[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHOO":3,"homepage-market-summary":35,"stock-historical-SHOO":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SHOO","2026-10-08",{"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},"Steven Madden Ltd","Nasdaq",null,"FOOTWEAR, (NO RUBBER)","Steven Madden Ltd and its subsidiaries design, source, and market branded and private label footwear, accessories, and apparel. Its offerings include contemporary styles and core products, known for design creativity, trend-right offerings, high quality, and accessible price points. It operates through four segments: Wholesale Footwear, which generates maximum revenue and sells footwear globally; Wholesale Accessories\u002FApparel, which sells handbags and apparel through wholesale channels; Direct-to-Consumer, which sells footwear, handbags, apparel, and accessories through stores, outlets, e-commerce, and concessions; and Licensing, which licenses Steve Madden, Betsey Johnson, and Kurt Geiger trademarks, with the Company generating the majority of its revenue from the USA.","6,300","Long Island City, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.9005,0.84,"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},44.2,44.19,44.795,43.88,44.6,-0.4,-0.9,1090058.770996,17916,44.228,49.7,31.33,1197847.1551643864,70.1,8260,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":30,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},19.75,1326100,484026635.946261,111.28,"2025-04-28",[190,191,201,212,223,234,245,256,267,278,288,298,309,318,329,339,350,361,372,382,391,401,410,421,430,439,450,460,471,482,492,501,511,520,531,541,551,562,572,583,594,604,614,624,634,644,655,665,675,684,694,703,713,724,734,743,753,763,772,779,785,792,799,805,812,821,830,839,847,856,864,869,875,883,890,897,902,910,918,926,933,941,949,958,964,971,980,986,994,1000,1009,1013,1019,1026,1031,1037,1046,1055,1064,1073,1079,1086,1094,1102,1109,1117,1124,1133,1141,1149,1158,1165,1172,1181,1189,1196,1203,1211,1217,1225,1233,1242,1249,1256,1262,1269,1275,1282,1290,1298,1307,1314,1323,1331,1339,1348,1357,1363,1370,1378,1385,1391,1397,1405,1412,1418,1424,1431,1439,1445,1451,1459,1466,1474,1481,1489,1497,1504,1511,1519,1526,1532,1539,1544,1550,1556,1562,1568,1576,1584,1590,1597,1602,1610,1615,1623,1629,1635,1642,1649,1656,1662,1670,1674,1679,1686,1693,1699,1706,1714,1719,1724,1731,1737,1741,1746,1751,1756,1763,1769,1775,1779,1786,1793,1797,1803,1808,1814,1820,1827,1832,1839,1845,1852,1859,1864,1872,1876,1882,1890,1897,1901,1906,1910,1918,1923,1928,1934,1941,1950,1954,1959,1968,1974,1983,1988,1993,1998,2006,2011,2017,2024,2030,2037,2045,2051,2057,2063,2069,2076,2080,2086,2093,2098,2104,2110,2116,2121,2127,2132,2139,2146,2151,2158,2163,2171,2176,2185,2192,2198,2206,2214,2221,2229,2235,2243,2250,2258,2266,2274,2281,2289,2296,2303,2311,2319,2325,2332,2339,2347,2354,2361,2370,2377,2384,2390,2399,2405,2412,2420,2426,2434,2442,2450,2456,2462,2467,2472,2479,2485,2491,2499,2508,2515,2522,2530,2536,2543,2549,2555,2562,2570,2574,2580,2588,2594,2601,2608,2615,2622,2628,2637,2645,2652,2658,2665,2671,2676,2682,2685,2691,2695,2702,2706,2713,2718,2725,2729,2737,2742,2746,2752,2756,2761,2767,2776,2783,2788,2796,2802,2809,2816,2822,2828,2835],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",44.78,45.18,44.43,-0.98,-2.15,960428.876365,15732,44.7684,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-06",45.88,46.1746,45.015,45.58,-0.1,-0.22,968855.71184,14624,45.4517,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-05",46.06,46.29,45.54,45.68,-0.29,-0.63,1034803.022996,15761,45.7856,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-02",46.59,46.67,45.47,45.97,0.28,0.61,1032294.764467,16286,45.9749,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-10-01",44.46,46.13,44.26,45.69,0.92,2.05,1172552.098337,17772,45.7095,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-30",45.44,45.93,44.37,44.77,-0.37,-0.82,1496989.758316,19311,44.8188,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-29",45.06,45.25,44.565,45.14,0.24,0.53,1131472.827544,15132,45.0319,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-28",44.52,45.225,44.16,44.9,-0.16,-0.36,1228293.872003,16060,44.8705,{"date":279,"open":280,"high":281,"low":282,"close":258,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-25",44.22,45.195,43.83,0.83,1.88,845806.386556,15932,44.8363,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":283,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-24",43.47,44.385,42.94,44.23,1.91,832906.241209,14891,43.7639,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-23",44.45,44.615,43.36,43.4,-1.05,-2.36,1043241.861994,17819,43.689,{"date":310,"open":311,"high":312,"low":311,"close":300,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-22",43.06,44.65,1.62,3.78,1062091.684459,18270,44.2087,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-21",42.32,42.91,41.835,42.83,0.72,1.71,1277677.0109,19347,42.6886,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":122,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-18",41.59,42.31,41.46,42.11,0.74,2472503.400015,17130,41.9951,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-17",42.46,42.81,41.77,41.8,0.29,0.7,843445.905534,14064,41.9628,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-16",40.99,42.34,40.91,41.51,1.05,2.6,1124276.18632,18663,41.6473,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-15",42.48,43.17,40.375,40.46,-1.88,-4.44,1207489.252529,20121,40.9497,{"date":373,"open":374,"high":375,"low":376,"close":353,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-14",42.07,42.82,41.55,-0.59,-1.37,1237965.655836,17335,42.2794,{"date":383,"open":343,"high":384,"low":343,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-11",43.015,42.93,1.37,3.3,1248810.250753,20092,42.7378,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-10",42.86,41.48,41.56,-1.9,-4.37,1168833.202709,19675,41.8572,{"date":402,"open":303,"high":403,"low":404,"close":405,"change":406,"percent_change":346,"volume":407,"transactions":408,"vwap":409},"2026-09-09",44.74,43.23,43.46,0.3,1312207.85921,20844,43.6898,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-08",43.29,43.92,43.02,43.16,-0.52,-1.19,950971.871683,17505,43.2896,{"date":422,"open":423,"high":282,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-04",41.63,43.68,1.38,3.26,1108858.395014,19067,43.5112,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":122,"percent_change":335,"volume":436,"transactions":437,"vwap":438},"2026-09-03",42.16,42.67,41.44,42.3,1384210.415807,18111,42.1477,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-02",41.9,42.41,41.5775,41.99,0.55,1.33,1214426.660542,16529,41.9677,{"date":451,"open":452,"high":453,"low":454,"close":434,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-09-01",42.53,42.79,41.4,-1.74,-4.03,929787.625079,16607,41.8277,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-31",43.96,44.08,42.66,43.18,-1.06,-2.4,897799.651163,15290,43.1307,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-28",45,45.215,44.13,44.24,-0.45,-1.01,720876.819293,12699,44.4553,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":163,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-27",44.59,45.375,44.29,44.69,-0.93,572795.550547,12791,44.8607,{"date":493,"open":239,"high":494,"low":495,"close":496,"change":117,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-26",45.7,44.91,45.11,-0.86,742769.738533,15323,45.