[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SIRI":3,"homepage-market-summary":35,"stock-historical-SIRI":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SIRI","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},"Sirius XM Holdings,  Inc","Nasdaq",null,"RADIO BROADCASTING STATIONS","Sirius XM operates almost exclusively in the US through its SiriusXM and Pandora audio services. SiriusXM is primarily a satellite radio service that offers nationwide coverage and mostly ad-free listening, with proprietary channels and exclusive content. It makes agreements with automakers to install its radios in vehicles and give trial services to vehicle buyers, which have traditionally fed its subscriber base. The company provides the service via a fleet of geostationary satellites it owns and operates and now offers a streaming SiriusXM option. Pandora, which accounts for a much smaller portion of revenue and profit, offers a subscription and ad-supported streaming music service that competes with industry giants such as Spotify, Apple Music, and YouTube Music.","5,119","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.1018,1.08,"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},26.33,25.9,26.35,25.62,25.95,0.38,1.46,4323431.328232,41589,26.106,32.66,19.77,4567936.009809643,50.9,8072,{"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},19.41,4260027,1554909874.47203,21.17,"2025-04-29",[190,191,201,212,221,229,240,250,261,269,280,291,301,311,322,333,342,353,364,375,384,394,405,414,425,435,446,457,467,477,487,498,508,516,526,535,545,555,565,574,584,593,601,612,622,632,641,651,661,671,680,690,700,710,718,725,736,747,756,764,772,778,783,790,796,803,811,818,824,831,840,846,853,859,866,874,881,890,896,902,909,917,923,929,935,942,948,953,961,965,971,977,984,991,996,1004,1010,1017,1024,1031,1037,1043,1048,1054,1061,1069,1077,1084,1091,1097,1103,1110,1117,1123,1129,1134,1140,1145,1151,1159,1167,1174,1182,1191,1200,1208,1216,1223,1229,1236,1245,1252,1260,1267,1274,1280,1286,1295,1303,1311,1319,1326,1331,1337,1342,1348,1355,1362,1370,1376,1384,1387,1393,1401,1407,1414,1420,1427,1433,1438,1446,1452,1458,1466,1472,1477,1481,1488,1495,1503,1510,1518,1525,1532,1541,1547,1553,1560,1565,1571,1577,1584,1589,1593,1600,1604,1609,1615,1622,1627,1634,1639,1645,1651,1656,1661,1668,1672,1676,1680,1686,1691,1696,1705,1711,1718,1723,1727,1731,1736,1740,1747,1752,1758,1763,1767,1771,1777,1781,1785,1791,1797,1804,1808,1811,1815,1820,1823,1827,1831,1836,1839,1844,1847,1850,1856,1862,1869,1874,1879,1884,1887,1891,1896,1903,1906,1910,1916,1920,1923,1927,1932,1937,1943,1950,1955,1962,1966,1973,1977,1981,1985,1990,1996,2000,2006,2010,2016,2020,2023,2028,2032,2039,2045,2053,2058,2063,2070,2075,2080,2085,2089,2094,2098,2102,2107,2113,2118,2122,2127,2133,2138,2142,2147,2151,2154,2158,2162,2166,2170,2173,2180,2183,2187,2191,2198,2203,2210,2214,2222,2225,2229,2233,2241,2247,2252,2257,2264,2269,2275,2280,2284,2290,2294,2300,2304,2308,2313,2316,2320,2323,2327,2331,2335,2340,2345,2351,2355,2359,2363,2367,2371,2374,2379,2382,2385,2390,2393,2396,2400,2404,2407,2410,2413,2417,2420,2424,2427,2432,2434,2439,2445,2452,2458,2462],{"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",26.22,26.29,25.72,-0.41,-1.56,4005313.050447,41395,25.9316,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-06",26.32,26.635,26.1501,26.36,0.05,0.19,5168652.039695,46110,26.3788,{"date":213,"open":214,"high":20,"low":215,"close":216,"change":141,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-05",25.87,25.43,26.31,2.29,5134783.904468,40468,26.1542,{"date":222,"open":24,"high":223,"low":224,"close":195,"change":225,"percent_change":122,"volume":226,"transactions":227,"vwap":228},"2026-10-02",26.05,25.585,0.08,5273848.155572,42314,25.729,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",25.8,25.83,25.305,25.64,-0.24,-0.93,3897151.670176,41087,25.5542,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":173,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",25.81,26.3299,25.715,25.88,0.47,5104110.070585,47779,25.9557,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",25.94,25.955,25.58,25.76,-0.18,-0.69,3100750.802099,35825,25.7301,{"date":262,"open":263,"high":223,"low":264,"close":252,"change":265,"percent_change":78,"volume":266,"transactions":267,"vwap":268},"2026-09-28",25.73,25.63,0.085,4206063.963626,38494,25.8697,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",26.51,26.535,25.85,25.855,-0.775,-2.91,4930600.366685,49652,26.0361,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",26.3,26.66,26.1,26.63,0.35,1.33,3697649.946314,38281,26.4468,{"date":292,"open":293,"high":294,"low":234,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",26.53,26.54,26.28,-0.25,-0.94,6843646.694463,61548,26.074,{"date":302,"open":303,"high":304,"low":305,"close":293,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",27.69,27.7,26.21,-0.91,-3.32,6229311.253708,64029,26.6517,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",27.57,27.665,27.16,27.44,0.13,0.48,3970205.743091,42327,27.4697,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",27.74,27.805,27.075,27.31,-0.43,-1.55,7703645.250607,50847,27.3211,{"date":334,"open":335,"high":336,"low":304,"close":324,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-17",28.69,28.725,-0.82,-2.87,5140200.617954,50538,27.9646,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-16",29.5,29.635,28.46,28.56,-0.96,-3.25,4865591.581344,44970,28.8587,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-15",29.32,29.735,29.28,29.52,0.15,0.51,2910929.209397,34977,29.5297,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-14",29.15,29.78,29.03,29.37,0.22,0.75,2302930.313555,33131,29.5017,{"date":376,"open":377,"high":344,"low":378,"close":366,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-11",29.2,29.07,0.275,0.95,3047313.570818,33205,29.2272,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-10",28.4,29.19,28.875,0.335,1.17,2598899.905888,35010,28.8682,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-09",28.73,28.905,28.37,28.54,-0.26,-0.9,3633925.119718,43913,28.6302,{"date":406,"open":407,"high":377,"low":408,"close":409,"change":151,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-08",29,28.475,28.8,-0.66,4221301.688762,45256,28.7258,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-04",29.77,29.97,28.97,28.99,-0.78,-2.62,3179265.748667,37170,29.189,{"date":426,"open":427,"high":428,"low":429,"close":416,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-03",29.92,30.15,29.41,0.07,0.24,4947711.138249,45387,29.7989,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-02",29.005,29.87,28.74,29.7,2.08,7.53,6655912.295368,68110,29.5322,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-09-01",27.87,28.375,27.51,27.62,-0.55,-1.95,4011240.356103,36440,27.7619,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":71,"volume":464,"transactions":465,"vwap":466},"2026-08-31",28.47,28.5,27.99,28.17,-0.37,2524080.240893,27265,28.1454,{"date":468,"open":469,"high":470,"low":471,"close":399,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-28",28.55,28.645,28.22,0.04,0.14,3297919.599915,27244,28.4509,{"date":478,"open":479,"high":480,"low":481,"close":460,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-27",28.42,28.745,28.34,-0.01,-0.04,1955528.181412,24269,28.5555,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-26",28.66,28.8205,28.335,28.51,-0.22,-0.77,3181882.037405,25515,28.5262,{"date":499,"open":500,"high":501,"low":502,"close":396,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-25",28.39,29.1,28.32,0.28,0.98,3149330.298623,32456,28.7694,{"date":509,"open":510,"high":409,"low":500,"close":511,"change