[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WERN":3,"homepage-market-summary":26,"stock-historical-WERN":168},{"ticker":4,"date":5,"profile":6,"quote":11},"WERN","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Werner Enterprises Inc","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":13,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},34.3,33.98,34.365,33.54,0.32,0.94,686649.365351,13700,34.1534,50.31,1.64,560181.7689979426,67.1,10147,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":179},365,1,1000,{"period_high":173,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},47.49,23.02,1060405,387047913.022123,22.06,"2025-04-21",[180,181,191,202,211,222,231,242,253,264,275,285,296,307,318,329,340,350,361,372,382,391,401,412,423,432,441,450,461,472,482,493,502,513,522,531,541,551,562,571,581,591,602,611,621,631,642,649,660,669,680,690,700,709,716,725,734,741,749,757,765,773,782,789,798,806,813,822,831,839,847,855,862,871,878,884,892,899,905,913,922,928,934,941,949,957,965,972,981,988,997,1003,1010,1017,1023,1029,1035,1042,1049,1056,1063,1070,1075,1082,1090,1099,1106,1113,1120,1128,1134,1140,1149,1155,1162,1169,1175,1183,1191,1199,1206,1211,1219,1226,1235,1242,1250,1258,1266,1272,1279,1287,1294,1303,1312,1320,1327,1333,1341,1349,1357,1366,1374,1380,1388,1395,1403,1408,1413,1420,1427,1435,1441,1449,1458,1467,1473,1478,1484,1490,1497,1504,1512,1520,1525,1532,1540,1544,1552,1559,1564,1569,1575,1580,1586,1592,1599,1606,1614,1620,1626,1632,1640,1644,1648,1655,1661,1670,1678,1685,1691,1697,1703,1708,1712,1720,1727,1734,1740,1747,1752,1757,1764,1771,1778,1784,1790,1794,1800,1809,1816,1824,1831,1838,1844,1852,1860,1868,1875,1883,1891,1899,1907,1914,1920,1926,1934,1942,1949,1956,1962,1969,1975,1982,1990,1998,2006,2014,2021,2028,2032,2040,2048,2056,2061,2068,2074,2081,2087,2093,2098,2105,2111,2117,2122,2127,2132,2138,2143,2147,2154,2157,2164,2169,2175,2181,2187,2195,2202,2206,2212,2217,2221,2224,2228,2234,2239,2242,2248,2254,2260,2266,2272,2278,2284,2290,2296,2303,2309,2314,2319,2322,2329,2336,2343,2347,2351,2354,2360,2365,2370,2373,2377,2384,2390,2393,2397,2403,2408,2414,2421,2425,2430,2436,2441,2446,2451,2455,2460,2465,2471,2475,2481,2486,2491,2496,2500,2504,2509,2514,2520,2525,2529,2533,2536,2541,2545,2550,2555,2560,2565,2570,2575,2581,2585,2589,2593,2598,2602,2607,2611,2616,2622,2627,2633,2638,2644,2649,2656,2661,2665,2669,2672,2676,2680],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":182,"open":183,"high":184,"low":185,"close":13,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",34.34,34.48,33.855,-0.07,-0.21,797538.09166,13054,34.0554,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",33.53,34.16,33.24,34.05,0.52,1.55,511301.324008,12244,33.9158,{"date":203,"open":204,"high":205,"low":206,"close":193,"change":207,"percent_change":122,"volume":208,"transactions":209,"vwap":210},"2026-09-28",32.85,33.61,32.72,0.64,658295.584898,14421,33.3983,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",33.49,33.95,32.58,32.89,-0.59,-1.76,992026.05766,16401,32.9457,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":146,"percent_change":82,"volume":228,"transactions":229,"vwap":230},"2026-09-24",34.46,34.77,33.38,33.48,1183155.848175,14063,33.6032,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",34.68,35.3,34.04,34.41,-0.38,-1.09,981527.619303,15792,34.6544,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",35.41,35.7375,34.24,34.79,-0.225,-0.64,856060.102073,15079,34.7775,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",35.88,36.105,34.31,35.015,-0.655,-1.84,854565.872832,15646,34.8606,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",35.66,35.98,35.2,35.67,-0.24,-0.67,1239202.656464,13110,35.6306,{"date":276,"open":277,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",36.33,36.5599,35.91,0.07,0.2,777630.965901,13019,36.1315,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",36.04,36.63,35.53,35.84,-1.72,-4.58,1334401.072577,19610,36.0346,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",37.57,38.04,37.18,37.56,-0.02,-0.05,754113.509084,14151,37.6178,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",36.98,37.68,36.6,37.58,0.3,0.8,829093.611815,15188,37.3574,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",38.96,39.395,36.56,37.28,-1.31,-3.39,1149518.127989,18175,37.0742,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",38.78,39.02,38.16,38.59,-0.3,-0.77,935748.075115,18545,38.5168,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":146,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",39.56,40.015,38.51,38.89,-2.34,776355.051108,14768,38.9654,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",39.97,40.49,39.49,39.82,-0.22,-0.55,616441.357119,12812,39.878,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",38.38,40.11,38.2,40.04,1.54,4,584625.551055,12796,39.8329,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":22,"volume":379,"transactions":380,"vwap":381},"2026-09-03",37.95,38.87,37.07,38.5,0.62,768516.936362,12709,38.3866,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":49,"percent_change":102,"volume":388,"transactions":389,"vwap":390},"2026-09-02",37.84,38.49,37.41,37.88,577463.961819,12585,37.9725,{"date":392,"open":393,"high":394,"low":395,"close":384,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",38.91,39.335,37.245,-1.34,-3.42,648255.125794,15396,37.8747,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",38.62,39.24,38.25,39.18,0.76,1.98,664107.79015,12265,39.0077,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",39.16,39.365,37.89,38.42,-0.11,-0.29,745813.572122,14802,38.4373,{"date":424,"open":377,"high":425,"low":426,"close":427,"change":428,"percent_change":146,"volume":429,"transactions":430,"vwap":431},"2026-08-27",38.69,38.095,38.53,-0.36,755843.12721,13371,38.4771,{"date":433,"open":301,"high":434,"low":435,"close":345,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",38.97,36.83,1.25,3.32,1526218.199524,17250,38.3864,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":112,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",38.36,37.29,37.64,-0.08,584719.021982,9676,37.7348,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",38.8,39.22,37.14,37.67,-1.21,-3.11,1040908.424943,14320,37.7163,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",38.61,39.03,38.1,38.88,0.835,2.19,503916.293763,11049,38.7388,{"date":473,"open":474,"high":475,"low":444,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",37.46,38.11,38.045,0.085,0.22,651010.515854,14383,37.906,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",38.67,39,37.63,37.96,-0.47,-1.22,895830.460504,14385,37.9899,{"date":494,"open":375,"high":466,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