2036,{"date":502,"open":503,"high":504,"low":487,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-25",45.86,45.98,45.5,-0.41,-0.89,544567.254186,13761,45.3032,{"date":512,"open":504,"high":513,"low":514,"close":515,"change":516,"percent_change":251,"volume":517,"transactions":518,"vwap":519},"2026-08-24",46.43,45.64,45.91,-0.17,394395.417742,11327,45.9079,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-21",46.25,46.55,45.965,46.08,0.37,0.81,568829.44809,12674,46.204,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-20",46.36,45.16,45.71,-1.63,-3.44,956104.449776,17629,45.7056,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":141,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-19",47.22,47.53,46.805,47.34,1.26,1031180.606511,19762,47.3401,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-18",46.6,47.165,46.02,46.75,0.15,0.32,1152576.856554,17702,46.7818,{"date":563,"open":564,"high":565,"low":566,"close":553,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-17",46.8,47.125,46.245,-0.54,-1.15,973447.378764,18744,46.5105,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-14",47.09,47.56,46.9,47.14,-0.21,-0.44,655282.761985,13160,47.1522,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-13",48.03,48.04,47.07,47.35,-0.35,-0.73,773652.096851,15936,47.3983,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":377,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-12",48.36,48.395,47.32,47.7,-1.22,827115.224476,18485,47.729,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":377,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-11",48.25,49.13,47.89,48.29,-1.21,920597.104806,17086,48.4395,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":406,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-10",48.79,49.335,47.7126,48.88,0.62,826182.963708,17004,48.8121,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":558,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-07",48.38,48.78,47.84,48.58,0.66,764324.887168,14856,48.5055,{"date":635,"open":636,"high":30,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-06",48.96,48.18,48.26,-0.81,-1.65,947392.369651,15650,48.5896,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-05",48.86,49.32,48.27,49.07,0.21,0.43,1223637.458887,19876,48.8,{"date":656,"open":657,"high":658,"low":659,"close":646,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-04",47.65,49.15,46.855,1.18,2.47,1711437.937361,26788,48.6795,{"date":666,"open":667,"high":638,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-08-03",47.26,47.04,47.68,1.6,3.47,1274818.967287,22984,47.791,{"date":676,"open":677,"high":678,"low":227,"close":525,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-31",48.5,48.755,-1.75,-3.66,2262054.206147,31612,46.3894,{"date":685,"open":473,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-30",47.99,43.12,47.83,4.43,10.21,2126263.967965,30476,46.4858,{"date":695,"open":696,"high":21,"low":697,"close":303,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-29",43.43,42.63,-0.66,-1.5,1388419.228888,23359,43.2892,{"date":704,"open":705,"high":706,"low":393,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-28",43.69,44.35,44.06,0.535,1.23,901581.14255,15441,44.0665,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-27",43.35,44.1,43.221264,43.525,0.775,1.81,865066.981471,17803,43.5577,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":630,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-24",42.36,43.07,41.54,42.75,1.57,667451.619323,14329,42.6004,{"date":735,"open":375,"high":375,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-23",41.79,42.09,-1.42,-3.26,771152.902403,14919,42.0961,{"date":744,"open":303,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-22",44.03,43.115,43.51,0.46,1.07,641347.567504,12568,43.5563,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":208,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-21",43.56,43.65,42.26,43.05,-0.51,1168288.812416,14251,42.9064,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":589,"volume":770,"transactions":771,"vwap":415},"2026-07-20",43.84,43.87,42.7,43.27,-0.15,541765.005242,11912,{"date":773,"open":774,"high":280,"low":697,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-17",43.049999,43.42,-0.26,-0.6,642600,{"date":780,"open":781,"high":476,"low":781,"close":424,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":424},"2026-07-16",43.080002,0.42,0.97,845100,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":527,"percent_change":294,"volume":791,"transactions":9,"vwap":790},"2026-07-15",42.38,43.61,40.8,43.26,630300,{"date":793,"open":453,"high":794,"low":795,"close":796,"change":797,"percent_change":650,"volume":798,"transactions":9,"vwap":796},"2026-07-14",42.9,41.71,42.45,0.09,734000,{"date":800,"open":801,"high":774,"low":802,"close":726,"change":803,"percent_change":283,"volume":804,"transactions":9,"vwap":726},"2026-07-13",42.0099983,41.95,0.35,995100,{"date":806,"open":807,"high":435,"low":808,"close":801,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":801},"2026-07-10",40.55,40.28,1.69,4.19,923500,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-09",39.5,40.66,39.0099983,40.32,1.3,3.33,994200,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-08",39.39,40.040001,38.26,39.02,-0.87,-2.18,1114600,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-07",39.68,39.97,39.29,39.89,0.18,0.45,884900,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":578,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-07-06",40.2,40.33,39.13,39.71,-0.53,1099400,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-02",41.96,42.37,39.33,39.92,-1.66,-3.99,1130200,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":416,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-07-01",42.19,42.64,41.18,41.58,-1.24,1088700,{"date":865,"open":435,"high":363,"low":434,"close":866,"change":43,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-30",42.099998,-1.1,1248700,{"date":870,"open":794,"high":405,"low":871,"close":872,"change":873,"percent_change":699,"volume":874,"transactions":9,"vwap":872},"2026-06-29",42.080002,42.57,-0.65,1485100,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":810,"volume":882,"transactions":9,"vwap":880},"2026-06-26",41.11,43.76,41.060001,43.22,1.74,5195400,{"date":884,"open":885,"high":886,"low":887,"close":394,"change":639,"percent_change":888,"volume":889,"transactions":9,"vwap":394},"2026-06-25",42.4,42.76,41.14,-1.92,883600,{"date":891,"open":872,"high":892,"low":444,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-24",42.98,42.29,-0.01,-0.02,982500,{"date":898,"open":899,"high":375,"low":858,"close":435,"change":900,"percent_change":478,"volume":901,"transactions":9,"vwap":435},"2026-06-23",42.47,-0.43,693900,{"date":903,"open":904,"high":293,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-22",44.18,42.62,42.73,-1.46,-3.3,1151200,{"date":911,"open":912,"high":913,"low":914,"close":21,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":21},"2026-06-18",44.040001,44.94,43.9,1.35,3.15,1698100,{"date":919,"open":920,"high":921,"low":323,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-17",44.48,45.09,42.84,-1.77,-3.97,1535900,{"date":927,"open":928,"high":929,"low":195,"close":930,"change":639,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-16",45.46,46.26,44.61,-1.78,851700,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":590,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