,"open":1248,"high":1249,"low":1230,"close":1250,"change":695,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-25",18.45,18.7,18.42,-0.49,3358200,{"date":1254,"open":1255,"high":1184,"low":1256,"close":1257,"change":555,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-24",18.68,18.16,18.51,-1.49,4209900,{"date":1261,"open":1223,"high":1193,"low":1239,"close":1262,"change":877,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-23",18.79,3.13,6520500,{"date":1266,"open":1267,"high":1090,"low":1268,"close":1236,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1236},"2026-03-20",19.23,18.18,-1.1,-5.69,8873900,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-19",19.86,19.97,19.29,19.32,-0.45,-2.28,6515700,{"date":1282,"open":1096,"high":1283,"low":281,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-18",20.6,19.77,-0.95,-4.58,4403600,{"date":1289,"open":1096,"high":1290,"low":1291,"close":300,"change":877,"percent_change":1292,"volume":1293,"transactions":9,"vwap":300},"2026-03-17",21.01,20.37,2.83,4602900,{"date":1295,"open":364,"high":290,"low":1060,"close":1109,"change":1133,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1109},"2026-03-16",-2.94,5614000,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":695,"percent_change":495,"volume":1304,"transactions":9,"vwap":1303},"2026-03-13",20.99,21.17,20.57,20.76,2978100,{"date":1306,"open":1146,"high":1307,"low":385,"close":311,"change":1210,"percent_change":1308,"volume":1309,"transactions":9,"vwap":311},"2026-03-12",21.31,-0.71,2579600,{"date":1311,"open":1312,"high":1313,"low":385,"close":373,"change":696,"percent_change":1314,"volume":1315,"transactions":9,"vwap":373},"2026-03-11",21.39,21.43,-1.82,4312800,{"date":1317,"open":1318,"high":1318,"low":1144,"close":1312,"change":602,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1312},"2026-03-10",21.82,-1.56,4607700,{"date":1322,"open":1323,"high":996,"low":1324,"close":1325,"change":649,"percent_change":612,"volume":1326,"transactions":9,"vwap":1325},"2026-03-09",21.86,21.49,21.73,5977400,{"date":1328,"open":383,"high":1329,"low":1330,"close":1331,"change":261,"percent_change":859,"volume":1332,"transactions":9,"vwap":1331},"2026-03-06",22.15,21.65,22.040001,5732300,{"date":1334,"open":925,"high":1335,"low":1336,"close":392,"change":446,"percent_change":1337,"volume":1338,"transactions":9,"vwap":392},"2026-03-05",22.84,21.63,-3.44,5608600,{"date":1340,"open":907,"high":991,"low":997,"close":414,"change":1341,"percent_change":1319,"volume":1342,"transactions":9,"vwap":414},"2026-03-04",-0.36,5665100,{"date":1344,"open":1345,"high":919,"low":462,"close":906,"change":1063,"percent_change":1346,"volume":1347,"transactions":9,"vwap":906},"2026-03-03",22.53,0.79,5255300,{"date":1349,"open":1350,"high":481,"low":1351,"close":932,"change":686,"percent_change":687,"volume":1352,"transactions":9,"vwap":932},"2026-03-02",22.8,22.45,5379800,{"date":1354,"open":658,"high":933,"low":1041,"close":1355,"change":1022,"percent_change":1023,"volume":1356,"transactions":9,"vwap":1355},"2026-02-27",22.68,6455600,{"date":1358,"open":1359,"high":470,"low":311,"close":414,"change":677,"percent_change":1360,"volume":1361,"transactions":9,"vwap":414},"2026-02-26",21.5,15.38,19471000,{"date":1363,"open":199,"high":1364,"low":1255,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-25",19.65,19.63,0.27,1.39,9168400,{"date":1370,"open":1371,"high":1365,"low":1372,"close":1373,"change":356,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-24",19.12,18.94,19.36,1.84,9871400,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-23",18.61,19.040001,18.56,19.01,0.28,1.49,6884200,{"date":1386,"open":222,"high":1387,"low":1388,"close":222,"change":715,"percent_change":524,"volume":1389,"transactions":9,"vwap":222},"2026-02-20",18.81,18.39,2795600,{"date":1391,"open":1388,"high":1387,"low":1392,"close":1393,"change":686,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-19",18.29,18.69,0.81,4719800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1229,"change":810,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1229},"2026-02-18",18.48,18.6,18.14,1.42,5175500,{"date":1404,"open":1217,"high":1405,"low":1406,"close":1407,"change":110,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-17",18.92,17.97,18.28,-2.56,5913400,{"date":1411,"open":1412,"high":1201,"low":1378,"close":1413,"change":1210,"percent_change":85,"volume":1414,"transactions":9,"vwap":1413},"2026-02-13",18.85,18.76,4120700,{"date":1416,"open":271,"high":1168,"low":1217,"close":1417,"change":649,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-12",18.91,-1.61,3863000,{"date":1421,"open":20,"high":1422,"low":1217,"close":24,"change":203,"percent_change