",37.995,38.43,-0.68,-1.74,1005895.669363,16754,38.4177,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",38.76,39.5,38.7522,39.11,0.23,0.59,893199.560585,16253,39.1093,{"date":514,"open":515,"high":516,"low":475,"close":466,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",38.3,39.28,0.39,1.01,690086.812243,12823,38.7892,{"date":523,"open":524,"high":525,"low":526,"close":385,"change":207,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",38.22,38.77,37.895,1.69,778095.658871,15314,38.5574,{"date":532,"open":533,"high":475,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",36.59,36.35,37.85,1.42,3.9,823774.468997,17464,37.7314,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":497,"volume":548,"transactions":549,"vwap":550},"2026-08-11",36.69,37,35.605,36.43,-0.25,1242087.776866,19672,36.3181,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",37.61,38.305,36.64,36.68,-0.83,-2.21,927988.072045,17921,36.9767,{"date":563,"open":564,"high":565,"low":435,"close":566,"change":207,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",37.19,38.05,37.51,1.74,597846.354142,13194,37.4551,{"date":572,"open":573,"high":405,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",37.91,36.85,36.87,-0.95,-2.51,684419.677964,13244,37.1506,{"date":582,"open":374,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",38.815,37.77,37.82,-0.49,-1.28,762149.585619,15587,38.1508,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",37.758,38.39,37.4301,38.31,1.18,3.18,1586302.570773,19782,38.2144,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":419,"percent_change":336,"volume":608,"transactions":609,"vwap":610},"2026-08-03",37.21,37.925,36.645,37.13,1150874.232645,22966,37.0281,{"date":612,"open":613,"high":463,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-31",37.27,37.1154,37.42,0.54,1.46,1666994.147389,26444,37.7246,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":508,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",37.38,37.54,35.895,36.88,0.63,2111687.97777,32352,36.7255,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",37.2,37.585,35.74,36.65,-1.66,-4.33,3167679.394841,43085,36.5768,{"date":643,"open":366,"high":366,"low":465,"close":596,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",-2.12,-5.24,2804512.829644,38442,38.8268,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",42.42,42.6335,39.91,40.43,-1.99,-4.69,1459114.312464,24874,40.5763,{"date":661,"open":662,"high":663,"low":664,"close":651,"change":665,"percent_change":325,"volume":666,"transactions":667,"vwap":668},"2026-07-24",43.685,44.09,42.285,-1.49,1601994.958386,22682,42.7592,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-23",46.11,46.365,43.83,43.91,-1.91,-4.17,1943248.89389,26245,44.1664,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":457,"volume":687,"transactions":688,"vwap":689},"2026-07-22",47.01,47.279,45.73,45.82,-1.47,967617.478711,19584,46.1444,{"date":691,"open":692,"high":173,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",46.31,45.59,47.29,0.98,2.12,1514958.121674,19714,46.763,{"date":701,"open":702,"high":703,"low":704,"close":692,"change":705,"percent_change":509,"volume":706,"transactions":707,"vwap":708},"2026-07-20",46.01,46.87,45.11,0.27,1764631.193027,22602,46.3668,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":68,"percent_change":102,"volume":715,"transactions":9,"vwap":714},"2026-07-17",45.12,46.22,45.099998,46.040001,1625100,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-16",44.29,46.17,44.19,45.99,2.38,5.46,957400,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-15",44.8,45.25,43.53,43.61,-1.19,-2.66,829800,{"date":735,"open":736,"high":737,"low":663,"close":727,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":727},"2026-07-14",44.61,44.87,0.71,1.61,691500,{"date":742,"open":743,"high":744,"low":745,"close":663,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":663},"2026-07-13",43.94,44.5,43.62,0.24,0.55,789000,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":146,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-10",45.0099983,45.2,43.47,43.85,-2.08,614000,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-09",43.49,45.15,44.78,1.62,3.75,1096100,{"date":766,"open":753,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-08",43.9,41.92,43.16,-0.16,-0.37,1084300,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-07",43.02,43.92,42.72,43.32,0.33,0.77,839500,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":187,"percent_change":586,"volume":788,"transactions":9,"vwap":787},"2026-07-06",43.57,43.97,42.54,42.99,594900,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-02",43.82,44.049999,42.48,43.2,-0.62,-1.41,639200,{"date":799,"open":800,"high":801,"low":802,"close":791,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":791},"2026-07-01",44.25,44.52,42.87,0.21,0.48,1129400,{"date":807,"open":808,"high":674,"low":809,"close":730,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":730},"2026-06-30",43.48,42.57,-0.12,-0.27,850500,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-29",42.13,43.76,42.11,43.73,0.96,2.24,890500,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-26",41.99,43.099998,41.91,42.77,0.57,1.35,3362400,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-25",41.25,42.46,42.2,1.21,2.95,1078600,{"date":840,"open":841,"high":842,"low":843,"close":841,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":841},"2026-06-24",40.99,41.76,40.73,-0.04,-0.1,915300,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":167,"volume":854,"transactions":9,"vwap":852},"2026-06-23",41.57,41.59,40.78,41.029999,0.17,962400,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":853,"percent_change":167,"volume":861,"transactions":9,"vwap":860},"2026-06-22",40.32,41.22,40.18,40.86,735800,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-18",40.39,41,40.14,40.69,0.81,2.03,1376500,{"date":872,"open":873,"high":873,"low":142,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-17",42.12,39.88,-2.24,-5.32,1225100,{"date":879,"open":880,"high":881,"low":882,"close":873,"change":576,"percent_change":558,"volume":883,"transactions":9,"vwap":873},"2026-06-16",43.15,43.86,41.66,1191600,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-15",44.21,42.73,43.07,-0.89,-2.02,698500,{"date":893,"open":894,"high":727,"low":895,"close":896,"change":897,"percent_change":705,"volume":898,"transactions":9,"vwap":896},"2026-06-12",44.099998,43.4,43.96,0.12,729600,{"date":900,"open":901,"high":674,"low":902,"close":903,"change":76,"percent_change":904,"volume":740,"transactions":9,"vwap":903},"2026-06-11",42.68,42.56,43.84,2.55,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":291,"volume":912,"transactions":9,"vwap":910},"2026-06-10",42.33,43.25,41.11,42.75,-0.75,1272300,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-09",44.75,45.27,42.49,43.5,-1.01,-2.27,1194300,{"date":923,"open":816,"high":915,"low":924,"close":925,"change":97,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-08",43.23,44.51,2.42,1044100,{"date":929,"open":753,"high":930,"low":888,"close":931,"change":508,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-05",44.15,43.46,0.53,740000,{"date":935,"open":936,"high":937,"low":938,"close":924,"change":281,"percent_change":939,"volume":940,"transactions":9,"vwap":924},"2026-06-04",43.56,43.71,43.080002,0.46,566700,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":49,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-03",42.97,43.42,42.64,43.029999,0.09,560600,{"date":950,"open":951,"high":952,"low":953,"close":787,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":787},"2026-06-02",42.95,43.27,41.89,0.47,1.11,790100,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":518,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-01",41.51,42.55,40.91,42.52,2.43,989100,{"date":966,"open":967,"high":968,"low":969,"close":959,"change":970,"percent_change":302,"volume":971,"transactions":9,"vwap":959},"2026-05-29",41.060001,42.0099983,40.58,-0.01,1348500,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-28",40.61,41.61,40.28,41.52,0.6,1.47,700900,{"date":982,"open":865,"high":983,"low":984,"close":985,"change":986,"percent_change":517,"volume":987,"transactions":9,"vwap":985},"2026-05-27",41.49,40.51,40.92,0.16,1028400,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-26",40.37,41.16,39.96,40.76,0.97,2.44,1688500,{"date":998,"open":999,"high":364,"low":1000,"close":1001,"change":112,"percent_change":446,"volume":1002,"transactions":9,"vwap":1001},"2026-05-22",40,39.3,39.79,803700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":355,"change":1008,"percent_change":237,"volume":1009,"transactions":9,"vwap":355},"2026-05-21",39.87,40.09,39.049999,-0.15,1470100,{"date":1011,"open":1012,"high":999,"low":1013,"close":352,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":352},"2026-05-20",38.07,37.97,2.2,5.82,1204900,{"date":1018,"open":584,"high":1019,"low":1020,"close":584,"change":1021,"percent_change":270,"volume":1022,"transactions":9,"vwap":584},"2026-05-19",38.68,36.89,-0.09,951800,{"date":1024,"open":444,"high":1025,"low":1026,"close":1027,"change":747,"percent_change":979,"volume":1028,"transactions":9,"vwap":1027},"2026-05-18",38.35,36.93,37.86,1009000,{"date":1030,"open":1031,"high":310,"low":311,"close":1032,"change":986,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-15",37.15,37.31,0.43,1015000,{"date":1036,"open":1037,"high":387,"low":1038,"close":1031,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1031},"2026-05-14",34.85,34.099998,2.57,7.43,2432700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":939,"percent_change":829,"volume":1048,"transactions":9,"vwap":1047},"2026-05-13",34.14,34.81,34.12,34.58,691800,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1046,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1046},"2026-05-12",35.44,33.32,-1.29,-3.64,1203000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":244,"change":919,"percent_change":1061,"volume":1062,"transactions":9,"vwap":244},"2026-05-11",36.39,36.52,35.0099983,-2.77,761100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":49,"percent_change":102,"volume":1069,"transactions":9,"vwap":1068},"2026-05-08",36.32,36.86,35.83,36.42,997600,{"date":1071,"open":546,"high":556,"low":1072,"close":1073,"change":302,"percent_change":303,"volume":1074,"transactions":9,"vwap":1073},"2026-05-07",36.080002,36.38,1268300,{"date":1076,"open":1077,"high":543,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-06",35.029999,36.4,1.73,4.99,1565800,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":868,"volume":1089,"transactions":9,"vwap":1087},"2026-05-05",34.44,35.36,34.35,34.67,0.28,1297800,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-04",35.37,35.59,34.19,34.39,-1.52,-4.23,1437900,{"date":1100,"open":1101,"high":623,"low":1102,"close":279,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":279},"2026-05-01",37.3,35.78,-0.96,-2.6,1287000,{"date":1107,"open":1108,"high":1109,"low":1110,"close":575,"change":804,"percent_change":1111,"volume":1112,"transactions":9,"vwap":575},"2026-04-30",35.97,36.97,35.62,1.32,1708600,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1058,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1058},"2026-04-29",38.46,35.9,1.99,5.78,2244700,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":407,"volume":1127,"transactions":9,"vwap":1125},"2026-04-28",34.36,34.73,33.82,34.4,0.26,1059400,{"date":1129,"open":1130,"high":1095,"low":1131,"close":1044,"change":42,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1044},"2026-04-27",33.85,33.73,0.92,895100,{"date":1135,"open":1136,"high":1137,"low":193,"close":1138,"change":446,"percent_change":270,"volume":1139,"transactions":9,"vwap":1138},"2026-04-24",33.9,34.33,33.83,696600,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-23",33.58,34.37,33.33,33.91,0.68,2.05,924000,{"date":1150,"open":13,"high":1151,"low":1152,"close":1153,"change":811,"percent_change":83,"volume":1154,"transactions":9,"vwap":1153},"2026-04-22",34.21,33.0099983,33.23,605500,{"date":1156,"open":1157,"high":1158,"low":1153,"close":1159,"change":1160,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-21",33.57,34.32,33.5,0,647000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1159,"change":1132,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1159},"2026-04-20",32.37,33.66,32.29,2.82,596400,{"date":1170,"open":1171,"high":1172,"low":1173,"close":215,"change":947,"percent_change":1088,"volume":1174,"transactions":9,"vwap":215},"2026-04-17",32.98,33.37,32.28,1528000,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-16",30.95,32.65,32.49,1.66,5.38,990900,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":146,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-15",31.45,31.72,30.69,30.83,-2.93,1033900,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":844,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-14",31.77,32.5,31.41,31.76,-0.13,1060300,{"date":1200,"open":1201,"high":1164,"low":1202,"close":1203,"change":136,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-13",32.17,31.059999,31.8,-1.73,1034100,{"date":1207,"open":1193,"high":1194,"low":1208,"close":1209,"change":738,"percent_change":820,"volume":1210,"transactions":9,"vwap":1209},"2026-04-10",31.71,32.36,997900,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1197,