-15",46.57,47.11,45.02,45.42,-1.58,722100,{"date":942,"open":943,"high":944,"low":515,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-12",46.68,46.87,46.15,0.26,0.57,627800,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-11",44.68,45.94,44.41,45.89,1.66,3.75,1093500,{"date":959,"open":960,"high":961,"low":415,"close":293,"change":590,"percent_change":962,"volume":963,"transactions":9,"vwap":293},"2026-06-10",44.66,45.38,-1.62,707900,{"date":965,"open":216,"high":966,"low":967,"close":968,"change":589,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-06-09",46.65,43.99,44.96,-0.77,1086300,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-08",44.3,45.78,43.91,45.31,1.28,2.91,1309700,{"date":981,"open":914,"high":982,"low":302,"close":983,"change":506,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-06-05",44.12,44.029999,-0.92,907500,{"date":987,"open":988,"high":989,"low":880,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-04",43.75,44.64,44.44,0.64,1.46,710100,{"date":995,"open":996,"high":997,"low":781,"close":998,"change":43,"percent_change":466,"volume":999,"transactions":9,"vwap":998},"2026-06-03",43.86,44.67,43.8,1146800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-02",42.95,44.39,42.13,44.27,1.09,2.52,955200,{"date":1010,"open":302,"high":302,"low":1011,"close":465,"change":776,"percent_change":777,"volume":1012,"transactions":9,"vwap":465},"2026-06-01",42.23,788500,{"date":1014,"open":1015,"high":983,"low":452,"close":1016,"change":1017,"percent_change":797,"volume":1018,"transactions":9,"vwap":1016},"2026-05-29",43.21,43.44,0.04,1419700,{"date":1020,"open":1021,"high":878,"low":1022,"close":303,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":303},"2026-05-28",43.48,42.92,-0.08,-0.18,1046700,{"date":1027,"open":1028,"high":282,"low":1029,"close":1021,"change":156,"percent_change":325,"volume":1030,"transactions":9,"vwap":1021},"2026-05-27",43.6,43.13,924400,{"date":1032,"open":1033,"high":781,"low":866,"close":729,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":729},"2026-05-26",42.18,0.82,1.96,1057600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-22",41.39,42.55,41.080002,41.93,0.58,1.4,869900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-21",39.94,41.64,39.63,41.35,0.87,2.15,1016400,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-20",38.29,40.54,37.75,40.48,2.25,5.89,1010300,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-19",38.6,38.7,37.63,38.23,-0.49,-1.27,701700,{"date":1074,"open":826,"high":1075,"low":1066,"close":1076,"change":1077,"percent_change":1024,"volume":1078,"transactions":9,"vwap":1076},"2026-05-18",40.02,38.72,-0.07,842000,{"date":1080,"open":1081,"high":823,"low":1082,"close":1083,"change":1084,"percent_change":923,"volume":1085,"transactions":9,"vwap":1083},"2026-05-15",39.12,38.44,38.79,-0.7,766300,{"date":1087,"open":1088,"high":824,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-14",39.040001,38.81,39.49,0.98,2.54,772800,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":207,"volume":1101,"transactions":9,"vwap":1099},"2026-05-13",38.52,38.85,37.83,38.51,-0.04,983600,{"date":1103,"open":1104,"high":1089,"low":1105,"close":1106,"change":1107,"percent_change":827,"volume":1108,"transactions":9,"vwap":1106},"2026-05-12",38.61,37.44,38.55,-0.34,966100,{"date":1110,"open":1111,"high":1112,"low":1083,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-11",40.95,40.97,38.89,-1.72,-4.24,835700,{"date":1118,"open":1119,"high":860,"low":1120,"close":1121,"change":783,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-08",39.84,39.17,40.61,2.45,1227900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-07",40.080002,40.45,39.049999,39.64,-0.38,-0.95,1699300,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1075,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1075},"2026-05-06",38.31,40.64,37.99,2.33,6.18,2355400,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-05",36.56,38.029999,37.69,1.27,3.49,1586200,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-04",37.38,37.41,35.96,36.42,-1.08,-2.88,1055500,{"date":1159,"open":1145,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":273,"volume":1164,"transactions":9,"vwap":1162},"2026-05-01",37.92,37.23,37.5,-0.06,789700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":141,"percent_change":670,"volume":1171,"transactions":9,"vwap":1170},"2026-04-30",36.7,37.98,36.58,37.56,978500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-29",37.17,37.6,36.65,36.97,-0.48,-1.28,922300,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1130,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-28",38,38.39,37.029999,37.45,-1,836500,{"date":1190,"open":1096,"high":1191,"low":1192,"close":1098,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1098},"2026-04-27",39.11,37.43,-0.75,-1.94,997400,{"date":1197,"open":1198,"high":1199,"low":1186,"close":1200,"change":620,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-24",37.89,39.7,38.58,1.63,1110400,{"date":1204,"open":1205,"high":1206,"low":1059,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-23",39.32,39.36,37.96,-1.29,-3.29,745200,{"date":1212,"open":1213,"high":1214,"low":1113,"close":1215,"change":769,"percent_change":1130,"volume":1216,"transactions":9,"vwap":1215},"2026-04-22",39.75,39.82,39.25,1030500,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":639,"volume":1224,"transactions":9,"vwap":1222},"2026-04-21",39.73,40.38,38.92,39.4,-0.32,1106900,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1023,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-20",39.28,39.91,38.36,39.72,-0.2,1306000,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-17",39.23,40.22,39.060001,39.8,1.55,4.05,1081000,{"date":1243,"open":1244,"high":1076,"low":1245,"close":1246,"change":1247,"percent_change":1107,"volume":1248,"transactions":9,"vwap":1246},"2026-04-16",38.099998,37.78,38.25,-0.13,999500,{"date":1250,"open":1246,"high":1251,"low":1252,"close":1253,"change":836,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-15",38.86,38.09,38.38,0.47,948400,{"date":1257,"open":1258,"high":1200,"low":1098,"close":1259,"change":1043,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-14",37.87,38.2,1.54,931500,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1107,"percent_change":26,"volume":1268,"transactions":9,"vwap":1267},"2026-04-13",37.73,38.18,37.28,37.62,860000,{"date":1270,"open":1271,"high":1272,"low":1258,"close":1207,"change":208,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1207},"2026-04-10",38.22,38.46,-0.58,785100,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1265,"change":783,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1265},"2026-04-09",36.84,38.45,36.62,2.61,988300,{"date":1283,"open":1151,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-08",37.68,36.92,37.21,2.08,5.92,1201100,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1023,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-04-07",35.099998,35.78,34.85,35.13,-0.23,788600,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-06",34.07,35.34,33.91,35.21,1.22,3.59,945100,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1077,"percent_change":578,"volume":1313,"transactions":9,"vwap":1312},"2026-04-02",33.16,34.4,32.86,33.99,752600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-01",33.86,34.6,33.65,34.060001,0.14,0.41,665900,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":446,