":235,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-24",28.64,28.45,-0.84,3402042.565724,33278,28.5038,{"date":517,"open":518,"high":519,"low":520,"close":335,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-21",28.6,28.925,28.485,0.3,1.06,2576993.894582,31382,28.7044,{"date":527,"open":460,"high":528,"low":529,"close":500,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-20",28.62,28.194,-0.28,-0.98,2603095.403035,29213,28.3981,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":207,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-19",28.71,29.165,28.58,28.67,0.17,2748997.423596,30252,28.7474,{"date":546,"open":547,"high":548,"low":549,"close":528,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-18",29.04,29.12,28.48,-0.505,-1.73,3216792.889667,30868,28.6725,{"date":556,"open":479,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-17",29.405,28.21,29.125,0.665,2.34,5325462.038875,51769,29.0262,{"date":566,"open":567,"high":568,"low":569,"close":346,"change":246,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-14",28.1,28.635,28,1.68,3260029.812286,39516,28.3388,{"date":575,"open":576,"high":577,"low":578,"close":461,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-13",28.57,28.81,27.92,-0.45,-1.58,3416154.827018,39418,28.1991,{"date":585,"open":460,"high":586,"low":587,"close":588,"change":589,"percent_change":296,"volume":590,"transactions":591,"vwap":592},"2026-08-12",28.59,28.055,28.44,-0.07,6148013.985638,34961,28.4181,{"date":594,"open":409,"high":595,"low":596,"close":492,"change":597,"percent_change":297,"volume":598,"transactions":599,"vwap":600},"2026-08-11",28.98,28.35,-0.27,3114544.135471,42616,28.6144,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-10",29.46,29.6,28.61,28.78,-1.13,-3.78,4600011.797862,51644,28.9052,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":57,"volume":619,"transactions":620,"vwap":621},"2026-08-07",29.85,29.96,29.565,29.91,0.03,3769237.284091,46889,29.8006,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":337,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-06",30.77,30.96,29.655,29.88,-2.67,2878441.333318,45880,30.0263,{"date":633,"open":624,"high":634,"low":635,"close":636,"change":72,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-05",30.89,30.16,30.7,-0.16,4240660.842508,46721,30.4801,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":25,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-04",30.57,30.86,29.965,30.75,1.25,4794203.397636,49612,30.5552,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":371,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-03",30,31.065,29.975,30.37,2.53,6605253.152775,68589,30.5325,{"date":662,"open":663,"high":664,"low":604,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-31",30.6,30.705,29.62,-1.35,-4.36,5201617.592376,55524,29.9002,{"date":672,"open":653,"high":673,"low":614,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-30",31.57,30.97,-1.62,-4.97,7768254.135987,75813,30.8587,{"date":681,"open":682,"high":30,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-29",31.68,31.54,32.59,0.91,2.87,6472774.967273,70211,32.2469,{"date":691,"open":692,"high":693,"low":694,"close":682,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-28",31.47,31.775,31.3,0.46,1.47,4015949.109063,43374,31.577,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-27",30.38,31.49,31.22,1.42,4.77,4930763.159508,57045,31.2019,{"date":711,"open":438,"high":712,"low":440,"close":713,"change":589,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-24",30.22,29.8,-0.23,2957321.402679,34646,29.9156,{"date":719,"open":720,"high":617,"low":721,"close":438,"change":472,"percent_change":317,"volume":722,"transactions":723,"vwap":724},"2026-07-23",29.67,29.175,3994851.875847,42988,29.6449,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-22",30.4,30.58,29.715,29.83,-0.46,-1.52,3393061.636728,32578,29.9147,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-21",30.42,30.72,30.08,30.29,-0.31,-1.01,2479074.158768,35213,30.275,{"date":748,"open":749,"high":750,"low":751,"close":663,"change":752,"percent_change":618,"volume":753,"transactions":754,"vwap":755},"2026-07-20",30.69,30.94,30.435,0.01,2228506.50588,34318,30.6941,{"date":757,"open":750,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-17",31.12,30.44,30.59,-0.63,-2.02,2690300,{"date":765,"open":766,"high":767,"low":768,"close":704,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":704},"2026-07-16",30.65,31.38,30.64,0.57,1.86,3085600,{"date":773,"open":643,"high":694,"low":774,"close":766,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":766},"2026-07-15",30.5,0.26,0.86,2598800,{"date":779,"open":780,"high":644,"low":428,"close":781,"change":530,"percent_change":306,"volume":782,"transactions":9,"vwap":781},"2026-07-14",30.84,30.39,2777400,{"date":784,"open":759,"high":785,"low":738,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-13",31.35,30.67,0.25,0.82,3916100,{"date":791,"open":792,"high":792,"low":793,"close":738,"change":597,"percent_change":794,"volume":795,"transactions":9,"vwap":738},"2026-07-10",30.85,30.28,-0.88,3217400,{"date":797,"open":798,"high":799,"low":800,"close":749,"change":801,"percent_change":705,"volume":802,"transactions":9,"vwap":749},"2026-07-09",30.2,30.83,30.059999,0.43,2657800,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":579,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-08",30.61,30.76,29.9,30.26,-1.47,4865300,{"date":812,"open":813,"high":814,"low":768,"close":815,"change":483,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-07",30.98,31.42,30.71,-0.13,3950900,{"date":819,"open":738,"high":820,"low":821,"close":646,"change":431,"percent_change":822,"volume":823,"transactions":9,"vwap":646},"2026-07-06",31.16,30.34,0.79,5165500,{"date":825,"open":826,"high":805,"low":740,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-02",30.09,30.51,0.56,1.87,5111600,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-01",29.34,30.32,28.85,29.95,0.41,1.39,4677100,{"date":841,"open":842,"high":416,"low":835,"close":843,"change":521,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-30",29.030001,29.54,1.03,4405600,{"date":847,"open":537,"high":848,"low":849,"close":850,"change":112,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-29",29.25,28.43,29.24,3.14,4912300,{"date":854,"open":855,"high":606,"low":856,"close":596,"change":141,"percent_change":857,"volume":858,"transactions":9,"vwap":596},"2026-06-26",27.76,27.71,2.13,6739700,{"date":860,"open":861,"high":462,"low":862,"close":855,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":855},"2026-06-25",27.95,27.59,-0.14,-0.5,3866400,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":256,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-24",28.26,28.72,27.88,27.9,-0.64,4850600,{"date":875,"open":316,"high":876,"low":877,"close":878,"change":473,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-23",28.3,27.4,28.08,0.5,5183300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-22",27.84,28.07,27.39,27.94,-0.09,-0.32,6475700,{"date":891,"open":886,"high":868,"low":892,"close":893,"change":57,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-18",27.5,28.030001,0.36,6070300,{"date":897,"open":898,"high":500,"low":899,"close":900,"change":430,"percent_change":787,"volume":901,"transactions":9,"vwap":900},"2026-06-17",27.78,27.54,27.93,4322200,{"date":903,"open":316,"high":904,"low":905,"close":906,"change":907,"percent_change":26,"volume":908,"transactions":9,"vwap":906},"2026-06-16",28.19,27.24,27.86,0.4,4402500,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":493,"volume":916,"transactions":9,"vwap":914},"2026-06-15",27.66,28