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-09",31.56,32.029999,31.39,31.65,-0.41,911800,{"date":1220,"open":1173,"high":1221,"low":1196,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-08",32.95,31.78,0.93,3.01,1002100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-07",31,31.55,30.6,30.85,-0.14,-0.45,876200,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":932,"percent_change":567,"volume":1241,"transactions":9,"vwap":1240},"2026-04-06",30.39,31.27,30.11,30.99,699300,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":780,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-02",29.059999,30.53,29.02,30.46,2.59,734800,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1088,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-01",29.86,30.48,29.32,29.69,0.95,689800,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":780,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-31",29.07,29.89,28.64,29.41,2.69,1061100,{"date":1267,"open":1268,"high":1244,"low":1269,"close":1262,"change":49,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1262},"2026-03-30",28.8,28.38,0.14,961500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":270,"percent_change":557,"volume":1278,"transactions":9,"vwap":1277},"2026-03-27",28.44,28.79,28.2,28.6,562600,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":335,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-26",28.5,29.17,28.48,28.84,-1.03,852000,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":705,"percent_change":17,"volume":1293,"transactions":9,"vwap":1292},"2026-03-25",29.33,29.39,28.54,29.14,838700,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-24",27.75,29.47,27.45,28.87,0.84,3,1332700,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-23",28.18,28.9,27.84,28.030001,0.86,3.17,823000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":49,"volume":1319,"transactions":9,"vwap":1317},"2026-03-20",27.34,27.41,26.76,27.17,0.01,1666400,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1160,"percent_change":1160,"volume":1326,"transactions":9,"vwap":1325},"2026-03-19",26.9,27.31,26.62,27.16,969000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1325,"change":770,"percent_change":217,"volume":1332,"transactions":9,"vwap":1325},"2026-03-18",27,27.7,26.89,1045700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":478,"volume":1340,"transactions":9,"vwap":1338},"2026-03-17",27.77,28.02,26.92,27.32,0.06,925500,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":428,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-16",27.99,28.08,27.08,27.26,-1.3,1191400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":91,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-13",28.12,28.21,26.7,27.62,-0.72,1772000,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-12",29.030001,29.65,27.78,27.82,-1.78,-6.01,1213700,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-11",31.040001,28.99,29.6,-1.53,-4.91,1687100,{"date":1375,"open":1376,"high":1377,"low":1188,"close":1378,"change":1021,"percent_change":419,"volume":1379,"transactions":9,"vwap":1378},"2026-03-10",30.98,32.040001,31.13,796300,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":167,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-09",30.8,31.23,29.4,31.22,1.36,1119700,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1382,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1382},"2026-03-06",32.23,30.35,-2.39,-7.2,1383200,{"date":1396,"open":1397,"high":1398,"low":1152,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-05",34.38,34.52,33.19,-1.33,-3.85,1026500,{"date":1404,"open":1405,"high":1406,"low":1086,"close":1398,"change":970,"percent_change":112,"volume":1407,"transactions":9,"vwap":1398},"2026-03-04",34.64,35.32,767700,{"date":1409,"open":1410,"high":1123,"low":195,"close":1411,"change":186,"percent_change":91,"volume":1412,"transactions":9,"vwap":1411},"2026-03-03",33.75,34.53,800700,{"date":1414,"open":257,"high":1415,"low":1416,"close":1417,"change":586,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-02",34.9,33.64,34.6,-1.4,924800,{"date":1421,"open":1138,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":926,"volume":1426,"transactions":9,"vwap":1424},"2026-02-27",35.24,33.65,35.09,0.83,1343800,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":739,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-26",32.83,34.65,32.68,34.26,4.93,938200,{"date":1436,"open":1437,"high":1437,"low":1194,"close":1178,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1178},"2026-02-25",33.43,-0.53,-1.6,828200,{"date":1442,"open":1443,"high":1159,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-24",32.92,32.81,33.18,0.38,1.16,1318100,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-23",35.15,35.22,32.67,32.8,-2.63,-7.42,1170400,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-20",34.54,35.89,33.94,35.43,0.75,2.16,928900,{"date":1468,"open":1462,"high":1469,"low":1144,"close":233,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":233},"2026-02-19",34.94,0.74,2.18,990500,{"date":1474,"open":1475,"high":1038,"low":1476,"close":1462,"change":281,"percent_change":509,"volume":1477,"transactions":9,"vwap":1462},"2026-02-18",33.87,33.39,930100,{"date":1479,"open":1159,"high":1480,"low":1481,"close":1482,"change":932,"percent_change":1483,"volume":1190,"transactions":9,"vwap":1482},"2026-02-17",33.96,33.17,33.74,1.6,{"date":1485,"open":206,"high":1475,"low":1486,"close":1487,"change":978,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-13",32.55,33.21,1.84,1224200,{"date":1491,"open":1060,"high":1492,"low":1493,"close":1494,"change":260,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-12",35.45,31.07,32.61,-5.34,2768900,{"date":1498,"open":1499,"high":1500,"low":1432,"close":1501,"change":488,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-11",34.99,36.27,34.45,-1.35,1158800,{"date":1505,"open":289,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-10",36.18,34.88,34.92,-0.65,-1.83,1210000,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":868,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-02-09",35.31,35.71,34.23,35.57,2.33,2132200,{"date":1521,"open":1125,"high":1065,"low":1445,"close":1522,"change":457,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-06",34.76,-8.21,2916000,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":49,"percent_change":102,"volume":1531,"transactions":9,"vwap":1530},"2026-02-05",37.81,38.45,37.53,37.87,2041400,{"date":1533,"open":1534,"high":594,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-04",37.55,37.23,37.83,0.65,1.75,2381800,{"date":1541,"open":1542,"high":312,"low":1542,"close":300,"change":314,"percent_change":1014,"volume":1543,"transactions