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-31",33.31,34.49,32.56,33.92,4.08,1480000,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":416,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-30",33.21,33.78,32.3,32.59,-1.57,1116200,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-27",32.74,33.12,31.95,33.11,-0.09,-0.27,1606000,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-26",33.29,34.23,33.029999,33.2,-0.79,-2.32,1180500,{"date":1358,"open":1328,"high":1359,"low":1360,"close":1312,"change":1361,"percent_change":1239,"volume":1362,"transactions":9,"vwap":1312},"2026-03-25",34.31,33.38,0.52,693100,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":516,"percent_change":759,"volume":1369,"transactions":9,"vwap":1368},"2026-03-24",33.080002,33.74,32.84,33.47,675400,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":720,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-23",33.34,34.12,32.51,33.64,5.69,1563500,{"date":1379,"open":1352,"high":1380,"low":1381,"close":1382,"change":378,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-20",33.23,31.4,31.83,-4.13,2786400,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1353,"change":141,"percent_change":720,"volume":1390,"transactions":9,"vwap":1353},"2026-03-19",32.080002,33.67,32.07,1019600,{"date":1392,"open":1393,"high":1394,"low":1327,"close":1395,"change":900,"percent_change":71,"volume":1396,"transactions":9,"vwap":1395},"2026-03-18",32.66,33.57,32.61,1195500,{"date":1398,"open":1399,"high":1380,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-17",32.68,32.11,33.040001,0.78,2.42,1092300,{"date":1406,"open":1343,"high":1407,"low":1408,"close":1409,"change":112,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-16",32.67,31.49,32.26,2.84,1242200,{"date":1413,"open":1395,"high":1414,"low":31,"close":1415,"change":862,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-13",33.18,31.37,-3.8,1293600,{"date":1419,"open":1360,"high":1420,"low":1336,"close":1395,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1395},"2026-03-12",33.77,-1.43,-4.2,1215100,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":416,"percent_change":699,"volume":1430,"transactions":9,"vwap":1429},"2026-03-11",34.19,34.52,33.49,34.040001,971200,{"date":1432,"open":1433,"high":1301,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-10",33.59,33.24,34.56,0.94,2.8,1300600,{"date":1440,"open":1441,"high":1429,"low":1442,"close":1443,"change":776,"percent_change":969,"volume":1444,"transactions":9,"vwap":1443},"2026-03-09",32.98,31.6,33.62,2508300,{"date":1446,"open":1302,"high":1447,"low":1428,"close":1448,"change":827,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-03-06",34.53,33.88,-2.5,1272200,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":378,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-03-05",35.94,36.18,34.47,34.75,-3.79,1265500,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":946,"percent_change":156,"volume":1465,"transactions":9,"vwap":1464},"2026-03-04",36.2,36.69,35.63,36.12,1203200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":262,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-03-03",34.61,36.15,34.13,35.86,0.67,1422900,{"date":1475,"open":1476,"high":1471,"low":1477,"close":1478,"change":1178,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-03-02",34.76,34.0099983,35.62,-1.33,1241600,{"date":1482,"open":1483,"high":1484,"low":1295,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-27",36.07,36.64,36.099998,-0.76,-2.06,1607200,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-26",36.060001,37.76,36.86,1.04,2.9,2128800,{"date":1498,"open":1499,"high":1192,"low":1427,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-25",35.9,35.82,-1.54,-4.12,4131100,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":797,"percent_change":262,"volume":1510,"transactions":9,"vwap":1509},"2026-02-24",37.27,38.56,37.11,37.36,2586700,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1506,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1506},"2026-02-23",39.099998,39.67,36.11,-2.62,-6.57,1734900,{"date":1520,"open":1521,"high":1522,"low":1523,"close":835,"change":335,"percent_change":1524,"volume":1525,"transactions":9,"vwap":835},"2026-02-20",38.99,40.75,38.68,1.89,1279400,{"date":1527,"open":1528,"high":823,"low":1529,"close":1530,"change":894,"percent_change":178,"volume":1531,"transactions":9,"vwap":1530},"2026-02-19",38.9,38.49,39.15,1377800,{"date":1533,"open":1530,"high":1534,"low":1535,"close":1536,"change":1346,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-18",40.3,38.63,39.16,-0.68,1482400,{"date":1540,"open":1128,"high":1199,"low":1541,"close":1542,"change":262,"percent_change":230,"volume":1543,"transactions":9,"vwap":1542},"2026-02-17",38.73,39.43,1056300,{"date":1545,"open":1546,"high":1547,"low":1207,"close":1548,"change":1100,"percent_change":207,"volume":1549,"transactions":9,"vwap":1548},"2026-02-13",39.26,39.54,39.19,1575500,{"date":1551,"open":1552,"high":1553,"low":1278,"close":1235,"change":620,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1235},"2026-02-12",39.07,39.56,1.61,1419900,{"date":1557,"open":1285,"high":1521,"low":1558,"close":1104,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1104},"2026-02-11",36.66,1.68,4.55,1685200,{"date":1563,"open":1564,"high":1144,"low":1454,"close":1565,"change":1566,"percent_change":1006,"volume":1567,"transactions":9,"vwap":1565},"2026-02-10",36.55,36.93,0.4,2005400,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1034,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-09",35.44,36.76,35.22,36.53,2.3,2513600,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":819,"volume":1583,"transactions":9,"vwap":1581},"2026-02-06",34.54,36.22,33.89,35.71,1.15,2534100,{"date":1585,"open":1586,"high":1175,"low":1587,"close":1435,"change":1422,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1435},"2026-02-05",36.94,34.21,-10.84,4749800,{"date":1591,"open":1592,"high":321,"low":825,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-04",42.22,38.76,-3.46,-8.2,3947700,{"date":1598,"open":203,"high":1599,"low":795,"close":1592,"change":537,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1592},"2026-02-03",46.88,-7.53,2494600,{"date":1603,"open":1604,"high":974,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-02",43.98,43.89,45.66,1.78,4.06,1206400,{"date":1611,"open":1612,"high":930,"low":1613,"close":23,"change":1077,"percent_change":273,"volume":1614,"transactions":9,"vwap":23},"2026-01-30",43.95,43.55,1168000,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1612,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1612},"2026-01-29",43.39,44.28,43,0.56,1.29,1829900,{"date":1624,"open":1625,"high":1626,"low":794,"close":1617,"change":777,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1617},"2026-01-28",44.21,44.75,-1.36,1789900,{"date":1630,"open":1631,"high":1632,"low":413,"close":967,"change":853,"percent_change":1633,"volume":1634,"transactions":9,"vwap":967},"2026-01-27",45.67,45.92,-3.64,1239400,{"date":1636,"open":1637,"high":945,"low":1638,"close":1639,"change":1640,"percent_change":803,"volume":1641,"transactions":9,"vwap":1639},"2026-01-26",45.49,45.049999,45.65,0.16,794300,{"date":1643,"open":976,"high":1644,"low":1645,"close":1637,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1637},"2026-01-23",46.060001,44.87,0.23,0.51,1642300,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1017,"percent_change":797,"volume":1655,"transactions":9,"vwap":1654},"2026-01-22",45.45,46.17,45.060001,45.26,1290000,{"date":1657,"open":968,"high":1658,"low":476,"close":1659,"change":1472,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-21",45.52,45.22,1.5,1269500,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":304,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-01-20",45.0099983,45.84,43.64,44.55,-2.3,1556800,{"date":1671,"open":929,"high":929,"low":227,"close":1672,"change":219,"percent_change":1627,"volume":1673,"transactions":9,"vwap":1672},"2026-01-16",45.6,879500,{"date":1675,"open":974,"high":523,"low":1676,"close":1677,"change":335,"percent_change":1201,"volume":1678,"transactions":9,"vwap":1677},"2026-01-15",45.07,46.23,1248900,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1637,"change":1130,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1637},"2026-01-14",45.83,46.35,44.93,-0.83,731900,{"date":1687,"open":1688,"high":1689,"low":473,"close":1690,"change":1691,"percent_change":730,"volume":1692,"transactions":9,"vwap":1690},"2026-01-13",45.23,46.11,45.87,0.71,684400,{"date":1694,"open":1695,"high":1658,"low":1696,"close":534,"change":1697,"percent_change":262,"volume":1698,"transactions":9,"vwap":534},"2026-01-12",44.32,44,0.11,652400,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1638,"change":567,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1638},"2026-01-09",45.85,46.39,44.49,-1.18,982800,{"date":1707,"open":495,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-08",46.040001,44.62,45.59,1.56,3.54,1150000,{"date":1715,"open":1604,"high":269,"low":1716,"close":983,"change":1640,"percent_change":1717,"volume":1718,"transactions":9,"vwap":983},"2026-01-07",43.82,0.36,892200,{"date":1720,"open":1721,"high":238,"low":412,"close":766,"change":650,"percent_change":1722,"volume":1723,"transactions":9,"vwap":766},"2026-01-06",43.58,0.48,988900,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":992,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2026-01-05",42.040001,43.72,43.66,3.46,806200,{"date":1732,"open":1733,"high":885,"low":355,"close":1734,"change":1620,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2026-01-02",42.27,42.2,1.34,859100,{"date":1738,"open":1004,"high":353,"low":355,"close":1049,"change":1739,"percent_change":71,"volume":1740,"transactions":9,"vwap":1049},"2025-12-31",-0.55,1063000,{"date":1742,"open":905,"high":342,"low":1743,"close":858,"change":506,"percent_change":1744,"volume":1745,"transactions":9,"vwap":858},"2025-12-30",42.12,-0.96,632300,{"date":1747,"open":1619,"high":414,"low":320,"close":1748,"change":579,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-29",42.6,-1.02,828700,{"date":1752,"open":729,"high":1029,"low":796,"close":1753,"change":229,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-12-26",43.040001,0.65,511500,{"date":1757,"open":1758,"high":1759,"low":1760,"close":886,"change":1761,"percent_change":173,"volume":1762,"transactions":9,"vwap":886},"2025-12-24",43.029999,43.19,42.49,0.05,371500,{"date":1764,"open":1028,"high":914,"low":1765,"close":1766,"change":1744,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-23",42.54,42.71,-2.2,927200,{"date":1770,"open":1617,"high":1771,"low":1766,"close":1772,"change":620,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-12-22",43.78,43.67,1.44,1025900,{"date":1776,"open":859,"high":1777,"low":363,"close":774,"change":557,"percent_change":803,"volume":1778,"transactions":9,"vwap":774},"2025-12-19",43.71,1836800,{"date":1780,"open":687,"high":1781,"low":1782,"close":794,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":794},"2025-12-18",43.49,42.43,0.01,0.02,1317700,{"date":1787,"open":303,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":888,"volume":1792,"transactions":9,"vwap":1790},"2025-12-17",43.73,42.44,42.89,-0.84,1124400,{"date":1794,"open":23,"high":973,"low":1795,"close":1788,"change":163,"percent_change":1131,"volume":1796,"transactions":9,"vwap":1788},"2025-12-16",43.33,670600,{"date":1798,"open":1716,"high":249,"low":774,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-12-15",44.15,0.54,1.24,1081100,{"date":1804,"open":951,"high":1805,"low":303,"close":788,"change":1684,"percent_change":1806,"volume":1807,"transactions":9,"vwap":788},"2025-12-12",44.99,-1.87,1209900,{"date":1809,"open":1810,"high":968,"low":1811,"close":990,"change":324,"percent_change":1812,"volume":1813,"transactions":9,"vwap":990},"2025-12-11",44.02,43.97,1.65,1019500,{"date":1815,"open":1816,"high":1003,"low":1817,"close":1727,"change":557,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1727},"2025-12-10",43.74,43.31,0.34,1463400,{"date":1821,"open":1016,"high":914,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-09",43.0099983,43.57,0.49,1.14,969600,{"date":1828,"open":1604,"high":238,"low":323,"close":781,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":781},"2025-12-08",-0.8,-1.82,729400,{"date":1833,"open":1834,"high":982,"low":1835,"close":23,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":23},"2025-12-05",43.099998,42.68,0.79,1.83,875700,{"date":1840,"open":476,"high":1841,"low":1835,"close":1842,"change":1749,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-04",44.31,43.09,-2.31,832000,{"date":1846,"open":858,"high":1847,"low":858,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-03",44.38,44.11,2.41,5.78,1523900,{"date":1853,"open":1002,"high":1834,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-02",41.6,41.7,-1.23,-2.87,876100,{"date":1860,"open":454,"high":781,"low":1861,"close":385,"change":1582,"percent_change":1862,"volume":1863,"transactions":9,"vwap":385},"2025-12-01",41.25,2.75,872100,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":207,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-11-28",41.88,42.17,41.34,41.78,-0.24,418400,{"date":1873,"open":1874,"high":320,"low":1874,"close":1866,"change":78,"percent_change":1836,"volume":1875,"transactions":9,"vwap":1866},"2025-11-26",41.12,908700,{"date":1877,"open":1878,"high":1733,"low":1513,"close":376,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":376},"2025-11-25",40.89,0.9,2.21,1439800,{"date":1883,"open":1884,"high":1885,"low":1546,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-24",39.58,40.94,40.65,0.91,2.29,952700,{"date":1891,"open":1246,"high":1892,"low":1271,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-21",40.13,39.74,1.86,4.91,1124100,{"date":1898,"open":1105,"high":1096,"low":1105,"close":1899,"change":1691,"percent_change":294,"volume":1900,"transactions":9,"vwap":1899},"2025-11-20",37.88,765200,{"date":1902,"open":1174,"high":1267,"low":1903,"close":1174,"change":1904,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1174},"2025-11-19",36.52,0,658400,{"date":1907,"open":1903,"high":1152,"low":1461,"close":1174,"change":1908,"percent_change":1647,"volume":1909,"transactions":9,"vwap":1174},"2025-11-18",0.19,742800,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-11-17",37.9,36.82,36.98,-0.94,-2.48,726000,{"date":1919,"open":1162,"high":1144,"low":1920,"close":1160,"change":1346,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1160},"2025-11-14",37.25,-0.71,692000,{"date":1924,"open":1099,"high":1546,"low":1912,"close":1925,"change":873,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-13",38.19,-1.67,818500,{"date":1929,"open":1930,"high":1931,"low":1083,"close":1932,"change":178,"percent_change":1023,"volume":1933,"transactions":9,"vwap":1932},"2025-11-12",39.34,39.86,38.84,1027200,{"date":1935,"open":1936,"high":1221,"low":1284,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-11-11",37.74,38.87,1.16,3.08,1126400,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-11-10",38.4,38.83,37.39,37.71,-0.5,-1.31,1257400,{"date":1951,"open":1246,"high":823,"low":1945,"close":1952,"change":516,"percent_change":579,"volume":1953,"transactions":9,"vwap":1952},"2025-11-07",38.21,1315000,{"date":1955,"open":1082,"high":1956,"low":1914,"close":1253,"change":1957,"percent_change":1410,"volume":1958,"transactions":9,"vwap":1253},"2025-11-06",38.94,1.06,2273400,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-05",35.37,37.95,33.5,37.32,4.48,13.64,4047900,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1367,"change":1017,"percent_change":173,"volume":1973,"transactions":9,"vwap":1367},"2025-11-04",32.34,33.54,32.25,2463100,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-03",33.55,34,32.45,32.8,-1.11,-3.27,2088500,{"date":1984,"open":1985,"high":1986,"low":1350,"close":1302,"change":900,"percent_change":65,"volume":1987,"transactions":9,"vwap":1302},"2025-10-31",33.98,34.16,1309200,{"date":1989,"open":1301,"high":1990,"low":1477,"close":1991,"change":1023,"percent_change":1296,"volume":1992,"transactions":9,"vwap":1991},"2025-10-30",35.46,34.34,1535200,{"date":1994,"open":1468,"high":1995,"low":1477,"close":1996,"change":1947,"percent_change":1421,"volume":1997,"transactions":9,"vwap":1996},"2025-10-29",35.74,34.42,1112000,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":416,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-28",34.97,35.43,34.57,34.92,-1.47,947100,{"date":2007,"open":2008,"high":1586,"low":2009,"close":1570,"change":151,"percent_change":845,"volume":2010,"transactions":9,"vwap":1570},"2025-10-27",36.36,35.41,1252500,{"date":2012,"open":2013,"high":1485,"low":2014,"close":1463,"change":1783,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1463},"2025-10-24",35.68,35.29,0.03,1072000,{"date":2018,"open":2019,"high":2020,"low":2021,"close":1478,"change":1825,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1478},"2025-10-23",34.29,35.79,34.029999,3.31,968800,{"date":2025,"open":2026,"high":2027,"low":2019,"close":2028,"change":759,"percent_change":907,"volume":2029,"transactions":9,"vwap":2028},"2025-10-22",34.8,35.19,34.48,1140000,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2015,"percent_change":797,"volume":2036,"transactions":9,"vwap":2035},"2025-10-21",34.89,35.77,34.02,34.99,1626300,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1100,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-10-20",35.69,35.8,34.95,34.96,-0.11,1031700,{"date":2046,"open":2047,"high":2048,"low":1302,"close":2049,"change":1783,"percent_change":2015,"volume":2050,"transactions":9,"vwap":2049},"2025-10-17",34.62,35.16,35,1000600,{"date":2052,"open":2053,"high":2054,"low":2002,"close":2035,"change":589,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2035},"2025-10-16",35.32,35.51,-0.99,1253600,{"date":2058,"open":1301,"high":2059,"low":2060,"close":1301,"change":2061,"percent_change":1006,"volume":2062,"transactions":9,"vwap":1301},"2025-10-15",36.049999,35.11,0.38,1331700,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2042,"change":991,"percent_change":1894,"volume":2068,"transactions":9,"vwap":2042},"2025-10-14",33.6,35.38,33.14,1113300,{"date":2070,"open":2071,"high":1455,"low":1352,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-10-13",33.049999,34.32,2.07,6.42,1239100,{"date":2077,"open":1312,"high":1359,"low":1389,"close":1972,"change":455,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1972},"2025-10-10",-5.12,1501200,{"date":2081,"open":2082,"high":2083,"low":2084,"close":1312,"change":273,"percent_change":43,"volume":2085,"transactions":9,"vwap":1312},"2025-10-09",34.35,34.77,33.93,1332900,{"date":2087,"open":2088,"high":2089,"low":1352,"close":2090,"change":240,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-10-08",33.3,34.18,34.15,2.77,857800,{"date":2094,"open":2095,"high":1986,"low":2096,"close":1380,"change":43,"percent_change":50,"volume":2097,"transactions":9,"vwap":1380},"2025-10-07",33.84,32.99,1096800,{"date":2099,"open":2028,"high":2100,"low":1388,"close":2101,"change":590,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-10-06",34.64,33.7,-2.12,1178800,{"date":2105,"open":2106,"high":2041,"low":2107,"close":2108,"change":836,"percent_change":263,"volume":2109,"transactions":9,"vwap":2108},"2025-10-03",34.36,34.14,34.43,1196300,{"date":2111,"open":1455,"high":2112,"low":2084,"close":2113,"change":1100,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-10-02",34.79,34.25,-0.12,925100,{"date":2117,"open":1443,"high":2118,"low":2119,"close":2019,"change":527,"percent_change":1403,"volume":2120,"transactions":9,"vwap":2019},"2025-10-01",34.41,32.96,1380100,{"date":2122,"open":2123,"high":1470,"low":2124,"close":2125,"change":506,"percent_change":610,"volume":2126,"transactions":9,"vwap":2125},"2025-09-30",33.8,33.45,33.48,1666200,{"date":2128,"open":2129,"high":1977,"low":2130,"close":1580,"change":173,"percent_change":1717,"volume":2131,"transactions":9,"vwap":1580},"2025-09-29",33.97,33.32,1234300,{"date":2133,"open":2134,"high":2135,"low":2136,"close":1420,"change":749,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1420},"2025-09-26",33.02,33.9,32.69,3.27,1205700,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2114,"percent_change":251,"volume":2145,"transactions":9,"vwap":2144},"2025-09-25",32.36,32.75,31.74,32.7,1298900,{"date":2147,"open":1979,"high":1365,"low":1400,"close":2148,"change":2043,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-09-24",32.82,-0.33,969300,{"date":2152,"open":1325,"high":2153,"low":2154,"close":2155,"change":1296,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-09-23",33.56,32.92,32.93,-0.69,2475200,{"date":2159,"open":2160,"high":1477,"low":1399,"close":1309,"change":1825,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1309},"2025-09-22",33.19,3.56,2970100,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":1537,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-09-19",32.71,32.78,31.81,32.02,-2.08,4344300,{"date":2172,"open":2173,"high":2067,"low":2174,"close":2144,"change":650,"percent_change":1754,"volume":2175,"transactions":9,"vwap":2144},"2025-09-18",32.91,32.46,1395000,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-09-17",31.5,33.25,31.02,32.49,0.96,3.04,1777500,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":1640,"percent_change":1647,"volume":2191,"transactions":9,"vwap":2190},"2025-09-16",31.35,31.78,30.7,31.53,1180800,{"date":2193,"open":2194,"high":2168,"low":2195,"close":1415,"change":2196,"percent_change":1691,"volume":2197,"transactions":9,"vwap":1415},"2025-09-15",31.23,30.94,0.22,1891500,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-09-12",31.77,30.54,31.15,-0.64,-2.01,1944800,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1621,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-09-11",30.64,31.9,30.12,31.79,4.23,1996400,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2196,"percent_change":156,"volume":2220,"transactions":9,"vwap":2219},"2025-09-10",30.13,30.79,29.99,30.5,1584500,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":208,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-09-09",30.19,30.48,29.74,30.28,-0.72,1477500,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