.11,27.42,27.46,-0.06,4303300,{"date":918,"open":919,"high":870,"low":920,"close":921,"change":589,"percent_change":296,"volume":922,"transactions":9,"vwap":921},"2026-06-12",27.65,26.95,27.52,4158200,{"date":924,"open":877,"high":925,"low":926,"close":862,"change":927,"percent_change":927,"volume":928,"transactions":9,"vwap":862},"2026-06-11",27.82,26.69,0,5576200,{"date":930,"open":931,"high":578,"low":932,"close":862,"change":933,"percent_change":589,"volume":934,"transactions":9,"vwap":862},"2026-06-10",27.22,26.92,-0.02,32773300,{"date":936,"open":937,"high":938,"low":885,"close":939,"change":541,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-09",28.65,28.77,27.61,0.62,12146000,{"date":943,"open":944,"high":921,"low":945,"close":316,"change":801,"percent_change":946,"volume":947,"transactions":9,"vwap":316},"2026-06-08",27.14,27.049999,1.59,3552300,{"date":949,"open":450,"high":856,"low":950,"close":951,"change":420,"percent_change":100,"volume":952,"transactions":9,"vwap":951},"2026-06-05",26.46,27.01,6202000,{"date":954,"open":955,"high":459,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-04",28.25,27.77,27.79,-0.29,-1.03,4387000,{"date":962,"open":938,"high":938,"low":861,"close":878,"change":257,"percent_change":963,"volume":964,"transactions":9,"vwap":878},"2026-06-03",-2.4,3651600,{"date":966,"open":967,"high":968,"low":969,"close":938,"change":597,"percent_change":236,"volume":970,"transactions":9,"vwap":938},"2026-06-02",29.040001,29.38,28.53,4024600,{"date":972,"open":973,"high":850,"low":540,"close":967,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":967},"2026-06-01",29.17,-0.48,-1.63,4158700,{"date":978,"open":979,"high":980,"low":595,"close":358,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":358},"2026-05-29",29.57,29.74,-0.35,-1.17,4764500,{"date":985,"open":604,"high":986,"low":987,"close":438,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":438},"2026-05-28",30.07,29.3,0.2,0.67,3523700,{"date":992,"open":367,"high":993,"low":994,"close":720,"change":472,"percent_change":317,"volume":995,"transactions":9,"vwap":720},"2026-05-27",30.030001,29.4,3756300,{"date":997,"open":998,"high":999,"low":842,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-26",29.08,30.11,29.63,0.74,2.56,7529000,{"date":1005,"open":998,"high":604,"low":937,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-22",28.89,-0.1,-0.34,4942600,{"date":1011,"open":1012,"high":850,"low":1013,"close":419,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":419},"2026-05-21",27.49,27.32,1.94,7.17,8236600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":945,"change":181,"percent_change":1022,"volume":1023,"transactions":9,"vwap":945},"2026-05-20",26.049999,27.059999,25.93,3.84,5836700,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1019,"change":483,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1019},"2026-05-19",26.040001,26.07,25.67,-0.15,2556800,{"date":1032,"open":21,"high":203,"low":1033,"close":1034,"change":775,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-18",25.71,26.09,1.01,2977900,{"date":1038,"open":1039,"high":194,"low":1040,"close":232,"change":117,"percent_change":1041,"volume":1042,"transactions":9,"vwap":232},"2026-05-15",26.2,25.51,-1.49,2709500,{"date":1044,"open":1045,"high":283,"low":305,"close":193,"change":863,"percent_change":1046,"volume":1047,"transactions":9,"vwap":193},"2026-05-14",26.45,-0.53,3166300,{"date":1049,"open":1050,"high":1051,"low":284,"close":206,"change":988,"percent_change":1052,"volume":1053,"transactions":9,"vwap":206},"2026-05-13",26.15,26.67,0.76,3612300,{"date":1055,"open":1056,"high":1057,"low":1050,"close":1058,"change":761,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-12",26.8,26.89,26.16,-2.35,3375700,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":742,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-11",27,27.48,26.7,26.79,-1.14,3820600,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":286,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-08",26.82,27.12,26.25,27.1,1.31,2825400,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":430,"percent_change":775,"volume":1083,"transactions":9,"vwap":1082},"2026-05-07",26.57,27.13,26.4,26.75,3526500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":503,"percent_change":522,"volume":1090,"transactions":9,"vwap":1089},"2026-05-06",26.34,26.77,25.96,26.68,5189400,{"date":1092,"open":1093,"high":1056,"low":1094,"close":1081,"change":463,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1081},"2026-05-05",26.76,25.92,-1.38,4669400,{"date":1098,"open":1099,"high":450,"low":1100,"close":1087,"change":579,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1087},"2026-05-04",27.34,26.73,-1.65,3525000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":931,"change":503,"percent_change":1108,"volume":1109,"transactions":9,"vwap":931},"2026-05-01",27.25,27.56,26.99,1.04,5716200,{"date":1111,"open":1112,"high":914,"low":1113,"close":1114,"change":1115,"percent_change":989,"volume":1116,"transactions":9,"vwap":1114},"2026-04-30",26,25.09,26.94,0.18,8978700,{"date":1118,"open":1119,"high":1120,"low":1034,"close":1093,"change":879,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1093},"2026-04-29",26.26,26.87,1.9,7776400,{"date":1124,"open":1100,"high":1125,"low":1126,"close":1119,"change":958,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1119},"2026-04-28",26.84,26.12,-1.09,4950700,{"date":1130,"open":1082,"high":1131,"low":295,"close":1132,"change":915,"percent_change":714,"volume":1133,"transactions":9,"vwap":1132},"2026-04-27",27.18,26.55,6667900,{"date":1135,"open":567,"high":460,"low":1136,"close":1137,"change":50,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-24",26.030001,26.61,-4.96,12197800,{"date":1141,"open":396,"high":938,"low":1142,"close":569,"change":915,"percent_change":1143,"volume":1144,"transactions":9,"vwap":569},"2026-04-23",27.89,-0.21,8069300,{"date":1146,"open":950,"high":588,"low":1081,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-22",28.059999,1.88,7.18,12446300,{"date":1152,"open":1153,"high":1099,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-21",27.28,26.13,26.18,-1.04,-3.82,8286700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":931,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":931},"2026-04-20",25.47,27.23,25.37,1.74,6.83,13758400,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":371,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-17",24.73,25.91,25.48,3.03,7551600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1169,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1169},"2026-04-16",24.2,24.77,24.16,0.52,2.15,4647900,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-15",23.77,24.25,23.75,24.21,0.49,2.07,3030500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-14",24,24.1,23.71,23.72,-0.17,-0.71,3087400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":208,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-13",23.68,23.9,23.45,23.89,0.8,2006100,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-10",23.44,23.76,23.7,0.27,1.15,2320700,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":483,"percent_change":1197,"volume":1222,"transactions":9,"vwap":1221},"2026-04-09",23.26,23.52,23.16,23.43,4238100,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":235,"percent_change":743,"volume":1228,"transactions":9,"vwap":1227},"2026-04-08",24.030001,23.3,23.47,4601000,{"date":1230,"open":1210,"high":1231,"low":1232,"close":1195,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1195},"2026-04-07",23.78,23.22,0.32,1.37,2461100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-06",23.88,24.26,23