":1423,"volume":1424,"transactions":9,"vwap":24},"2026-02-11",19.46,1.96,7034600,{"date":1426,"open":1427,"high":1222,"low":1221,"close":1412,"change":326,"percent_change":1018,"volume":1428,"transactions":9,"vwap":1412},"2026-02-10",19.02,3617500,{"date":1430,"open":1364,"high":1075,"low":1200,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-09",18.88,-0.75,-3.82,5428800,{"date":1436,"open":1201,"high":1169,"low":1427,"close":1365,"change":985,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1365},"2026-02-06",2.08,3507300,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1267,"change":555,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1267},"2026-02-05",19.62,19.83,19.07,-1.44,4604200,{"date":1447,"open":1443,"high":1448,"low":1405,"close":213,"change":971,"percent_change":1449,"volume":1450,"transactions":9,"vwap":213},"2026-02-04",19.55,2.9,7228100,{"date":1452,"open":1184,"high":1453,"low":1454,"close":1455,"change":282,"percent_change":1151,"volume":1456,"transactions":9,"vwap":1455},"2026-02-03",19.08,18.59,18.96,6268800,{"date":1458,"open":1207,"high":1267,"low":1378,"close":1412,"change":695,"percent_change":110,"volume":1459,"transactions":9,"vwap":1412},"2026-02-02",4321000,{"date":1461,"open":20,"high":1462,"low":1463,"close":1372,"change":149,"percent_change":396,"volume":1464,"transactions":9,"vwap":1372},"2026-01-30",19.19,18.64,5337600,{"date":1466,"open":1467,"high":192,"low":1467,"close":1455,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1455},"2026-01-29",18.84,0.23,1.23,4083800,{"date":1472,"open":1462,"high":1082,"low":1473,"close":222,"change":649,"percent_change":641,"volume":1474,"transactions":9,"vwap":222},"2026-01-28",18.5,5665600,{"date":1476,"open":1477,"high":1201,"low":1413,"close":1379,"change":250,"percent_change":251,"volume":1478,"transactions":9,"vwap":1379},"2026-01-27",18.99,3435900,{"date":1480,"open":1267,"high":1441,"low":1214,"close":1481,"change":49,"percent_change":659,"volume":1482,"transactions":9,"vwap":1481},"2026-01-26",19.049999,5244300,{"date":1484,"open":1417,"high":1485,"low":1239,"close":270,"change":524,"percent_change":1486,"volume":1487,"transactions":9,"vwap":270},"2026-01-23",19.43,1.1,7792700,{"date":1489,"open":271,"high":1490,"low":1381,"close":1481,"change":49,"percent_change":659,"volume":1491,"transactions":9,"vwap":1481},"2026-01-22",19.59,8820400,{"date":1493,"open":1387,"high":1276,"low":1378,"close":270,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":270},"2026-01-21",0.51,2.72,4952800,{"date":1498,"open":1499,"high":1200,"low":1500,"close":1501,"change":592,"percent_change":120,"volume":1502,"transactions":9,"vwap":1501},"2026-01-20",18.58,18.43,18.75,5988800,{"date":1504,"open":1398,"high":1417,"low":1505,"close":1387,"change":810,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1387},"2026-01-16",18.26,1.4,5827800,{"date":1509,"open":1505,"high":1209,"low":1510,"close":1511,"change":1468,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-15",18.11,18.55,1.26,6482500,{"date":1515,"open":1239,"high":1511,"low":1400,"close":1208,"change":261,"percent_change":1112,"volume":1516,"transactions":9,"vwap":1208},"2026-01-14",9321200,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1069,"volume":1524,"transactions":9,"vwap":1522},"2026-01-13",18.17,18.23,17.89,18.15,0.01,7318900,{"date":1526,"open":1527,"high":1519,"low":1528,"close":1400,"change":686,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1400},"2026-01-12",17.91,17.68,0.83,5751300,{"date":1532,"open":1244,"high":1522,"low":1533,"close":1534,"change":203,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-09",17.7,17.99,2.1,6219900,{"date":1538,"open":1539,"high":1195,"low":1540,"close":1541,"change":817,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-08",17.22,17.17,17.62,2.92,11178300,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-07",16.26,17.64,16.18,17.12,1.01,6.27,12603700,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":514,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-06",16.8,15.83,16.11,-3.3,8665500,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":76,"percent_change":1449,"volume":1566,"transactions":9,"vwap":1565},"2026-01-05",16,16.76,15.66,16.66,7320600,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1018,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-02",16.32,16.43,15.99,16.19,-0.98,3959900,{"date":1576,"open":1577,"high":1578,"low":1569,"close":1579,"change":787,"percent_change":1251,"volume":1580,"transactions":9,"vwap":1579},"2025-12-31",16.46,16.62,16.35,3972900,{"date":1582,"open":1583,"high":1584,"low":1570,"close":1570,"change":1210,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1570},"2025-12-