":9,"vwap":300},"2026-02-03",36.029999,1845500,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1073,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1073},"2026-02-02",34.25,36.5,34.22,2.13,6.22,1416600,{"date":1553,"open":1554,"high":1430,"low":1555,"close":1546,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1546},"2026-01-30",33.59,33.080002,-0.39,-1.13,1375500,{"date":1560,"open":1561,"high":1461,"low":12,"close":1405,"change":42,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1405},"2026-01-29",35.049999,0.9,1561800,{"date":1565,"open":1554,"high":1566,"low":1567,"close":1137,"change":1111,"percent_change":368,"volume":1568,"transactions":9,"vwap":1137},"2026-01-28",35.16,33.26,1763200,{"date":1570,"open":1571,"high":213,"low":1572,"close":1152,"change":237,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1152},"2026-01-27",33.25,32.93,-1.14,692100,{"date":1576,"open":1577,"high":1578,"low":1171,"close":1476,"change":1233,"percent_change":1400,"volume":1579,"transactions":9,"vwap":1476},"2026-01-26",33.72,34.0099983,651500,{"date":1581,"open":1430,"high":1582,"low":1583,"close":1584,"change":83,"percent_change":346,"volume":1585,"transactions":9,"vwap":1584},"2026-01-23",34.78,33.8,33.84,1099600,{"date":1587,"open":214,"high":1588,"low":1589,"close":1430,"change":1590,"percent_change":696,"volume":1591,"transactions":9,"vwap":1430},"2026-01-22",34.69,33.69,0.72,1291000,{"date":1593,"open":1594,"high":1086,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-21",32.51,33.93,1.7,5.27,1179700,{"date":1600,"open":1601,"high":216,"low":1602,"close":1390,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1390},"2026-01-20",32.38,31.98,-0.91,-2.75,974800,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":731,"volume":1613,"transactions":9,"vwap":1611},"2026-01-16",33.11,33.62,32.84,33.14,-0.4,2874200,{"date":1615,"open":1571,"high":1616,"low":1617,"close":15,"change":1618,"percent_change":1386,"volume":1619,"transactions":9,"vwap":15},"2026-01-15",33.7,33.02,0.45,1220400,{"date":1621,"open":1608,"high":1622,"low":1623,"close":1624,"change":1197,"percent_change":1556,"volume":1625,"transactions":9,"vwap":1624},"2026-01-14",33.55,32.74,33.09,1178400,{"date":1627,"open":1153,"high":213,"low":1628,"close":1629,"change":853,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-13",32.76,33.22,0.51,599400,{"date":1633,"open":1634,"high":1172,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-12",33,32.63,33.049999,-0.19,-0.57,985300,{"date":1641,"open":1634,"high":213,"low":206,"close":195,"change":478,"percent_change":1642,"volume":1643,"transactions":9,"vwap":195},"2026-01-09",0.67,660300,{"date":1645,"open":1203,"high":1153,"low":1203,"close":1617,"change":780,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1617},"2026-01-08",2.39,633600,{"date":1649,"open":1429,"high":1650,"low":1651,"close":1652,"change":357,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-07",32.97,32.02,32.25,-1.68,884700,{"date":1656,"open":1164,"high":1657,"low":1658,"close":1454,"change":1659,"percent_change":1471,"volume":1660,"transactions":9,"vwap":1454},"2026-01-06",33.12,32.34,0.7,1240400,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-05",30.43,32.39,30.32,32.099998,1.49,4.87,1044300,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":978,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-02",30.01,30.72,29.79,30.61,2,648000,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1672,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1672},"2025-12-31",30.42,29.99,-0.31,-1.02,553500,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1665,"change":771,"percent_change":456,"volume":1690,"transactions":9,"vwap":1665},"2025-12-30",30.54,30.77,30.18,501500,{"date":1692,"open":1693,"high":1673,"low":1694,"close":1187,"change":1695,"percent_change":1033,"volume":1696,"transactions":9,"vwap":1187},"2025-12-29",30.58,30.31,0.13,915500,{"date":1698,"open":1699,"high":1673,"low":1700,"close":1701,"change":302,"percent_change":186,"volume":1702,"transactions":9,"vwap":1701},"2025-12-26",30.38,30.33,30.56,609100,{"date":1704,"open":1705,"high":1706,"low":1237,"close":1693,"change":947,"percent_change":313,"volume":1707,"transactions":9,"vwap":1693},"2025-12-24",30.4,30.71,216500,{"date":1709,"open":1253,"high":1710,"low":1700,"close":1711,"change":970,"percent_change":112,"volume":1702,"transactions":9,"vwap":1711},"2025-12-23",30.78,30.49,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":803,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-12-22",30.26,30.86,30.25,30.5,0.69,914700,{"date":1721,"open":1722,"high":1376,"low":1723,"close":1724,"change":911,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-19",30.74,29.63,30.29,-2.42,1864300,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1368,"change":1732,"percent_change":22,"volume":1733,"transactions":9,"vwap":1368},"2025-12-18",30.81,31.48,30.64,0.5,917100,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1687,"change":897,"percent_change":517,"volume":1739,"transactions":9,"vwap":1687},"2025-12-17",30.28,30.89,30.24,872900,{"date":1741,"open":1688,"high":1742,"low":1743,"close":1680,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1680},"2025-12-16",31.25,30.17,-0.26,-0.85,1146900,{"date":1748,"open":1688,"high":1749,"low":1665,"close":1750,"change":302,"percent_change":186,"volume":1751,"transactions":9,"vwap":1750},"2025-12-15",30.9,30.68,844800,{"date":1753,"open":1737,"high":1742,"low":1754,"close":1755,"change":49,"percent_change":1695,"volume":1756,"transactions":9,"vwap":1755},"2025-12-12",30.27,30.7,808500,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1464,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-12-11",30.15,31.09,30.66,2.51,873000,{"date":1765,"open":1260,"high":1239,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-12-10",29,29.91,0.78,2.68,1319300,{"date":1772,"open":1773,"high":1774,"low":1766,"close":1773,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1773},"2025-12-09",29.13,29.85,-0.17,-0.58,776600,{"date":1779,"open":1780,"high":1714,"low":1781,"close":1782,"change":811,"percent_change":1603,"volume":1783,"transactions":9,"vwap":1782},"2025-12-08",29.82,29.24,29.3,1273200,{"date":1785,"open":1786,"high":1370,"low":1786,"close":1787,"change":1768,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-05",28.68,29.57,2.71,900700,{"date":1791,"open":1299,"high":1782,"low":1792,"close":1275,"change":1160,"percent_change":1160,"volume":1793,"transactions":9,"vwap":1275},"2025-12-04",28.66,1364300,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1275,"change":739,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1275},"2025-12-03",27.24,29.31,5.92,1884100,