.37,23.39,-0.4,-1.68,4078100,{"date":1246,"open":1247,"high":1178,"low":1248,"close":1249,"change":25,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-02",23.35,23.29,23.79,1.62,7538800,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":78,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-01",23.08,23.46,22.96,23.41,1.43,3539400,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1254,"change":1233,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1254},"2026-03-31",22.76,23.32,22.74,1.41,3916800,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1262,"change":1272,"percent_change":981,"volume":1273,"transactions":9,"vwap":1262},"2026-03-30",22.84,23.049999,22.63,-0.08,2621800,{"date":1275,"open":1276,"high":1277,"low":1262,"close":1269,"change":1278,"percent_change":974,"volume":1279,"transactions":9,"vwap":1269},"2026-03-27",22.97,23.1,-0.11,2581500,{"date":1281,"open":1282,"high":1232,"low":1283,"close":1284,"change":483,"percent_change":1197,"volume":1285,"transactions":9,"vwap":1284},"2026-03-26",22.92,22.87,22.95,2983400,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-25",22.48,23.040001,22.43,22.99,0.63,2.82,4197500,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1278,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-24",22.22,22.73,22.17,22.36,-0.49,2413700,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":318,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-23",22.059999,22.52,21.96,22.47,2.18,2884200,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":196,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-20",22.32,22.42,21.94,21.99,-1.83,6128100,{"date":1320,"open":1308,"high":1321,"low":1322,"close":1323,"change":1272,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-19",22.67,22.27,22.4,-0.36,2667400,{"date":1327,"open":1328,"high":1329,"low":1323,"close":1288,"change":1029,"percent_change":410,"volume":1330,"transactions":9,"vwap":1288},"2026-03-18",22.5,22.88,2769400,{"date":1332,"open":1328,"high":1333,"low":1334,"close":1271,"change":1335,"percent_change":844,"volume":1336,"transactions":9,"vwap":1271},"2026-03-17",22.98,22.41,0.23,3699400,{"date":1338,"open":1339,"high":1328,"low":1340,"close":1323,"change":837,"percent_change":770,"volume":1341,"transactions":9,"vwap":1323},"2026-03-16",22.01,21.95,3212300,{"date":1343,"open":1344,"high":1308,"low":1345,"close":1316,"change":235,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1316},"2026-03-13",22.34,21.93,-1.08,3140200,{"date":1349,"open":1350,"high":1308,"low":1351,"close":1352,"change":816,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-12",22.28,22.08,22.23,-0.58,4019500,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1300,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1300},"2026-03-11",21.79,22.38,0.58,2.66,3800300,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":225,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-10",21.66,21.9,21.39,21.78,0.37,4035300,{"date":1371,"open":1307,"high":1307,"low":1372,"close":1373,"change":452,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-09",21.28,21.7,-2.47,5096900,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1243,"volume":1383,"transactions":9,"vwap":1381},"2026-03-06",22.54,22.8,22.18,22.25,-0.38,4374900,{"date":1385,"open":1328,"high":1283,"low":1290,"close":1271,"change":482,"percent_change":483,"volume":1386,"transactions":9,"vwap":1271},"2026-03-05",4147100,{"date":1388,"open":1297,"high":1389,"low":1390,"close":1391,"change":801,"percent_change":1014,"volume":1392,"transactions":9,"vwap":1391},"2026-03-04",22.79,22.1,22.64,5263000,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1213,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-03",21.75,22.37,21.46,22.21,1.23,4622400,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1315,"change":933,"percent_change":887,"volume":1406,"transactions":9,"vwap":1315},"2026-03-02",21.59,22.16,21.51,3504500,{"date":1408,"open":1409,"high":1404,"low":1410,"close":1307,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1307},"2026-02-27",21.52,21.42,0.44,2.04,5732500,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1409,"change":1418,"percent_change":686,"volume":1419,"transactions":9,"vwap":1409},"2026-02-26",20.9,21.61,0.6,3774200,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":72,"percent_change":235,"volume":1426,"transactions":9,"vwap":1425},"2026-02-25",20.97,21.01,20.81,20.92,2335500,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1422,"change":752,"percent_change":207,"volume":1432,"transactions":9,"vwap":1422},"2026-02-24",20.96,21.22,20.86,2502900,{"date":1434,"open":1429,"high":1435,"low":1436,"close":1429,"change":1007,"percent_change":43,"volume":1437,"transactions":9,"vwap":1429},"2026-02-23",21.11,20.69,3001400,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":57,"volume":1445,"transactions":9,"vwap":1443},"2026-02-20",20.99,21.07,20.64,21.059999,0.02,3294800,{"date":1447,"open":1441,"high":1448,"low":1449,"close":1450,"change":178,"percent_change":863,"volume":1451,"transactions":9,"vwap":1450},"2026-02-19",21.19,20.95,21.040001,3185500,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1441,"change":207,"percent_change":431,"volume":1457,"transactions":9,"vwap":1441},"2026-02-18",21,21.14,20.84,3456900,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":597,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-17",21.2,21.41,20.87,21.02,-1.27,4883000,{"date":1467,"open":1468,"high":1395,"low":1448,"close":1469,"change":196,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-13",21.63,21.29,-1.89,3591800,{"date":1473,"open":1316,"high":1474,"low":1366,"close":1373,"change":1475,"percent_change":306,"volume":1476,"transactions":9,"vwap":1373},"2026-02-12",22.13,-0.2,4593200,{"date":1478,"open":1441,"high":1340,"low":1429,"close":1365,"change":828,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1365},"2026-02-11",2.62,7289100,{"date":1482,"open":1483,"high":1484,"low":1455,"close":1485,"change":1486,"percent_change":770,"volume":1487,"transactions":9,"vwap":1485},"2026-02-10",21.38,21.71,21.34,0.39,5083000,{"date":1489,"open":1490,"high":1491,"low":1431,"close":1449,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1449},"2026-02-09",21.56,21.85,-0.73,-3.37,6949500,{"date":1496,"open":1497,"high":1498,"low":1435,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-06",22,22.53,21.68,-0.92,-4.07,11331000,{"date":1504,"open":1290,"high":1505,"low":1506,"close":1507,"change":829,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-05",23.57,22.15,22.6,9.02,25624200,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1359,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-04",20.049999,21.09,19.91,20.73,2.88,10420600,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":493,"percent_change":1346,"volume":1524,"transactions":9,"vwap":1523},"2026-02-03",20.26,20.47,19.84,20.15,7059200,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1444,"percent_change":57,"volume":1531,"transactions":9,"vwap":1530},"2026-02-02",20.4,20.78,20.16,20.37,5777500,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-30",20.07,20.45,20.01,20.35,0.29,1.45,6291200,{"date":1542,"open":1543,"high":1544,"low":31,"close":1545,"change":1272,"percent_change":1242,"volume":1546,"transactions":9,"vwap":1545},"2026-01-29",20.11,20.23,20.059999,4683500,{"date":1548,"open":1549,"high":1550,"low":1545,"close":1551,"change":72,"percent_change":296,"volume":1552,"transactions":9,"vwap":1551},"2026-01-28",20.2,20.32,20.14,4621900,{"date":1554,"open":1555,"high":1556,"low":1534,"close":1557,"change":530,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-27",20.49,20.58,20.19,-1.37,4145200,{"date":1561,"open":1562,"high":1436,"low":1563,"close":1521,"change":483,"percent_change":1475,"volume":1564,"transactions":9,"vwap":1521},"2026-01-26",20.44,20.39,3761200,{"date":1566,"open":1556,"high":1567,"low":1568,"close":1569,"change":637,"percent_change":494,"volume":1570,"transactions":9,"vwap":1569},"2026-01-23",20.85,20.42,20.51,5210200,{"date":1572,"open":1573,"high":1440,"low":1574,"close":1575,"change":317,"percent_change":1292,"volume":1576,"transactions":9,"vwap":1575},"2026-01-22",20.54,20.53,20.67,4388800,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1573,"change":907,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1573},"2026-01-21",20.18,20.55,20.030001,1.99,3262700,{"date":1585,"open":1586,"high":1574,"low":1587,"close":1551,"change":742,"percent_change":732,"volume":1588,"transactions":9,"vwap":1551},"2026-01-20",20.25,19.98,5258100,{"date":1590,"open":1567,"high":1425,"low":1557,"close":1535,"change":731,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1535},"2026-01-16",-2.2,6193200,{"date":1594,"open":1435,"high":1595,"low":1596,"close":1597,"change":1475,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-01-15",21.27,20.77,20.91,-0.95,3526000,{"date":1601,"open":1424,"high":1448,"low":1596,"close":1435,"change":521,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1435},"2026-01-14",1.44,3624600,{"date":1605,"open":1454,"high":187,"low":1606,"close":1424,"change":1029,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1424},"2026-01-13",20.7,-0.72,4099200,{"date":1610,"open":1367,"high":1611,"low":1612,"close":1429,"change":337,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1429},"2026-01-12",21.83,20.89,-3.76,4554300,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1367,"change":286,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1367},"2026-01-09",21.45,21.98,21.21,1.63,3397500,{"date":1623,"open":1422,"high":1624,"low":1425,"close":1625,"change":907,"percent_change":1121,"volume":1626,"transactions":9,"vwap":1625},"2026-01-08",21.73,21.43,3282000,{"date":1628,"open":1629,"high":1484,"low":1454,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-07",21.65,21.030001,-0.59,-2.73,3516800,{"date":1635,"open":1513,"high":1629,"low":1462,"close":1636,"change":1179,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-01-06",21.62,2.46,5133400,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":141,"percent_change":1516,"volume":1644,"transactions":9,"vwap":1643},"2026-01-05",20.56,21.31,21.1,6183400,{"date":1646,"open":1647,"high":1648,"low":1512,"close":1569,"change":360,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1569},"2026-01-02",20.09,20.68,2.55,5509500,{"date":1652,"open":1529,"high":1653,"low":1587,"close":1654,"change":493,"percent_change":1127,"volume":1655,"transactions":9,"vwap":1654},"2025-12-31",20.17,20,5026100,{"date":1657,"open":1527,"high":1568,"low":1579,"close":1658,"change":1278,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-12-30",20.22,-0.54,3423500,{"date":1662,"open":1663,"high":1664,"low":1549,"close":1665,"change":597,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-29",20.57,20.61,20.33,-1.31,3987100,{"date":1669,"open":1575,"high":1424,"low":1580,"close":1670,"change":589,"percent_change":1008,"volume":1671,"transactions":9,"vwap":1670},"2025-12-26",20.6,2549100,{"date":1673,"open":1674,"high":1575,"low":1674,"close":1575,"change":927,"percent_change":927,"volume":1675,"transactions":9,"vwap":1575},"2025-12-25",20.43,1698139,{"date":1677,"open":1674,"high":1606,"low":1527,"close":1575,"change":1335,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1575},"2025-12-24",1.13,1698100,{"date":1681,"open":1663,"high":1682,"low":1683,"close":1562,"change":235,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1562},"2025-12-23",20.62,20.31,-1.16,3773100,{"date":1687,"open":1596,"high":1688,"low":1689,"close":1648,"change":887,"percent_change":328,"volume":1690,"transactions":9,"vwap":1648},"2025-12-22",20.88,20.63,4498400,{"date":1692,"open":1643,"high":1693,"low":1670,"close":1596,"change":731,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1596},"2025-12-19",21.18,-2.17,6864500,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-18",21.77,21.92,21.15,21.23,-0.52,-2.39,3123300,{"date":1706,"open":1707,"high":1708,"low":1410,"close":1395,"change":775,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1395},"2025-12-17",21.47,21.97,1.21,2836300,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":72,"percent_change":714,"volume":1717,"transactions":9,"vwap":1716},"2025-12-16",21.67,21.8,21.3,21.49,4124100,{"date":1719,"open":1491,"high":1340,"low":1720,"close":1721,"change":1143,"percent_change":1722,"volume":771,"transactions":9,"vwap":1721},"2025-12-15",21.44,21.54,-0.97,{"date":1724,"open":1725,"high":1506,"low":1373,"close":1395,"change":1726,"percent_change":1041,"volume":1437,"transactions":9,"vwap":1395},"2025-12-12",22.07,-0.33,{"date":1728,"open":1313,"high":1378,"low":1729,"close":1351,"change":235,"percent_change":1346,"volume":1730,"transactions":9,"vwap":1351},"2025-12-11",22.040001,2103100,{"date":1732,"open":1497,"high":1733,"low":1491,"close":1313,"change":907,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1313},"2025-12-10",22.55,1.82,5951800,{"date":1737,"open":1698,"high":1506,"low":1484,"close":1699,"change":208,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1699},"2025-12-09",0.87,2655200,{"date":1741,"open":1340,"high":1742,"low":1743,"close":1624,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1624},"2025-12-08",22.02,21.6,-0.3,-1.36,2564700,{"date":1748,"open":1721,"high":1749,"low":1366,"close":1750,"change":1411,"percent_change":1412,"volume":1751,"transactions":9,"vwap":1750},"2025-12-05",22.31,22.030001,4718500,{"date":1753,"open":1625,"high":1754,"low":1755,"close":1403,"change":775,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1403},"2025-12-04",21.72,21.4,1.22,2951300,{"date":1759,"open":1416,"high":1720,"low":1688,"close":1760,"change":1188,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-12-03",21.33,2.35,3011000,{"date":1764,"open":1765,"high":1422,"low":1569,"close":1456,"change":618,"percent_change":473,"volume":1766,"transactions":9,"vwap":1456},"2025-12-02",20.8,4877300,{"date":1768,"open":1454,"high":1450,"low":1575,"close":1424,"change":579,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1424},"2025-12-01",-2.12,3128500,{"date":1772,"open":1773,"high":1469,"low":1567,"close":1774,"change":286,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-11-28",20.93,21.26,1.67,1664400,{"date":1778,"open":1779,"high":1372,"low":1416,"close":1597,"change":1272,"percent_change":1382,"volume":1780,"transactions":9,"vwap":1597},"2025-11-26",20.94,2376700,{"date":1782,"open":1643,"high":1783,"low":1597,"close":1440,"change":207,"percent_change":431,"volume":1784,"transactions":9,"vwap":1440},"2025-11-25",21.24,2470300,{"date":1786,"open":1787,"high":1422,"low":1537,"close":1779,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1779},"2025-11-24",20.38,0.42,2.05,6209900,{"date":1792,"open":1793,"high":1436,"low":1654,"close":1794,"change":1418,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-11-21",20.040001,20.52,3.01,4209100,{"date":1798,"open":1424,"high":1422,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-11-20",19.83,19.92,-0.8,-3.86,4195600,{"date":1805,"open":1440,"high":1700,"low":1794,"close":1806,"change":151,"percent_change":306,"volume":1807,"transactions":9,"vwap":1806},"2025-11-19",20.72,3949000,{"date":1809,"open":1612,"high":1643,"low":1586,"close":1597,"change":151,"percent_change":401,"volume":1810,"transactions":9,"vwap":1597},"2025-11-18",6276200,{"date