30",16.53,16.72,-0.9,3543200,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":326,"percent_change":445,"volume":1593,"transactions":9,"vwap":1592},"2025-12-29",16.55,16.78,16.47,16.58,3913500,{"date":1595,"open":1570,"high":1596,"low":1597,"close":1598,"change":282,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-12-26",16.63,16.3,16.61,0.67,2420300,{"date":1602,"open":1603,"high":1583,"low":1603,"close":1604,"change":1126,"percent_change":564,"volume":1605,"transactions":9,"vwap":1604},"2025-12-24",16.28,16.5,1973000,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":149,"percent_change":125,"volume":1612,"transactions":9,"vwap":1611},"2025-12-23",16.44,16.56,16.22,16.36,3361900,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1616,"change":1382,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-12-22",15.9,16.38,15.88,1.74,3778200,{"date":1621,"open":1622,"high":1611,"low":1623,"close":1624,"change":1210,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-19",16.13,16.08,16.1,-0.92,4722400,{"date":1628,"open":1603,"high":1629,"low":1630,"close":1631,"change":554,"percent_change":495,"volume":1632,"transactions":9,"vwap":1631},"2025-12-18",16.48,16.17,16.25,6408100,{"date":1634,"open":1589,"high":1635,"low":1636,"close":1569,"change":1210,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1569},"2025-12-17",16.82,16.23,-0.91,5685500,{"date":1640,"open":1641,"high":1635,"low":1642,"close":1591,"change":1210,"percent_change":1585,"volume":1643,"transactions":9,"vwap":1591},"2025-12-16",16.74,16.41,5582400,{"date":1645,"open":1646,"high":1578,"low":1548,"close":1578,"change":1063,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1578},"2025-12-15",16.33,1.09,10136800,{"date":1650,"open":1631,"high":1608,"low":1624,"close":1608,"change":998,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1608},"2025-12-12",2.24,6925300,{"date":1654,"open":1655,"high":1610,"low":1656,"close":1623,"change":998,"percent_change":972,"volume":1657,"transactions":9,"vwap":1623},"2025-12-11",15.78,15.65,6777500,{"date":1659,"open":1660,"high":1623,"low":1564,"close":1661,"change":251,"percent_change":120,"volume":1662,"transactions":9,"vwap":1661},"2025-12-10",15.84,15.72,8178600,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":336,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-09",15.43,15.86,15.33,15.77,1.94,15691500,{"date":1672,"open":1562,"high":1673,"low":1674,"close":1675,"change":1099,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-12-08",16.040001,15.39,15.47,-2.52,5358900,{"date":1679,"open":1562,"high":1636,"low":1656,"close":1680,"change":474,"percent_change":1279,"volume":1681,"transactions":9,"vwap":1680},"2025-12-05",15.87,3755100,{"date":1683,"open":1609,"high":1641,"low":1684,"close":1685,"change":105,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-12-04",16.16,16.24,-1.81,6024200,{"date":1689,"open":1690,"high":1691,"low":1571,"close":1692,"change":524,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-12-03",16.2,16.71,16.54,1.29,5509100,{"date":1696,"open":1616,"high":1697,"low":1636,"close":1646,"change":787,"percent_change":1251,"volume":1698,"transactions":9,"vwap":1646},"2025-12-02",16.75,9237100,{"date":1700,"open":1701,"high":1583,"low":1702,"close":1642,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1642},"2025-12-01",15.69,15.56,0.72,4.59,8306900,{"date":1707,"open":1708,"high":1622,"low":1709,"close":1701,"change":1069,"percent_change":769,"volume":1710,"transactions":9,"vwap":1701},"2025-11-28",15.73,15.5,2221400,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":686,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-11-26",15.61,15.91,15.36,15.63,0.97,5640900,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-11-25",14.86,15.49,15.48,0.52,3.48,12305800,{"date":1728,"open":1721,"high":1729,"low":1730,"close":1731,"change":695,"percent_change":315,"volume":1732,"transactions":9,"vwap":1731},"2025-11-24",15.23,14.8,14.96,11676800,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":75,"percent_change":76,"volume":1739,"transactions":9,"vwap":1738},"2025-11-21",15.01,15.46,14.93,15.05,10373900,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":105,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-11-20",15.29,15.58,14.95,14.98,-1.96,7337800,{"date":1749,"open":1675,"high":1702,"low":1750,"close":1751,"change":166,"percent_change":1418,"volume":1752,"transactions":9,"vwap":1751},"2025-11-19",15.07,15.28,7230600,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":396,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-11-18",15.55,15.8,15.09,15.53,-0.7,8896500,{"date":1762,"open":1642,"high":1763,"low":1743,"close":1764,"change":446,"percent_change":386,"volume":1765,"transactions":9,"vwap":1764},"2025-11-17",16.6,15.64,7512400,{"date":1767,"open":1610,"high":1563,"low":1673,"close":1768,"change":282,"percent_change":1599,"volume":1769,"transactions":9,"vwap":1768},"2025-11-14",16.42,12797700,{"date":1771,"open":1772,"high":1773,"low":1562,"close":1774,"change":1468,"percent_change":484,"volume":1775,"transactions":9,"vwap":1774},"2025-11-13",16.29,16.89,16.31,13342200,{"date":1777,"open":1778,"high":1778,"low":1709,"close":1623,"change":901,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1623},"2025-11-12",16.39,3.94,18255800,{"date":1782,"open":1716,"high":1783,"low":1784,"close":1675,"change":695,"percent_change":130,"volume":1785,"transactions":9,"vwap":1675},"2025-11-11",16.09,15.11,14493300,{"date":1787,"open":1731,"high":1788,"low":1737,"close":1702,"change":1486,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1702},"2025-11-10",15.98,7.61,21348200,{"date":1792,"open":1793,"high":1794,"low":31,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-07",17.74,17.96,14.46,-3.24,-18.31,52402200,{"date":1800,"open":1379,"high":1801,"low":1802,"close":1533,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1533},"2025-11-06",19.81,17.5,-4.96,-21.89,21483100,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":17,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-11-05",22.29,23.14,22.27,22.66,2.16,4793900,{"date":1815,"open":1816,"high":1810,"low":1817,"close":1818,"change":1819,"percent_change":92,"volume":1820,"transactions":9,"vwap":1818},"2025-11-04",22.1,21.96,22.18,0.2,3506300,{"date":1822,"open":1823,"high":1818,"low":1824,"close":1825,"change":1523,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-11-03",21.75,21.51,21.98,0.05,3368900,{"date":1829,"open":394,"high":1830,"low":1831,"close":1832,"change":686,"percent_change":676,"volume":1833,"transactions":9,"vwap":1832},"2025-10-31",22.12,21.54,21.97,3907200,{"date":1835,"open":1836,"high":1323,"low":1313,"close":1318,"change":1008,"percent_change":1383,"volume":1837,"transactions":9,"vwap":1318},"2025-10-30",21.55,2832700,{"date":1839,"open":1331,"high":1840,"low":1841,"close":1359,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1359},"2025-10-29",22.17,21.42,-0.8,-3.59,3640200,{"date":1846,"open":1847,"high":1848,"low":639,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-10-28",22.5,22.58,22.3,-0.26,-1.15,2067300,{"date":1854,"open":648,"high":1855,"low":1047,"close":997,"change":1468,"percent_change":115,"volume":1856,"transactions":9,"vwap":997},"2025-10-27",22.64,4201700,{"date":1858,"open":1818,"high":648,"low":996,"close":640,"change":1826,"percent_change":1859,"volume":1860,"transactions":9,"vwap":640},"2025-10-24",0.22,2652700,{"date":1862,"open":1863,"high":1864,"low":405,"close":1865,"change":1018,"percent_change":1308,"volume":1866,"transactions":9,"vwap":1865},"2025-10-23",22.49,22.6,22.28,2735200,{"date":1868,"open":1869,"high":648,"low":1870,"close":403,"change":261,"percent_change":761,"volume":1871,"transactions":9,"vwap":403},"2025-10-22",22.31,22.13,2790300,{"date":1873,"open":1869,"high":1869,"low":1874,"close":1810,"change":826,"percent_change":998,"volume":1875,"transactions":9,"vwap":1810},"2025-10-21",22.09,2605900,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":826,"percent_change":998,"volume":1882,"transactions":9,"vwap":1881},"2025-10-20",22.11,22.4,21.74,22.19,3038800,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1878,"change":695,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1878},"2025-10-17",22.030001,22.22,21.66,-0.41,3826800,{"date":1891,"open":1864,"high":1892,"low":1823,"close":393,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":393},"2025-10-16",22.69,-0.23,-1.03,3516100,{"date":1897,"open":685,"high":1848,"low":1830,"close":462,"change":406,"percent_change":985,"volume":1898,"transactions":9,"vwap":462},"2025-10-15",3083500,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":76,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-10-14",21.88,22.38,21.81,22.34,2.15,2845900,{"date":1908,"open":1909,"high":1901,"low":1909,"close":392,"change":356,"percent_change":1910,"volume":1911,"transactions":9,"vwap":392},"2025-10-13",21.37,1.63,4000700,{"date":1913,"open":1914,"high":1915,"low":1824,"close":1916,"change":1917,"percent_change":426,"volume":1918,"transactions":9,"vwap":1916},"2025-10-10",22.36,22.61,21.52,-0.85,3710900,{"date":1920,"open":1921,"high":1922,"low":1901,"close":1002,"change":1494,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1002},"2025-10-09",21.99,22.39,2.33,3085700,{"date":1926,"open":1901,"high":1921,"low":1916,"close":1323,"change":695,"percent_change":1888,"volume":1927,"transactions":9,"vwap":1