2219,"change":836,"percent_change":141,"volume":2234,"transactions":9,"vwap":2219},"2025-09-08",30.55,30.74,29.7,1322400,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":630,"volume":2242,"transactions":9,"vwap":2240},"2025-09-05",30.1,30.86,29.9,30.32,0.2,1443000,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2210,"change":2248,"percent_change":671,"volume":2249,"transactions":9,"vwap":2210},"2025-09-04",29.15,30.17,28.91,1.01,1667800,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1223,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-09-03",29.31,29.91,29.07,29.11,-1.09,1159600,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":1735,"volume":2265,"transactions":9,"vwap":2263},"2025-09-02",28.88,29.53,28.55,29.43,0.39,1305100,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":1178,"volume":2273,"transactions":9,"vwap":2271},"2025-08-29",29.26,29.77,29.02,29.040001,-0.14,1101600,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1231,"percent_change":1537,"volume":2280,"transactions":9,"vwap":2279},"2025-08-28",29.6,29.66,28.82,29.18,1272600,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1801,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-08-27",28.059999,29.44,27.76,29.38,4.41,1462400,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":1697,"percent_change":2264,"volume":2295,"transactions":9,"vwap":2294},"2025-08-26",28.049999,28.53,28.040001,28.14,1617500,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":759,"percent_change":107,"volume":2302,"transactions":9,"vwap":2301},"2025-08-25",28.5,28.54,27.95,28.030001,1173500,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2299,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2299},"2025-08-22",27.21,28.92,27.19,1.41,5.2,1449900,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":263,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-08-21",26.37,27.23,26.049999,27.13,1.99,1353400,{"date":2320,"open":2321,"high":2314,"low":2322,"close":2323,"change":579,"percent_change":536,"volume":2324,"transactions":9,"vwap":2323},"2025-08-20",26.97,26.56,26.6,1089500,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":173,"percent_change":837,"volume":2331,"transactions":9,"vwap":2330},"2025-08-19",27.18,27.79,26.91,27.040001,1089600,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1345,"percent_change":2149,"volume":2338,"transactions":9,"vwap":2337},"2025-08-18",27.08,27.55,26.55,26.92,1017600,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2248,"volume":2346,"transactions":9,"vwap":2344},"2025-08-15",27.02,27.14,26.78,27.01,0.27,1107700,{"date":2348,"open":2336,"high":2349,"low":2350,"close":2351,"change":377,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-08-14",26.95,26.35,26.74,-2.16,1348400,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2358,"change":709,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-08-13",26.16,27.44,27.33,4.71,1990500,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-08-12",24.94,26.3,24.81,26.1,1.49,6.05,1768700,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":1684,"percent_change":739,"volume":2376,"transactions":9,"vwap":2375},"2025-08-11",25.61,25.83,24.51,24.61,1480500,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":578,"percent_change":252,"volume":2383,"transactions":9,"vwap":2382},"2025-08-08",25.54,25.72,24.9,25.44,1754900,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2388,"change":1231,"percent_change":969,"volume":2389,"transactions":9,"vwap":2388},"2025-08-07",25.9,25.32,25.65,1791800,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-08-06",25.14,25.89,25.01,25.85,0.75,2.99,1812800,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2403,"change":1904,"percent_change":1904,"volume":2404,"transactions":9,"vwap":2403},"2025-08-05",25.38,24.76,25.1,1428700,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2403,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2403},"2025-08-04",23.63,25.22,1.58,6.72,2354000,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1070,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-08-01",23.54,24.18,23.15,23.52,-2.04,2940400,{"date":2421,"open":2422,"high":2423,"low":2414,"close":2424,"change":1320,"percent_change":141,"volume":2425,"transactions":9,"vwap":2424},"2025-07-31",23.82,24.29,24.01,3351000,{"date":2427,"open":2428,"high":2365,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-07-30",23.09,22.26,23.87,-2.45,-9.31,3727400,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":1537,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-07-29",26.87,26.89,25.92,26.32,-2.52,2191900,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":1722,"volume":2449,"transactions":9,"vwap":2447},"2025-07-28",27.12,27.41,26.82,27,0.13,1466000,{"date":2451,"open":2452,"high":2337,"low":2453,"close":2436,"change":146,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2436},"2025-07-25",26.64,26.23,2.64,1075300,{"date":2457,"open":2446,"high":2458,"low":2459,"close":2460,"change":252,"percent_change":2461,"volume":1338,"transactions":9,"vwap":2460},"2025-07-24",27.27,26.08,26.18,-3.04,{"date":2463,"open":2464,"high":2465,"low":2321,"close":2447,"change":2272,"percent_change":416,"volume":2466,"transactions":9,"vwap":2447},"2025-07-23",27.31,27.66,951100,{"date":2468,"open":2469,"high":2307,"low":2439,"close":2342,"change":749,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2342},"2025-07-22",26.45,4.1,1370800,{"date":2473,"open":2343,"high":2474,"low":2475,"close":2476,"change":25,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-07-21",26.99,26,26.07,-1.51,1439300,{"date":2480,"open":2481,"high":2349,"low":2482,"close":2483,"change":1818,"percent_change":818,"volume":2484,"transactions":9,"vwap":2483},"2025-07-18",26.63,26.26,26.47,1600500,{"date":2486,"open":2322,"high":2487,"low":2372,"close":2488,"change":1239,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-07-17",26.79,26.13,6.31,2362500,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":141,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-07-16",24.21,24.73,23.86,24.58,2.46,1627000,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-07-15",25.08,25.18,23.98,23.99,-0.85,-3.42,1314100,{"date":2509,"open":2510,"high":2511,"low":2374,"close":2512,"change":1537,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-07-14",25.31,25.39,24.84,-2.66,1017900,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1070,"percent_change":367,"volume":2521,"transactions":9,"vwap":2520},"2025-07-11",25.49,25.87,25.16,25.52,786600,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":1035,"volume":2529,"transactions":9,"vwap":2527},"2025-07-10",25.51,26.54,25.34,26.01,0.5,974000,{"date":2531,"open":2532,"high":2533,"low":2519,"close":2524,"change":1023,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2524},"2025-07-09",25.62,25.74,-0.31,935700,{"date":2537,"open":2538,"high":2539,"low":2512,"close":2540,"change":141,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-07-08",25,26.12,25.59,2.36,2053800,{"date":2544,"open":2387,"high":2545,"low":2546,"close":2538,"change":196,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2538},"2025-07-07",25.78,24.87,-3.77,1215300,{"date":2550,"open":2482,"high":2551,"low":2552,"close":2553,"change":1163,"percent_change":1296,"volume":2554,"transactions":9,"vwap":2553},"2025-07-03",26.34,25.75,25.98,628700,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":17,"percent_change":819