":1812,"open":1743,"high":1624,"low":1463,"close":1643,"change":196,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1643},"2025-11-17",-1.91,3282800,{"date":1816,"open":1817,"high":1818,"low":1430,"close":1405,"change":887,"percent_change":163,"volume":1819,"transactions":9,"vwap":1405},"2025-11-14",21.5,21.55,2790200,{"date":1821,"open":1743,"high":1618,"low":1818,"close":1743,"change":1272,"percent_change":463,"volume":1822,"transactions":9,"vwap":1743},"2025-11-13",2342800,{"date":1824,"open":1373,"high":1825,"low":1818,"close":1499,"change":483,"percent_change":256,"volume":1826,"transactions":9,"vwap":1499},"2025-11-12",21.81,2956100,{"date":1828,"open":1714,"high":1829,"low":1403,"close":1754,"change":752,"percent_change":207,"volume":1830,"transactions":9,"vwap":1754},"2025-11-11",21.91,1947100,{"date":1832,"open":1357,"high":1833,"low":1834,"close":1484,"change":927,"percent_change":927,"volume":1835,"transactions":9,"vwap":1484},"2025-11-10",21.84,21.57,3564200,{"date":1837,"open":1461,"high":1624,"low":1366,"close":1484,"change":225,"percent_change":1368,"volume":1838,"transactions":9,"vwap":1484},"2025-11-07",2879900,{"date":1840,"open":1841,"high":1313,"low":1716,"close":1468,"change":864,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1468},"2025-11-06",22.2,-2.26,3230300,{"date":1845,"open":1490,"high":1328,"low":1490,"close":1474,"change":521,"percent_change":1234,"volume":1846,"transactions":9,"vwap":1474},"2025-11-05",5625600,{"date":1848,"open":1833,"high":1742,"low":1834,"close":1611,"change":915,"percent_change":597,"volume":1849,"transactions":9,"vwap":1611},"2025-11-04",4450500,{"date":1851,"open":1852,"high":1829,"low":1774,"close":1853,"change":988,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-11-03",21.64,21.89,0.92,4411400,{"date":1857,"open":1276,"high":1276,"low":1617,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-10-31",21.69,-1.5,-6.47,7648100,{"date":1863,"open":1733,"high":1864,"low":1865,"close":1866,"change":857,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-10-30",23.48,22.14,23.19,10.11,10302700,{"date":1870,"open":1871,"high":1720,"low":1449,"close":1443,"change":1008,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1443},"2025-10-29",21.36,-1.59,5583500,{"date":1875,"open":1713,"high":1624,"low":1876,"close":1755,"change":714,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1755},"2025-10-28",21.32,-1.06,3007900,{"date":1880,"open":1721,"high":1373,"low":1881,"close":1468,"change":1335,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1468},"2025-10-27",21.37,1.07,3439000,{"date":1885,"open":1707,"high":1403,"low":1595,"close":1755,"change":225,"percent_change":25,"volume":1886,"transactions":9,"vwap":1755},"2025-10-24",3136900,{"date":1888,"open":1699,"high":1699,"low":1774,"close":1876,"change":1889,"percent_change":762,"volume":1890,"transactions":9,"vwap":1876},"2025-10-23",-0.44,3456200,{"date":1892,"open":1390,"high":1350,"low":1364,"close":1893,"change":328,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-10-22",21.76,-1.94,2287500,{"date":1897,"open":1357,"high":1898,"low":1395,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-10-21",22.49,22.19,0.55,2.54,2752400,{"date":1904,"open":1625,"high":1611,"low":1755,"close":1852,"change":775,"percent_change":1756,"volume":1905,"transactions":9,"vwap":1852},"2025-10-20",2099600,{"date":1907,"open":1460,"high":1720,"low":1463,"close":1483,"change":1908,"percent_change":503,"volume":1909,"transactions":9,"vwap":1483},"2025-10-17",0.06,3525900,{"date":1911,"open":1853,"high":1912,"low":1701,"close":1876,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1876},"2025-10-16",22.09,-0.56,-2.56,2768100,{"date":1917,"open":1345,"high":1729,"low":1366,"close":1918,"change":225,"percent_change":1368,"volume":1919,"transactions":9,"vwap":1918},"2025-10-15",21.88,2950300,{"date":1921,"open":1876,"high":1340,"low":1643,"close":1714,"change":286,"percent_change":1620,"volume":1922,"transactions":9,"vwap":1714},"2025-10-14",2462500,{"date":1924,"open":1619,"high":1721,"low":1463,"close":1617,"change":1179,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1617},"2025-10-13",2.48,3234000,{"date":1928,"open":1474,"high":1404,"low":1431,"close":1773,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1773},"2025-10-10",-1.2,-5.42,5756200,{"date":1933,"open":1507,"high":1291,"low":1934,"close":1474,"change":579,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1474},"2025-10-09",22.11,-1.99,2894600,{"date":1938,"open":1283,"high":1284,"low":1939,"close":1940,"change":296,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-10-08",22.51,22.58,-1.1,2747400,{"date":1944,"open":1283,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":907,"volume":1949,"transactions":9,"vwap":1947},"2025-10-07",23.31,22.46,22.83,0.09,2455400,{"date":1951,"open":1226,"high":1226,"low":1952,"close":1264,"change":1659,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1264},"2025-10-06",22.69,-2.32,2962500,{"date":1956,"open":1957,"high":1958,"low":1321,"close":1959,"change":1960,"percent_change":1795,"volume":1961,"transactions":9,"vwap":1959},"2025-10-03",22.7,24.059999,23.28,0.68,6657400,{"date":1963,"open":1321,"high":1964,"low":1334,"close":1507,"change":915,"percent_change":400,"volume":1965,"transactions":9,"vwap":1507},"2025-10-02",22.78,2586200,{"date":1967,"open":1232,"high":1968,"low":1940,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-10-01",23.42,22.66,-0.62,-2.66,3083300,{"date":1974,"open":1957,"high":1945,"low":1507,"close":1959,"change":141,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1959},"2025-09-30",2.6,3427000,{"date":1978,"open":1379,"high":1979,"low":1358,"close":1952,"change":482,"percent_change":483,"volume":1980,"transactions":9,"vwap":1952},"2025-09-29",22.82,2362900,{"date":1982,"open":1288,"high":1269,"low":1983,"close":1957,"change":1233,"percent_change":1258,"volume":1984,"transactions":9,"vwap":1957},"2025-09-26",22.39,2514600,{"date":1986,"open":1987,"high":1308,"low":1506,"close":1358,"change":1475,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1358},"2025-09-25",22.44,-0.89,2679000,{"date":1991,"open":1992,"high":1993,"low":1939,"close":1940,"change":43,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1940},"2025-09-24",23,23.15,-2.04,2993900,{"date":1997,"open":1254,"high":1998,"low":1284,"close":1270,"change":618,"percent_change":317,"volume":1999,"transactions":9,"vwap":1270},"2025-09-23",23.4,2857800,{"date":2001,"open":2002,"high":2003,"low":1291,"close":2004,"change":1007,"percent_change":328,"volume":2005,"transactions":9,"vwap":2004},"2025-09-22",23.030001,23.49,23.02,2636800,{"date":2007,"open":1256,"high":1993,"low":1264,"close":2008,"change":173,"percent_change":1179,"volume":2009,"transactions":9,"vwap":2008},"2025-09-19",23.12,5100900,{"date":2011,"open":2012,"high":2012,"low":2013,"close":1992,"change":2014,"percent_change":1702,"volume":2015,"transactions":9,"vwap":1992},"2025-09-18",23.27,22.89,-0.12,2912500,{"date":2017,"open":1220,"high":2018,"low":1333,"close":2008,"change":1197,"percent_change":1492,"volume":2019,"transactions":9,"vwap":2008},"2025-09-17",23.62,2888500,{"date":2021,"open":1221,"high":2003,"low":1993,"close":1248,"change":1029,"percent_change":872,"volume":2022,"transactions":9,"vwap":1248},"2025-09-16",2498500,{"date":2024,"open":2025,"high":1186,"low":1263,"close":1210,"change":2026,"percent_change":146,"volume":2027,"transactions":9,"vwap":1210},"2025-09-15",23.34,0.16,2109100,{"date":2029,"open":1231,"high":1231,"low":1232,"close":1959,"change":1046,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1959},"2025-09-12",-2.23,2972700,