323},"2025-10-08",2831500,{"date":1929,"open":1323,"high":1825,"low":1836,"close":1930,"change":895,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-10-07",21.95,2.09,4101400,{"date":1934,"open":405,"high":990,"low":1935,"close":1359,"change":315,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1359},"2025-10-06",21.46,-2.71,4482300,{"date":1939,"open":384,"high":1041,"low":1940,"close":1816,"change":75,"percent_change":1008,"volume":1941,"transactions":9,"vwap":1816},"2025-10-03",22.02,2751000,{"date":1943,"open":1318,"high":1944,"low":1945,"close":1885,"change":1946,"percent_change":971,"volume":1947,"transactions":9,"vwap":1885},"2025-10-02",22.049999,21.56,0.12,3183100,{"date":1949,"open":1950,"high":1041,"low":383,"close":383,"change":305,"percent_change":1951,"volume":1952,"transactions":9,"vwap":383},"2025-10-01",22.08,-0.86,4985200,{"date":1954,"open":1870,"high":1047,"low":1930,"close":1816,"change":1210,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1816},"2025-09-30",-0.67,4658000,{"date":1958,"open":1959,"high":640,"low":1940,"close":990,"change":1069,"percent_change":1366,"volume":1960,"transactions":9,"vwap":990},"2025-09-29",22.23,3165500,{"date":1962,"open":1847,"high":1963,"low":1964,"close":1881,"change":376,"percent_change":69,"volume":1965,"transactions":9,"vwap":1881},"2025-09-26",22.59,21.92,5453600,{"date":1967,"open":1847,"high":1968,"low":1840,"close":648,"change":686,"percent_change":1599,"volume":1969,"transactions":9,"vwap":648},"2025-09-25",22.62,5531700,{"date":1971,"open":1870,"high":1879,"low":1830,"close":640,"change":250,"percent_change":304,"volume":1972,"transactions":9,"vwap":640},"2025-09-24",3855500,{"date":1974,"open":1886,"high":1904,"low":1903,"close":1904,"change":826,"percent_change":998,"volume":1975,"transactions":9,"vwap":1904},"2025-09-23",4154900,{"date":1977,"open":454,"high":1863,"low":395,"close":629,"change":25,"percent_change":1573,"volume":1978,"transactions":9,"vwap":629},"2025-09-22",4491600,{"date":1980,"open":1922,"high":1345,"low":1886,"close":648,"change":1023,"percent_change":1151,"volume":1981,"transactions":9,"vwap":648},"2025-09-19",7651600,{"date":1983,"open":1345,"high":1984,"low":413,"close":1041,"change":166,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1041},"2025-09-18",22.74,-1.11,5443600,{"date":1988,"open":1034,"high":937,"low":1847,"close":1864,"change":250,"percent_change":304,"volume":1989,"transactions":9,"vwap":1864},"2025-09-17",5699500,{"date":1991,"open":1992,"high":1335,"low":1863,"close":1915,"change":1063,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1915},"2025-09-16",22.72,0.8,6461600,{"date":1996,"open":574,"high":1997,"low":462,"close":462,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":462},"2025-09-15",24.13,-1.6,-6.66,9887600,{"date":2002,"open":544,"high":544,"low":1017,"close":2003,"change":376,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-09-12",24.030001,-1.19,3604000,{"date":2007,"open":759,"high":943,"low":759,"close":757,"change":494,"percent_change":1888,"volume":2008,"transactions":9,"vwap":757},"2025-09-11",3780300,{"date":2010,"open":881,"high":610,"low":768,"close":2011,"change":251,"percent_change":231,"volume":2012,"transactions":9,"vwap":2011},"2025-09-10",24.42,3782400,{"date":2014,"open":824,"high":848,"low":955,"close":856,"change":787,"percent_change":2015,"volume":2016,"transactions":9,"vwap":856},"2025-09-09",-0.33,4060300,{"date":2018,"open":2019,"high":621,"low":956,"close":610,"change":171,"percent_change":2020,"volume":2021,"transactions":9,"vwap":610},"2025-09-08",25.17,-2.73,5503500,{"date":2023,"open":2024,"high":799,"low":2025,"close":2026,"change":1023,"percent_change":1724,"volume":2027,"transactions":9,"vwap":2026},"2025-09-05",25.09,24.86,25.24,4442400,{"date":2029,"open":620,"high":2030,"low":620,"close":857,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":857},"2025-09-04",25.44,0.71,2.91,5440400,{"date":2035,"open":2036,"high":837,"low":893,"close":532,"change":744,"percent_change":1279,"volume":2037,"transactions":9,"vwap":532},"2025-09-03",24.89,6259000,{"date":2039,"open":857,"high":857,"low":836,"close":951,"change":327,"percent_change":2040,"volume":2041,"transactions":9,"vwap":951},"2025-09-02",-0.56,4435300,{"date":2043,"open":966,"high":750,"low":850,"close":857,"change":406,"percent_change":998,"volume":2044,"transactions":9,"vwap":857},"2025-08-29",4532400,{"date":2046,"open":2047,"high":2048,"low":2049,"close":807,"change":2050,"percent_change":1686,"volume":2051,"transactions":9,"vwap":807},"2025-08-28",25.4,25.61,24.92,-0.46,6059100,{"date":2053,"open":836,"high":800,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-08-27",24.75,25.48,0.62,2.49,