,"volume":2561,"transactions":9,"vwap":2560},"2025-07-02",25.19,26.21,24.79,26.040001,2009400,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":1304,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-07-01",23.93,25.99,23.76,25.2,5.09,1742600,{"date":2571,"open":2374,"high":2546,"low":2572,"close":2503,"change":1273,"percent_change":305,"volume":2573,"transactions":9,"vwap":2503},"2025-06-30",23.67,1234800,{"date":2575,"open":2576,"high":2494,"low":2503,"close":2577,"change":156,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-06-27",24.25,24.56,3.06,3969900,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":1722,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-06-26",23.55,23.89,23.31,23.83,2.06,972900,{"date":2589,"open":2583,"high":2583,"low":2590,"close":2591,"change":845,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-06-25",23.18,23.35,-2.22,1062400,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":72,"percent_change":578,"volume":2600,"transactions":9,"vwap":2599},"2025-06-24",24.12,24.27,23.6,23.88,977500,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2564,"change":1034,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2564},"2025-06-23",23.1,23.94,22.73,3.55,1275000,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2272,"percent_change":777,"volume":2614,"transactions":9,"vwap":2613},"2025-06-20",23.49,23.56,23.01,23.11,2005900,{"date":2616,"open":2617,"high":2618,"low":2590,"close":2619,"change":2620,"percent_change":466,"volume":2621,"transactions":9,"vwap":2619},"2025-06-18",23.45,23.75,23.25,-0.25,768000,{"date":2623,"open":2495,"high":2624,"low":2625,"close":2626,"change":590,"percent_change":2627,"volume":1108,"transactions":9,"vwap":2626},"2025-06-17",24.2,23.48,23.5,-3.01,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-06-16",23.47,24.24,23.28,24.23,1.21,5.26,1427300,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2175,"transactions":9,"vwap":2642},"2025-06-13",23.73,23.95,22.78,23.02,-1.12,-4.64,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":506,"percent_change":1926,"volume":2651,"transactions":9,"vwap":2650},"2025-06-12",24.34,24.53,23.85,24.14,1112400,{"date":2653,"open":2356,"high":2356,"low":2648,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-06-11",24.55,-1.41,-5.43,1660800,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2272,"percent_change":567,"volume":2664,"transactions":9,"vwap":2663},"2025-06-10",26.39,26.57,25.5,25.96,2235500,{"date":2666,"open":2552,"high":2667,"low":2668,"close":2366,"change":1825,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2366},"2025-06-09",26.42,25.36,4.57,1857100,{"date":2672,"open":2673,"high":2567,"low":2375,"close":2674,"change":345,"percent_change":660,"volume":2675,"transactions":9,"vwap":2674},"2025-06-06",24.8,24.96,1113800,{"date":2677,"open":2678,"high":2674,"low":2679,"close":2680,"change":1904,"percent_change":1904,"volume":2681,"transactions":9,"vwap":2680},"2025-06-05",24.43,24.17,24.67,1306300,{"date":2683,"open":2674,"high":2557,"low":2680,"close":2680,"change":1247,"percent_change":416,"volume":2684,"transactions":9,"vwap":2680},"2025-06-04",922200,{"date":2686,"open":2687,"high":2688,"low":2503,"close":2673,"change":445,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2673},"2025-06-03",24.3,25.040001,2.27,1154100,{"date":2692,"open":2577,"high":2496,"low":2693,"close":2576,"change":25,"percent_change":962,"volume":2694,"transactions":9,"vwap":2576},"2025-06-02",24.11,1176900,{"date":2696,"open":2697,"high":2567,"low":2698,"close":2699,"change":2227,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-05-30",25.09,24.62,24.65,-2.84,1946400,{"date":2703,"open":2552,"high":2663,"low":2365,"close":2704,"change":1870,"percent_change":1915,"volume":2705,"transactions":9,"vwap":2704},"2025-05-29",25.37,1323900,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2372,"change":377,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2372},"2025-05-28",26.17,26.28,25.57,-2.25,991200,{"date":2714,"open":2511,"high":2558,"low":2715,"close":2716,"change":1812,"percent_change":2410,"volume":2717,"transactions":9,"vwap":2716},"2025-05-27",24.93,26.2,1193600,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2654,"change":416,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2654},"2025-05-23",23.9,24.69,23.7,-2.07,874200,{"date":2726,"open":2721,"high":2519,"low":2687,"close":2727,"change":2061,"percent_change":1260,"volume":2728,"transactions":9,"vwap":2727},"2025-05-22",25.07,1243400,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2721,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2721},"2025-05-21",25.67,25.69,24.66,-1.8,-6.8,1382700,{"date":2738,"open":2545,"high":2661,"low":2545,"close":2739,"change":324,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-05-20",26.49,2.79,1168900,{"date":2743,"open":2662,"high":2475,"low":2662,"close":2744,"change":506,"percent_change":1337,"volume":2745,"transactions":9,"vwap":2744},"2025-05-19",25.77,1503700,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2460,"change":274,"percent_change":1627,"volume":2751,"transactions":9,"vwap":2460},"2025-05-16",26.46,26.61,25.81,1813200,{"date":2753,"open":2438,"high":2754,"low":2533,"close":2525,"change":526,"percent_change":2308,"volume":2755,"transactions":9,"vwap":2525},"2025-05-15",26.66,3058600,{"date":2757,"open":2758,"high":2758,"low":2393,"close":2708,"change":1273,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2708},"2025-05-14",26.77,-2.17,2367900,{"date":2762,"open":2763,"high":2330,"low":2764,"close":2765,"change":1818,"percent_change":1621,"volume":2766,"transactions":9,"vwap":2765},"2025-05-13",26.7,26.4,26.75,3003600,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-05-12",24.82,26.51,24.75,26.41,3.43,14.93,3767500,{"date":2777,"open":2778,"high":2564,"low":2779,"close":2780,"change":827,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2780},"2025-05-09",23.81,22.81,22.98,-3.65,2093100,{"date":2784,"open":2722,"high":2631,"low":2785,"close":2649,"change":651,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2649},"2025-05-08",22.95,1.84,2829700,{"date":2789,"open":2790,"high":2422,"low":2791,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-05-07",21.16,20.98,23.42,3.29,16.34,3356500,{"date":2797,"open":2798,"high":2799,"low":184,"close":2800,"change":1739,"percent_change":2513,"volume":2801,"transactions":9,"vwap":2800},"2025-05-06",20.53,20.88,20.13,2602500,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":506,"percent_change":1194,"volume":2808,"transactions":9,"vwap":2807},"2025-05-05",21.88,22.02,20.66,20.68,1851500,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2241,"percent_change":2182,"volume":2815,"transactions":9,"vwap":2814},"2025-05-02",20.94,21.6,20.8,21.09,1396200,{"date":2817,"open":2814,"high":2818,"low":2819,"close":2820,"change":2043,"percent_change":416,"volume":2821,"transactions":9,"vwap":2820},"2025-05-01",21.29,20.69,20.89,1438700,{"date":2823,"open":2824,"high":2814,"low":2825,"close":2826,"change":2015,"percent_change":1320,"volume":2827,"transactions":9,"vwap":2826},"2025-04-30",20.33,20.2,21,1334900,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":1761,"percent_change":262,"volume":2834,"transactions":9,"vwap":2833},"2025-04-29",20.74,21.059999,20.59,20.97,946000,{"date":188,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":1818,"volume":2841,"transactions":9,"vwap":2839},20.85,21.07,20.54,20.92,0.07,977300]