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-02",26.059999,27.39,25.56,27.18,1.37,5.31,1583100,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1814,"percent_change":695,"volume":1815,"transactions":9,"vwap":1813},"2025-12-01",25.23,26.23,25.81,0.25,805900,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1804,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1804},"2025-11-28",25.53,25.63,25.26,0.02,0.08,384400,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1828,"change":1829,"percent_change":829,"volume":1830,"transactions":9,"vwap":1828},"2025-11-26",24.98,25.75,25.54,0.34,845700,{"date":1832,"open":1833,"high":1828,"low":1834,"close":1835,"change":1146,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-11-25",24.74,24.54,25.2,2.77,640800,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":1318,"percent_change":49,"volume":1843,"transactions":9,"vwap":1842},"2025-11-24",24.9,24.2,24.52,939900,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1386,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-21",23.19,24.7,23.059999,24.51,5.87,1182000,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":810,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-11-20",23.3,23.84,23.13,23.15,-0.52,1076400,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":586,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-11-19",23.85,23.86,23.14,23.27,-2.06,541400,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":947,"percent_change":1446,"volume":1874,"transactions":9,"vwap":1873},"2025-11-18",23.61,24.040001,23.31,23.76,675900,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":497,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-11-17",24.34,24.41,23.64,23.67,-2.79,639000,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":419,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-11-14",24.6,24.8,24.049999,24.35,-1.18,617400,{"date":1892,"open":1893,"high":1894,"low":1849,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-11-13",25,25.44,24.64,-0.51,-2.03,695500,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":779,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-11-12",24.85,25.4,24.79,25.15,1.33,1271900,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":1438,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-11-11",25.49,24.26,24.82,-2.09,964300,{"date":1915,"open":1916,"high":1916,"low":1811,"close":1917,"change":1745,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-11-10",26.25,25.35,-3.24,1119800,{"date":1921,"open":1922,"high":1923,"low":1902,"close":1924,"change":141,"percent_change":722,"volume":1925,"transactions":9,"vwap":1924},"2025-11-07",25.45,26.26,26.2,993500,{"date":1927,"open":1928,"high":1929,"low":1804,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-11-06",26.46,26.52,25.59,-1.05,-3.94,772900,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1905,"volume":1941,"transactions":9,"vwap":1939},"2025-11-05",26.39,26.81,25.95,26.64,0.35,1211900,{"date":1943,"open":1944,"high":1945,"low":1818,"close":1946,"change":978,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-04",25.67,26.3,26.29,2.34,1028700,{"date":1950,"open":1938,"high":1951,"low":1952,"close":1953,"change":1896,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-11-03",26.17,25.18,25.69,-1.95,1531300,{"date":1957,"open":1862,"high":1958,"low":1959,"close":1924,"change":868,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1924},"2025-10-31",26.31,23.5,3.19,2477900,{"date":1963,"open":1964,"high":1964,"low":1835,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-10-30",26.98,25.39,-1.5,-5.58,3367900,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1331,"change":428,"percent_change":107,"volume":1974,"transactions":9,"vwap":1331},"2025-10-29",27.21,27.5,26.55,3467900,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1979,"change":356,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-10-28",27.74,27.11,27.25,-0.8,1018500,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":187,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-10-27",27.65,27.92,27.35,27.47,-0.76,719600,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":16,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-10-24",27.44,27.71,27.14,27.68,1.17,881100,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-10-23",28.14,26.94,27.36,-0.99,-3.49,1255500,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":637,"volume":2013,"transactions":9,"vwap":2011},"2025-10-22",28.69,28.95,28.31,28.35,-0.48,1428900,{"date":2015,"open":1276,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1147,"volume":2020,"transactions":9,"vwap":2018},"2025-10-21",29.18,28.01,28.83,0.58,1725700,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":62,"percent_change":979,"volume":2027,"transactions":9,"vwap":2026},"2025-10-20",27.93,28.47,27.85,28.25,1675500,{"date":2029,"open":2025,"high":2030,"low":1317,"close":1307,"change":162,"percent_change":102,"volume":2031,"transactions":9,"vwap":1307},"2025-10-17",27.97,3504500,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":1015,"volume":2039,"transactions":9,"vwap":2037},"2025-10-16",27.4,27.94,27.1,27.81,1.53,1811800,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":1744,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-10-15",25.93,26.67,25.88,26.28,-0.98,1434900,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1695,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-10-14",26.040001,26.79,25.99,26.54,0.49,1161300,{"date":2057,"open":1353,"high":2058,"low":2042,"close":2059,"change":810,"percent_change":1233,"volume":2060,"transactions":9,"vwap":2059},"2025-10-13",26.99,26.41,1435400,{"date":2062,"open":2017,"high":2063,"low":2064,"close":2065,"change":291,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-10-10",28.34,26.47,26.53,-6.09,911400,{"date":2069,"open":2070,"high":2071,"low":1352,"close":2026,"change":911,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2026},"2025-10-09",29.049999,29.21,-2.59,1654600,{"date":2075,"open":2076,"high":2016,"low":2077,"close":1766,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1766},"2025-10-08",26.6,26.59,1.24,4.47,2016600,{"date":2082,"open":2000,"high":2083,"low":2084,"close":2085,"change":911,"percent_change":1455,"volume":2086,"transactions":9,"vwap":2085},"2025-10-07",28.46,27.42,27.76,757100,{"date":2088,"open":1325,"high":1262,"low":1978,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-10-06",28.51,1.06,3.86,1056300,{"date":2094,"open":1928,"high":2095,"low":1928,"close":1298,"change":819,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1298},"2025-10-03",28.09,3.62,2309800,{"date":2099,"open":2100,"high":2101,"low":1938,"close":2102,"change":1630,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-10-02",26.14,26.56,26.49,1.96,865600,{"date":2106,"open":2052,"high":1916,"low":2107,"close":2108,"change":2109,"percent_change":1053,"volume":2110,"transactions":9,"vwap":2108},"2025-10-01",25.71,25.98,-0.34,594100,{"date":2112,"open":2113,"high":1928,"low":2114,"close":2115,"change":1822,"percent_change":313,"volume":2116,"transactions":9,"vwap":2115},"2025-09-30",26.08,25.97,26.32,883400,{"date":2118,"open":2119,"high":2102,"low":1827,"close":2120,"change":302,"percent_change":446,"volume":2121,"transactions":9,"vwap":2120},"2025-09-29",26.4,26.24,777300,{"date":2123,"open":1916,"high":2124,"low":2125,"close":1923,"change":1318,"percent_change":49,"volume":2126,"transactions":9,"vwap":1923},"2025-09-26",26.65,26.11,731200,{"date":2128,"open":2129,"high":2130,"low":2108,"close":1916,"change":91,"percent_change":1988,"volume":2131,"transactions":9,"vwap":1916},"2025-09-25",26.33,26.5,618100,{"date":2133,"open":1928,"high":2134,"low":2108,"close":2135,"change":356,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-09-24",26.68,26.45,-0.82,699900,{"date":2139,"open":2140,"high":2141,"low":2059,"close":2043,"change":970,"percent_change":844,"volume":2142,"transactions":9,"vwap":2043},"2025-09-23",26.85,27.15,804700,{"date":2144,"open":2145,"high":1325,"low":2101,"close":2134,"change":117,"percent_change":489,"volume":2146,"transactions":9,"vwap":2134},"2025-09-22",26.96,785200,{"date":2148,"open":2149,"high":2150,"low":2001,"close":2151,"change":1896,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-09-19",27.52,27.55,27.01,-1.85,1844100,{"date":2155,"open":2037,"high":1276,"low":2034,"close":2149,"change":418,"percent_change":1612,"volume":2156,"transactions":9,"vwap":2149},"2025-09-18",733800,{"date":2158,"open":2159,"high":1246,"low":2150,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-09-17",28.53,27.63,-0.92,-3.22,646600,{"date":2165,"open":1274,"high":2166,"low":1305,"close":2167,"change":508,"percent_change":868,"volume":2168,"transactions":9,"vwap":2167},"2025-09-16",28.72,28.55,551200,{"date":2170,"open":2171,"high":2172,"low":2030,"close":2173,"change":42,"percent_change":955,"volume":2174,"transactions":9,"vwap":2173},"2025-09-15",28.1,28.45,28.32,589800,{"date":2176,"open":2177,"high":1277,"low":1985,"close":2017,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2017},"2025-09-12",28.52,-0.69,-2.4,557700,{"date":2182,"open":1984,"high":2183,"low":2184,"close":2185,"change":127,"percent_change":2186,"volume":933,"transactions":9,"vwap":2185},"2025-09-11",28.78,27.6,28.7,3.57,{"date":2188,"open":2189,"high":2190,"low":2191,"close":1993,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1993},"2025-09-10",27.96,28.13,27.27,-0.66,-2.33,898400,{"date":2196,"open":1262,"high":2197,"low":2198,"close":2199,"change":270,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-09-09",28.93,28.29,28.37,-0.84,613800,{"date":2203,"open":1786,"high":1786,"low":2023,"close":2204,"change":1160,"percent_change":1160,"volume":2205,"transactions":9,"vwap":2204},"2025-09-08",28.61,570200,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2204,"change":187,"percent_change":2211,"volume":940,"transactions":9,"vwap":2204},"2025-09-05",28.82,29.72,28.42,-0.73,{"date":2213,"open":2024,"high":2214,"low":1343,"close":2208,"change":1940,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2208},"2025-09-04",28.86,1.23,459000,{"date":2218,"open":2063,"high":2219,"low":2190,"close":2024,"change":844,"percent_change":1232,"volume":2220,"transactions":9,"vwap":2024},"2025-09-03",28.75,367600,{"date":2222,"open":2167,"high":2166,"low":2198,"close":2089,"change":2109,"percent_change":1889,"volume":2223,"transactions":9,"vwap":2089},"2025-09-02",433000,{"date":2225,"open":2018,"high":1292,"low":2185,"close":2226,"change":897,"percent_change":167,"volume":2227,"transactions":9,"vwap":2226},"2025-08-29",28.85,561300,{"date":2229,"open":2018,"high":2018,"low":2230,"close":2231,"change":845,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-08-28",28.23,28.73,-0.35,565700,{"date":2235,"open":2236,"high":1797,"low":2237,"close":2018,"change":770,"percent_change":357,"volume":2238,"transactions":9,"vwap":2018},"2025-08-27",28.81,28.62,461700,{"date":2240,"open":2018,"high":2016,"low":2185,"close":1369,"change":49,"percent_change":1270,"volume":2241,"transactions":9,"vwap":1369},"2025-08-26",761900,{"date":2243,"open":2244,"high":2245,"low":1284,"close":2009,"change":2246,"percent_change":1897,"volume":2247,"transactions":9,"vwap":2009},"2025-08-25",29.37,29.53,-0.6,590700,{"date":2249,"open":2063,"high":2250,"low":2063,"close":2251,"change":2252,"percent_change":2253,"volume":1789,"transactions":9,"vwap":2251},"2025-08-22",30.19,29.55,1.44,5.12,{"date":2255,"open":2150,"high":2256,"low":1338,"close":2257,"change":1618,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-08-21",28.15,28.11,1.63,554000,{"date":2261,"open":2204,"high":1284,"low":2262,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-08-20",27.66,-1.08,-3.76,700500,{"date":2267,"open":2171,"high":2268,"low":2171,"close":2269,"change":1309,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-08-19",29.38,28.74,3.08,900000,{"date":2273,"open":2257,"high":2010,"low":2274,"close":2275,"change":1197,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-08-18",27.8,27.88,-0.46,677200,{"date":2279,"open":2083,"high":2280,"low":2281,"close":2017,"change":335,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2017},"2025-08-15",28.67,27.86,-1.06,917900,{"date":2285,"open":2286,"high":2287,"low":2025,"close":2010,"change":428,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2010},"2025-08-14",28.28,28.43,-1.26,930400,{"date":2291,"open":2292,"high":2185,"low":1346,"close":2280,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2280},"2025-08-13",27.54,1.13,4.1,960500,{"date":2297,"open":2298,"high":1984,"low":2299,"close":2292,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2292},"2025-08-12",26.61,26.58,1.51,5.8,1238100,{"date":2304,"open":1929,"high":1939,"low":2305,"close":2306,"change":1638,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-08-11",25.83,26.030001,-2.14,860900,{"date":2310,"open":2311,"high":2312,"low":1928,"close":2076,"change":1021,"percent_change":2109,"volume":2313,"transactions":9,"vwap":2076},"2025-08-08",26.71,26.8,793000,{"date":2315,"open":2037,"high":2037,"low":1939,"close":2316,"change":1603,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-08-07",26.69,-3.3,814100,{"date":2320,"open":1354,"high":1296,"low":1992,"close":2184,"change":1318,"percent_change":49,"volume":2321,"transactions":9,"vwap":2184},"2025-08-06",647700,{"date":2323,"open":2324,"high":2