5158100,{"date":2060,"open":2054,"high":844,"low":2061,"close":2025,"change":1826,"percent_change":1819,"volume":2062,"transactions":9,"vwap":2025},"2025-08-26",24.51,4742700,{"date":2064,"open":830,"high":2026,"low":2065,"close":888,"change":406,"percent_change":998,"volume":2066,"transactions":9,"vwap":888},"2025-08-25",24.64,4342600,{"date":2068,"open":2069,"high":837,"low":2070,"close":944,"change":305,"percent_change":839,"volume":2071,"transactions":9,"vwap":944},"2025-08-22",24.83,24.59,3945300,{"date":2073,"open":850,"high":2074,"low":888,"close":749,"change":1018,"percent_change":2075,"volume":2076,"transactions":9,"vwap":749},"2025-08-21",25.07,-0.64,3623800,{"date":2078,"open":760,"high":2019,"low":2079,"close":2074,"change":2080,"percent_change":1550,"volume":2081,"transactions":9,"vwap":2074},"2025-08-20",24.63,0.25,5874100,{"date":2083,"open":2084,"high":2085,"low":961,"close":732,"change":25,"percent_change":2086,"volume":2087,"transactions":9,"vwap":732},"2025-08-19",24.99,25.2,-0.88,4077400,{"date":2089,"open":848,"high":2074,"low":961,"close":2090,"change":817,"percent_change":818,"volume":2091,"transactions":9,"vwap":2090},"2025-08-18",25.040001,4540400,{"date":2093,"open":2079,"high":2094,"low":532,"close":808,"change":326,"percent_change":125,"volume":2095,"transactions":9,"vwap":808},"2025-08-15",24.88,5734300,{"date":2097,"open":544,"high":2098,"low":599,"close":2099,"change":2100,"percent_change":687,"volume":2101,"transactions":9,"vwap":2099},"2025-08-14",24.79,24.57,0.16,6822400,{"date":2103,"open":780,"high":792,"low":2104,"close":541,"change":1366,"percent_change":2105,"volume":2106,"transactions":9,"vwap":541},"2025-08-13",23.87,1.12,4831700,{"date":2108,"open":2109,"high":858,"low":598,"close":2110,"change":1826,"percent_change":524,"volume":2111,"transactions":9,"vwap":2110},"2025-08-12",24.01,24.14,7143700,{"date":2113,"open":2114,"high":836,"low":606,"close":2115,"change":985,"percent_change":357,"volume":2116,"transactions":9,"vwap":2115},"2025-08-11",23.93,24.09,12238900,{"date":2118,"open":2119,"high":2109,"low":2120,"close":724,"change":649,"percent_change":69,"volume":2121,"transactions":9,"vwap":724},"2025-08-08",23.89,23.049999,10649800,{"date":2123,"open":781,"high":610,"low":1855,"close":522,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":522},"2025-08-07",-2.41,-9.13,21425500,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1893,"percent_change":1951,"volume":2133,"transactions":9,"vwap":2132},"2025-08-06",26.72,26.92,26.049999,26.41,12637900,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1850,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-08-05",26.91,27.01,26.5,26.64,-0.97,7041400,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1210,"percent_change":514,"volume":2148,"transactions":9,"vwap":2147},"2025-08-04",27.21,27.35,26.79,26.9,7352100,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2040,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-08-01",27.74,27.79,27.030001,27.049999,-2.03,5843000,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":474,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-07-31",27.84,28.17,27.45,27.61,-1.32,5458500,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-07-30",28.13,28.48,27.94,27.98,-0.27,-0.96,4140400,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":787,"percent_change":555,"volume":2180,"transactions":9,"vwap":2179},"2025-07-29",28.58,28.87,28.09,28.25,5506700,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":1955,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-07-28",28.92,29,28.23,28.33,-2.31,3584400,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2184,"change":1382,"percent_change":1717,"volume":2194,"transactions":9,"vwap":2184},"2025-07-25",28.82,29.02,28.63,2273300,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":436,"percent_change":356,"volume":2201,"transactions":9,"vwap":2200},"2025-07-24",28.74,28.84,28.61,28.72,3522200,{"date":2203,"open":2184,"high":2204,"low":2205,"close":2206,"change":802,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-07-23",29.2,28.46,28.62,-1.31,4208400,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2184,"change":224,"percent_change":224,"volume":2214,"transactions":9,"vwap":2184},"2025-07-22",29.049999,29.23,28.83,3512800,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2184,"change":149,"percent_change":554,"volume":2220,"transactions":9,"vwap":2184},"2025-07-21",28.78,29.07,28.51,4332700,{"date":2222,"open":2184,"high":2223,"low":2224,"close":2192,"change":998,"percent_change":1512,"volume":2225,"transactions":9,"vwap":2192},"2025-07-18",29.21,28.66,5673200,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2224,"change":504