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":927,"percent_change":927,"volume":2038,"transactions":9,"vwap":2037},"2025-09-11",23.8,23.94,23.55,23.81,3026800,{"date":2040,"open":1178,"high":2041,"low":2042,"close":2037,"change":731,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2037},"2025-09-10",24.38,23.58,-1.9,3537800,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":637,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-09-09",24.35,24.43,23.98,24.27,-0.65,3038500,{"date":2054,"open":1958,"high":2055,"low":1212,"close":2048,"change":1368,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2048},"2025-09-08",24.85,1.54,4039200,{"date":2059,"open":2060,"high":2061,"low":1227,"close":1958,"change":318,"percent_change":1412,"volume":2062,"transactions":9,"vwap":1958},"2025-09-05",23.67,24.47,3679600,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2042,"change":207,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2042},"2025-09-04",23.61,23.84,23.25,0.21,2687500,{"date":2071,"open":2072,"high":2036,"low":1992,"close":2073,"change":1788,"percent_change":1734,"volume":2074,"transactions":9,"vwap":2073},"2025-09-03",23.2,23.53,2757300,{"date":2076,"open":1993,"high":1219,"low":1964,"close":2077,"change":1046,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-09-02",23.11,-2.24,3782900,{"date":2081,"open":1240,"high":1211,"low":2025,"close":2082,"change":1213,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-08-29",23.64,1.16,2568900,{"date":2086,"open":1212,"high":1231,"low":1232,"close":1240,"change":958,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1240},"2025-08-28",-1.23,3194900,{"date":2090,"open":1277,"high":1195,"low":1276,"close":2091,"change":1179,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-08-27",23.66,2.25,2859100,{"date":2095,"open":1277,"high":1186,"low":1270,"close":2096,"change":1908,"percent_change":775,"volume":2097,"transactions":9,"vwap":2096},"2025-08-26",23.14,4997700,{"date":2099,"open":1998,"high":1221,"low":2100,"close":1254,"change":463,"percent_change":580,"volume":2101,"transactions":9,"vwap":1254},"2025-08-25",23.059999,3741100,{"date":2103,"open":1358,"high":2003,"low":1396,"close":1204,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1204},"2025-08-22",1.19,5.35,3753700,{"date":2108,"open":1497,"high":2109,"low":1853,"close":2110,"change":2111,"percent_change":879,"volume":2112,"transactions":9,"vwap":2110},"2025-08-21",22.3,22.26,0.11,2198800,{"date":2114,"open":2115,"high":1282,"low":1339,"close":1506,"change":420,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1506},"2025-08-20",22.9,-3.4,3394500,{"date":2119,"open":1284,"high":1945,"low":1947,"close":2120,"change":225,"percent_change":286,"volume":2121,"transactions":9,"vwap":2120},"2025-08-19",22.93,2232300,{"date":2123,"open":1992,"high":1254,"low":2124,"close":2125,"change":256,"percent_change":420,"volume":2126,"transactions":9,"vwap":2125},"2025-08-18",22.75,22.85,2292300,{"date":2128,"open":2129,"high":2036,"low":2130,"close":2002,"change":731,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2002},"2025-08-15",23.5,23.01,-1.96,3295600,{"date":2134,"open":1506,"high":2135,"low":1474,"close":2003,"change":17,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2003},"2025-08-14",23.6,4.82,5219800,{"date":2139,"open":1643,"high":1940,"low":1425,"close":1334,"change":1234,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1334},"2025-08-13",6.51,7232100,{"date":2143,"open":2144,"high":187,"low":2145,"close":1450,"change":1948,"percent_change":801,"volume":2146,"transactions":9,"vwap":1450},"2025-08-12",21.08,20.76,4515200,{"date":2148,"open":1755,"high":1721,"low":1515,"close":1449,"change":43,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1449},"2025-08-11",-2.19,4403900,{"date":2152,"open":1693,"high":1707,"low":1597,"close":1410,"change":2111,"percent_change":1179,"volume":2153,"transactions":9,"vwap":1410},"2025-08-08",4082100,{"date":2155,"open":1693,"high":1760,"low":1773,"close":1642,"change":2156,"percent_change":1250,"volume":2157,"transactions":9,"vwap":1642},"2025-08-07",0.34,5183800,{"date":2159,"open":1491,"high":1315,"low":1416,"close":1422,"change":494,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1422},"2025-08-06",-3.54,5905100,{"date":2163,"open":1390,"high":1841,"low":1707,"close":2164,"change":173,"percent_change":828,"volume":2165,"transactions":9,"vwap":2164},"2025-08-05",21.74,5404100,{"date":2167,"open":1642,"high":2168,"low":1715,"close":1636,"change":1411,"percent_change":441,"volume":2169,"transactions":9,"vwap":1636},"2025-08-04",21.82,5709300,{"date":2171,"open":1416,"high":1469,"low":1528,"close":1693,"change":1908,"percent_change":503,"volume":2172,"transactions":9,"vwap":1693},"2025-08-01",9044800,{"date":2174,"open":1328,"high":2124,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-07-31",20.36,21.12,-1.81,-7.89,15468300,{"date":2181,"open":1226,"high":1240,"low":1306,"close":2120,"change":1382,"percent_change":975,"volume":2182,"transactions":9,"vwap":2120},"2025-07-30",4104400,{"date":2184,"open":1998,"high":2082,"low":2004,"close":1945,"change":863,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1945},"2025-07-29",-0.6,3364500,{"date":2188,"open":2018,"high":2189,"low":1968,"close":1204,"change":816,"percent_change":452,"volume":2190,"transactions":9,"vwap":1204},"2025-07-28",23.91,2967600,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2042,"change":1631,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2042},"2025-07-25",24.049999,24.19,23.56,-2.44,3088900,{"date":2199,"open":1176,"high":2200,"low":1225,"close":2201,"change":151,"percent_change":420,"volume":2202,"transactions":9,"vwap":2201},"2025-07-24",24.51,24.17,2349800,{"date":2204,"open":2205,"high":2206,"low":2037,"close":2207,"change":2208,"percent_change":1148,"volume":2209,"transactions":9,"vwap":2207},"2025-07-23",24.11,24.41,24.36,0.45,2053300,{"date":2211,"open":2067,"high":2049,"low":2067,"close":2189,"change":1960,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2189},"2025-07-22",2.93,2484300,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":1726,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-07-21",23.65,23.93,23.18,23.23,-1.4,2363900,{"date":2223,"open":2135,"high":1202,"low":1257,"close":2195,"change":317,"percent_change":1900,"volume":2224,"transactions":9,"vwap":2195},"2025-07-18",2196300,{"date":2226,"open":1277,"high":1505,"low":2227,"close":1221,"change":431,"percent_change":844,"volume":2228,"transactions":9,"vwap":1221},"2025-07-17",23.09,2540700,{"date":2230,"open":1205,"high":2217,"low":1298,"close":1866,"change":410,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1866},"2025-07-16",-2.77,4012200,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":579,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-07-15",24.45,24.55,23.83,23.85,-1.85,2335200,{"date":2242,"open":2193,"high":2243,"low":2244,"close":2245,"change":1948,"percent_change":1368,"volume":2246,"transactions":9,"vwap":2245},"2025-07-14",24.34,23.92,24.3,2460900,{"date":2248,"open":1178,"high":2249,"low":2250,"close":1187,"change":530,"percent_change":1067,"volume":2251,"transactions":9,"vwap":1187},"2025-07-11",24.44,23.95,2073000,{"date":2253,"open":1187,"high":2254,"low":2244,"close":2255,"change":370,"percent_change":685,"volume":2256,"transactions":9,"vwap":2255},"2025-07-10",24.7,24.49,2749900,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2050,"change":1197,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2050},"2025-07-09",24.52,24.92,24.12,-0.7,3420400,{"date":2265,"open":1249,"high":2266,"low":1195,"close":2249,"change":788,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2249},"2025-07-08",24.74,3.47,4812100,{"date":2270,"open":2201,"high":2271,"low":1998,"close":2018,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2018},"2025-07-07",24.24,-0.67,-2.76,3225600,{"date":2276,"open":2277,"high":2236,"low":1193,"close":2278,"change":2156,"percent_change":705,"volume":2279,"transactions":9,"vwap":2278},"2025-07-03",24.14,24.29,2624900,{"date":2281,"open":1238,"high":2271,"low":1505,"close":2250,"change":1233,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2250},"2025-07-02",1.35,3396000,{"date":2285,"open":2125,"high":2286,"low":1262,"close":2287,"change":2288,"percent_change":686,"volume":2289,"transactions":9,"vwap":2287},"2025-07-01",23.74,23.63,0.66,4450800,{"date":2291,"open":1298,"high":1270,"low":2292,"close":1276,"change":837,"percent_change":1734,"volume":2293,"transactions":9,"vwap":1276},"2025-06-30",22.45,3132600,{"date":2295,"open":2296,"high":1283,"low":2297,"close":2298,"change":207,"percent_change":370,"volume":2299,"transactions":9,"vwap":2298},"2025-06-27",22.62,22.35,22.56,4531200,{"date":2301,"open":2302,"high":1969,"low":1351,"close":1939,"change":1908,"percent_change":1213,"volume":2303,"transactions":9,"vwap":1939},"2025-06-26",22.61,2112500,{"date":2305,"open":1898,"high":2306,"low":1344,"close":2292,"change":472,"percent_change":1115,"volume":2307,"transactions":9,"vwap":2292},"2025-06-25",22.68,2142100,{"date":2309,"open":1351,"high":2310,"low":1729,"close":1334,"change":879,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1334},"2025-06-24",22.71,2.28,2845100,{"date":2314,"open":1893,"high":1841,"low":1876,"close":1829,"change":2026,"percent_change":1001,"volume":2315,"transactions":9,"vwap":1829},"2025-06-23",2661300,{"date":2317,"open":1858,"high":1351,"low":2318,"close":1395,"change":775,"percent_change":1709,"volume":2319,"transactions":9,"vwap":1395},"2025-06-20",21.53,3474500,{"date":2321,"open":1755,"high":1858,"low":2144,"close":1716,"change":472,"percent_change":208,"volume":2322,"transactions":9,"vwap":1716},"2025-06-18",2717100,{"date":2324,"open":1373,"high":1714,"low":1715,"close":1617,"change":579,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1617},"2025-06-17",-2.05,2777300,{"date":2328,"open":1716,"high":1345,"low":1410,"close":1365,"change":2329,"percent_change":686,"volume":2330,"transactions":9,"vwap":1365},"2025-06-16",0.61,2651200,{"date":2332,"open":1409,"high":1629,"low":1701,"close":1469,"change":1970,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1469},"2025-06-13",-2.83,3687600,{"date":2336,"open":1946,"high":1321,"low":2168,"close":1829,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1829},"2025-06-12",-0.68,-3.01,5155800,{"date":2341,"open":1992,"high":2342,"low":1314,"close":2343,"change":493,"percent_change":348,"volume":2344,"transactions":9,"vwap":2343},"2025-06-11",23.17,22.59,3241300,{"date":2346,"open":1351,"high":2115,"low":1307,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-06-10",22.81,0.81,3.68,4280500,{"date":2352,"open":1380,"high":2297,"low":2353,"close":1497,"change":752,"percent_change":207,"volume":2354,"transactions":9,"vwap":1497},"2025-06-09",21.87,2917400,{"date":2356,"open":1833,"high":1297,"low":1713,"close":1316,"change":1486,"percent_change":2357,"volume":2358,"transactions":9,"vwap":1316},"2025-06-06",1.81,2812700,{"date":2360,"open":1373,"high":1315,"low":1405,"close":1743,"change":151,"percent_change":2361,"volume":2362,"transactions":9,"vwap":1743},"2025-06-05",-0.87,2388000,{"date":2364,"open":1403,"high":1853,"low":1461,"close":1357,"change":1115,"percent_change":2365,"volume":2366,"transactions":9,"vwap":1357},"2025-06-04",0.83,1935000,{"date":2368,"open":1372,"high":2164,"low":2144,"close":1417,"change":286,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1417},"2025-06-03",1.65,2760000,{"date":2372,"open":1490,"high":1490,"low":1574,"close":1774,"change":163,"percent_change":1894,"volume":2373,"transactions":9,"vwap":1774},"2025-06-02",4864400,{"date":2375,"open":1381,"high":2376,"low":1852,"close":1499,"change":1198,"percent_change":2377,"volume":2378,"transactions":9,"vwap":1499},"2025-05-30",22.29,-3.17,3511800,{"date":2380,"open":1378,"high":1507,"low":1390,"close":1983,"change":927,"percent_change":927,"volume":2381,"transactions":9,"vwap":1983},"2025-05-29",2029200,{"date":2383,"open":2110,"high":1939,"low":1865,"close":1983,"change":317,"percent_change":1359,"volume":2384,"transactions":9,"vwap":1983},"2025-05-28",2426200,{"date":2386,"open":1322,"high":2387,"low":1699,"close":2110,"change":1788,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2110},"2025-05-27",22.33,1.92,2360600,{"date":2391,"open":1624,"high":1339,"low":1403,"close":1833,"change":1475,"percent_change":306,"volume":2392,"transactions":9,"vwap":1833},"2025-05-23",2051000,{"date":2394,"open":1611,"high":1380,"low":1468,"close":1729,"change":173,"percent_change":1900,"volume":2395,"transactions":9,"vwap":1729},"2025-05-22",2029100,{"date":2397,"open":1314,"high":1947,"low":1853,"close":1699,"change":2051,"percent_change":2398,"volume":2399,"transactions":9,"vwap":1699},"2025-05-21",-2.88,2393600,{"date":2401,"open":1946,"high":1957,"low":2109,"close":2402,"change":57,"percent_change":2208,"volume":2403,"transactions":9,"vwap":2402},"2025-05-20",22.57,2131100,{"date":2405,"open":2297,"high":1940,"low":1352,"close":1308,"change":400,"percent_change":1067,"volume":2406,"transactions":9,"vwap":1308},"2025-05-19",2545700,{"date":2408,"open":1946,"high":2115,"low":1334,"close":1298,"change":1368,"percent_change":2369,"volume":2409,"transactions":9,"vwap":1298},"2025-05-16",3542700,{"date":2411,"open":1853,"high":1290,"low":1743,"close":1300,"change":318,"percent_change":79,"volume":2412,"transactions":9,"vwap":1300},"2025-05-15",3389300,{"date":2414,"open":1417,"high":2415,"low":1490,"close":1918,"change":1948,"percent_change":837,"volume":2416,"transactions":9,"vwap":1918},"2025-05-14",22.049999,3397000,{"date":2418,"open":1365,"high":1390,"low":2318,"close":1357,"change":1029,"percent_change":2337,"volume":2419,"transactions":9,"vwap":1357},"2025-05-13",4192700,{"date":2421,"open":1297,"high":2387,"low":1698,"close":1315,"change":1368,"percent_change":2422,"volume":2423,"transactions":9,"vwap":1315},"2025-05-12",1.72,4346400,{"date":2425,"open":1743,"high":1484,"low":1881,"close":1834,"change":1029,"percent_change":257,"volume":2426,"transactions":9,"vwap":1834},"2025-05-09",3553600,{"date":2428,"open":1783,"high":1491,"low":2429,"close":1754,"change":769,"percent_change":2430,"volume":2431,"transactions":9,"vwap":1754},"2025-05-08",21.13,2.7,3918900,{"date":2433,"open":1468,"high":1395,"low":1612,"close":1700,"change":888,"percent_change":1041,"volume":2182,"transactions":9,"vwap":1700},"2025-05-07",{"date":2435,"open":2436,"high":1484,"low":1463,"close":1707,"change":1115,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1707},"2025-05-06",21.049999,0.85,4806600,{"date":2440,"open":2441,"high":1461,"low":2442,"close":1469,"change":788,"percent_change":2443,"volume":2444,"transactions":9,"vwap":1469},"2025-05-05",20.29,20.12,4.01,4922100,{"date":2446,"open":2447,"high":2448,"low":2447,"close":1521,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":1521},"2025-05-02",19.71,20.71,0.97,4.97,8527600,{"date":2453,"open":1417,"high":1499,"low":184,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-05-01",19.5,-1.92,-8.96,9021400,{"date":2459,"open":1715,"high":1409,"low":1689,"close":1410,"change":742,"percent_change":2460,"volume":2461,"transactions":9,"vwap":1410},"2025-04-30",-1.43,4234900,{"date":188,"open":1484,"high":2463,"low":1397,"close":1624,"change":1444,"percent_change":1948,"volume":2464,"transactions":9,"vwap":1624},21.86,2498400]