,"percent_change":75,"volume":2231,"transactions":9,"vwap":2224},"2025-07-17",28.64,28.89,28.57,3289000,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2228,"change":1126,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2228},"2025-07-16",28.52,28.68,28.16,0.49,4495700,{"date":2240,"open":2193,"high":2241,"low":2242,"close":2243,"change":25,"percent_change":99,"volume":2244,"transactions":9,"vwap":2243},"2025-07-15",28.76,28.31,28.5,4144800,{"date":2246,"open":2206,"high":2247,"low":2248,"close":2200,"change":282,"percent_change":769,"volume":2249,"transactions":9,"vwap":2200},"2025-07-14",28.79,27.9,6905200,{"date":2251,"open":2252,"high":2253,"low":2176,"close":2199,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2199},"2025-07-11",30.01,30.27,-1.92,-6.29,9012400,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2260,"change":17,"percent_change":770,"volume":2262,"transactions":9,"vwap":2260},"2025-07-10",29.95,30.53,29.93,4578300,{"date":2264,"open":2265,"high":2265,"low":2261,"close":2266,"change":696,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-07-09",30.64,30.049999,-1.28,3887400,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":1850,"percent_change":1917,"volume":2275,"transactions":9,"vwap":2274},"2025-07-08",30.29,30.96,29.9,30.44,4587200,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":761,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-07-07",30.07,30.98,29.96,30.7,2.54,9913800,{"date":2285,"open":2286,"high":2274,"low":2287,"close":2288,"change":1018,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-07-03",30.21,29.88,29.94,-0.53,4293900,{"date":2292,"open":2259,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-07-02",30.38,29.64,30.1,0.54,1.83,13184300,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":592,"percent_change":231,"volume":2305,"transactions":9,"vwap":2304},"2025-07-01",29.47,29.76,29.26,29.56,6018300,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1366,"percent_change":366,"volume":2312,"transactions":9,"vwap":2311},"2025-06-30",29.1,29.7,28.99,29.62,7572100,{"date":2314,"open":2315,"high":2316,"low":2213,"close":2317,"change":1366,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-06-27",29.01,29.58,29.35,0.93,43573200,{"date":2321,"open":2322,"high":2311,"low":2323,"close":2324,"change":251,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-06-26",29.17,28.98,29.08,-0.17,8453300,{"date":2328,"open":2329,"high":2329,"low":2198,"close":2330,"change":397,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-06-25",29.63,29.13,-1.69,6172800,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2329,"change":1278,"percent_change":803,"volume":2338,"transactions":9,"vwap":2329},"2025-06-24",30.030001,30.12,29.19,8612100,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1893,"percent_change":839,"volume":2345,"transactions":9,"vwap":2344},"2025-06-23",29.55,30.18,29.42,30.08,6785200,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":336,"percent_change":178,"volume":2352,"transactions":9,"vwap":2351},"2025-06-20",30.15,30.46,29.72,30.31,6813200,{"date":2354,"open":2348,"high":2355,"low":2288,"close":2252,"change":251,"percent_change":2325,"volume":2356,"transactions":9,"vwap":2252},"2025-06-18",30.79,7922400,{"date":2358,"open":2359,"high":2286,"low":2304,"close":2360,"change":356,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-06-17",29.57,30.059999,1.18,4936500,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":406,"percent_change":336,"volume":2369,"transactions":9,"vwap":2368},"2025-06-16",29.66,30.040001,29.5,29.71,6347000,{"date":2371,"open":2192,"high":2372,"low":2198,"close":2311,"change":985,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2311},"2025-06-13",29.85,1.37,7331300,{"date":2376,"open":2229,"high":2377,"low":2378,"close":2379,"change":769,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-06-12",29.36,28.7,29.22,1.32,5944100,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2198,"change":495,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2198},"2025-06-11",29.49,29.6,28.49,-1.47,6059500,{"date":2390,"open":2294,"high":2391,"low":2193,"close":2392,"change":376,"percent_change":1573,"volume":2393,"transactions":9,"vwap":2392},"2025-06-10",29.73,29.27,12613200,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2304,"change":2254,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2304},"2025-06-09",31.35,28.93,-6.1,15528200,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":676,"percent_change":1651,"volume":2406,"transactions":9,"vwap":2405},"2025-06-06",31.01,31.49,30.63,31.48,7244300,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2355,"change":2412,"percent_change":84,"volume":2413,"transactions":9,"vwap":2355},"2025-06-05",31.25,31.42,30.62,-0.59,8098500,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2418,"change":397,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-06-04",32.099998,31.23,31.38,-1.57,7554400,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2171,"percent_change":293,"volume":2427,"transactions":9,"vwap":2426},"2025-06-03",32.38,32.44,31.74,31.88,4822500,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":1625,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-06-02",32.92,33.040001,31.56,32.15,-2.78,6271000,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":926,"percent_change":864,"volume":2442,"transactions":9,"vwap":2441},"2025-05-30",32.84,33.17,32.76,33.07,7417700,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":1946,"percent_change":203,"volume":2449,"transactions":9,"vwap":2448},"2025-05-29",32.71,32.99,32.09,32.83,2838900,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2445,"change":2237,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2445},"2025-05-28",32.85,33.29,32.57,1.52,5724900,{"date":2458,"open":2416,"high":2459,"low":2460,"close":2461,"change":356,"percent_change":1486,"volume":2462,"transactions":9,"vwap":2461},"2025-05-27",32.34,31.71,32.22,5244700,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":901,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-05-23",31.37,32,31.15,31.87,1.95,5467800,{"date":2472,"open":2473,"high":2416,"low":2474,"close":2475,"change":2075,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-05-22",31.93,31.24,31.26,-2.01,4702400,{"date":2479,"open":2480,"high":2423,"low":2481,"close":2482,"change":397,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-05-21",32.25,31.75,31.9,-1.54,4784100,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-05-20",31.68,32.46,31.46,32.4,0.74,2.34,5638900,{"date":2495,"open":2480,"high":2496,"low":2497,"close":2498,"change":56,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-05-19",32.47,31.6,31.66,-2.04,5252000,{"date":2502,"open":2461,"high":2423,"low":2503,"close":2504,"change":2100,"percent_change":817,"volume":2505,"transactions":9,"vwap":2504},"2025-05-16",31.59,32.32,6973700,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":1382,"percent_change":262,"volume":2512,"transactions":9,"vwap":2511},"2025-05-15",31.84,32.2,31.77,32.16,5373400,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2426,"change":120,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2426},"2025-05-14",32.040001,32.35,31.4,-0.99,11068900,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2509,"change":985,"percent_change":1512,"volume":2525,"transactions":9,"vwap":2509},"2025-05-13",32.11,32.64,31.83,9703900,{"date":2527,"open":2509,"high":2480,"low":2528,"close":2529,"change":327,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-05-12",31.41,31.8,-0.44,6399200,{"date":2533,"open":2440,"high":2534,"low":2508,"close":2535,"change":802,"percent_change":346,"volume":2536,"transactions":9,"vwap":2535},"2025-05-09",33.15,31.94,22232500,{"date":2538,"open":2480,"high":181,"low":2539,"close":2504,"change":463,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2504},"2025-05-08",30.77,-1.64,7211300,{"date":2543,"open":2544,"high":2453,"low":2545,"close":2546,"change":305,"percent_change":744,"volume":2547,"transactions":9,"vwap":2546},"2025-05-07",33.25,32.48,32.86,4862400,{"date":2549,"open":2546,"high":2534,"low":2550,"close":2551,"change":445,"percent_change":463,"volume":2552,"transactions":9,"vwap":2551},"2025-05-06",32.66,33.049999,4113600,{"date":2554,"open":2441,"high":2555,"low":2556,"close":2557,"change":1063,"percent_change":2296,"volume":2558,"transactions":9,"vwap":2557},"2025-05-05",33.33,32.78,33.23,4371300,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2551,"change":1126,"percent_change":583,"volume":2563,"transactions":9,"vwap":2551},"2025-05-02",32.72,33.28,3321400,{"date":2565,"open":2566,"high":2534,"low":2567,"close":2568,"change":926,"percent_change":864,"volume":2569,"transactions":9,"vwap":2568},"2025-05-01",32.68,32.41,32.91,3343800,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":1946,"percent_change":203,"volume":2576,"transactions":9,"vwap":2575},"2025-04-30",32.74,32.98,31.97,32.67,2231300,{"date":2578,"open":2579,"high":2566,"low":2460,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-04-29",31.82,32.55,0.6,1.88,2445600,{"date":2585,"open":2488,"high":2488,"low":2586,"close":2587,"change":744,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-04-28",31.69,31.95,-1.75,2656100,{"date":185,"open":2591,"high":2561,"low":2426,"close":2592,"change":2100,"percent_change":2237,"volume":2593,"transactions":9,"vwap":2592},32.36,32.52,2778100]