184,"low":1937,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-08-05",27.02,27.59,0.56,2.07,847300,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":153,"percent_change":1642,"volume":2335,"transactions":9,"vwap":2334},"2025-08-04",26.83,27.28,26.74,27.030001,821100,{"date":2337,"open":2338,"high":1296,"low":2339,"close":2140,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2140},"2025-08-01",27.49,26.73,-0.87,-3.14,1331100,{"date":2344,"open":2191,"high":2274,"low":1964,"close":2345,"change":897,"percent_change":1033,"volume":2346,"transactions":9,"vwap":2345},"2025-07-31",27.72,1285900,{"date":2348,"open":2349,"high":2349,"low":2191,"close":2184,"change":187,"percent_change":1988,"volume":2350,"transactions":9,"vwap":2184},"2025-07-30",29.93,2349700,{"date":2352,"open":1281,"high":1281,"low":2084,"close":2037,"change":1980,"percent_change":2353,"volume":2020,"transactions":9,"vwap":2037},"2025-07-29",-2.8,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2204,"change":1355,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2204},"2025-07-28",29.23,28.57,-2.45,897900,{"date":2361,"open":2362,"high":2363,"low":2185,"close":1289,"change":1033,"percent_change":1667,"volume":2364,"transactions":9,"vwap":1289},"2025-07-25",29.44,29.51,910100,{"date":2366,"open":2367,"high":2368,"low":1274,"close":1306,"change":705,"percent_change":17,"volume":2369,"transactions":9,"vwap":1306},"2025-07-24",28.63,28.92,913400,{"date":2371,"open":2185,"high":2009,"low":1283,"close":2367,"change":34,"percent_change":1642,"volume":2372,"transactions":9,"vwap":2367},"2025-07-23",949900,{"date":2374,"open":1343,"high":2185,"low":2375,"close":1274,"change":141,"percent_change":468,"volume":2376,"transactions":9,"vwap":1274},"2025-07-22",27.91,791400,{"date":2378,"open":1985,"high":2379,"low":2037,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-07-21",28.26,27.83,0.1,0.36,621900,{"date":2385,"open":1792,"high":1268,"low":2149,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-07-18",27.73,-0.5,-1.77,1034600,{"date":2391,"open":2095,"high":2177,"low":1307,"close":2230,"change":803,"percent_change":1464,"volume":2392,"transactions":9,"vwap":2230},"2025-07-17",699200,{"date":2394,"open":2190,"high":2024,"low":2395,"close":1336,"change":897,"percent_change":1033,"volume":2396,"transactions":9,"vwap":1336},"2025-07-16",27.69,661300,{"date":2398,"open":2219,"high":2399,"low":2275,"close":2400,"change":2136,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-07-15",28.94,27.9,-2.86,589900,{"date":2404,"open":2405,"high":2406,"low":1277,"close":2166,"change":1509,"percent_change":558,"volume":2407,"transactions":9,"vwap":2166},"2025-07-14",29.19,29.25,606200,{"date":2409,"open":2410,"high":2411,"low":2070,"close":2244,"change":2412,"percent_change":1897,"volume":2413,"transactions":9,"vwap":2244},"2025-07-11",29.68,29.7,-0.61,567000,{"date":2415,"open":2405,"high":1717,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-07-10",29.15,29.98,0.73,2.5,839700,{"date":2422,"open":2423,"high":1797,"low":2367,"close":2406,"change":1033,"percent_change":1667,"volume":2424,"transactions":9,"vwap":2406},"2025-07-09",28.89,953500,{"date":2426,"open":2063,"high":2427,"low":2428,"close":2208,"change":197,"percent_change":1488,"volume":2429,"transactions":9,"vwap":2208},"2025-07-08",28.97,28.22,956800,{"date":2431,"open":1277,"high":2016,"low":2432,"close":2433,"change":336,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-07-07",28.24,28.3,-2.65,871300,{"date":2437,"open":2362,"high":2438,"low":1268,"close":1260,"change":2439,"percent_change":795,"volume":2440,"transactions":9,"vwap":1260},"2025-07-03",29.67,-0.18,439500,{"date":2442,"open":2443,"high":1254,"low":2199,"close":2406,"change":1470,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2406},"2025-07-02",28.65,2.6,751300,{"date":2447,"open":2324,"high":1781,"low":1337,"close":2089,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2089},"2025-07-01",1.15,4.2,1186100,{"date":2452,"open":2184,"high":1330,"low":2453,"close":2002,"change":270,"percent_change":2340,"volume":2454,"transactions":9,"vwap":2002},"2025-06-30",27.059999,852300,{"date":2456,"open":2150,"high":2281,"low":2457,"close":2184,"change":153,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2184},"2025-06-27",27.33,0.66,1232100,{"date":2461,"open":2462,"high":1298,"low":2463,"close":2084,"change":313,"percent_change":955,"volume":2464,"transactions":9,"vwap":2084},"2025-06-26",27.12,27.040001,684800,{"date":2466,"open":2467,"high":2338,"low":2324,"close":2462,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2462},"2025-06-25",27.48,-0.43,-1.56,1049500,{"date":2472,"open":1361,"high":2473,"low":2043,"close":2150,"change":1021,"percent_change":117,"volume":2474,"transactions":9,"vwap":2150},"2025-06-24",27.87,893900,{"date":2476,"open":2477,"high":1335,"low":1329,"close":2478,"change":517,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-06-23",27.23,27.64,1.43,638700,{"date":2482,"open":1305,"high":2083,"low":2483,"close":1979,"change":2211,"percent_change":2484,"volume":2485,"transactions":9,"vwap":1979},"2025-06-20",27.19,-2.61,1263400,{"date":2487,"open":2274,"high":2198,"low":2345,"close":2488,"change":746,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-06-18",27.98,0.87,862300,{"date":2492,"open":1351,"high":2493,"low":2150,"close":1977,"change":1776,"percent_change":2494,"volume":2495,"transactions":9,"vwap":1977},"2025-06-17",28.39,-2.05,755000,{"date":2497,"open":1361,"high":2177,"low":2034,"close":2173,"change":1590,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2173},"2025-06-16",2.61,862200,{"date":2501,"open":2149,"high":1985,"low":2502,"close":2184,"change":1637,"percent_change":497,"volume":2503,"transactions":9,"vwap":2184},"2025-06-13",27.09,1219000,{"date":2505,"open":2457,"high":2380,"low":2140,"close":2506,"change":779,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-06-12",27.79,1.2,740800,{"date":2510,"open":2063,"high":2210,"low":1979,"close":2511,"change":90,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-06-11",27.46,-2.49,1069800,{"date":2515,"open":1972,"high":2433,"low":2516,"close":2517,"change":868,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-06-10",27.3,28.16,2.96,836900,{"date":2521,"open":2453,"high":2274,"low":2522,"close":1986,"change":1732,"percent_change":2523,"volume":2524,"transactions":9,"vwap":1986},"2025-06-09",26.93,1.86,653000,{"date":2526,"open":1992,"high":2527,"low":2299,"close":2140,"change":1232,"percent_change":1858,"volume":2528,"transactions":9,"vwap":2140},"2025-06-06",27.61,732200,{"date":2530,"open":2531,"high":2453,"low":2339,"close":2058,"change":844,"percent_change":1008,"volume":2532,"transactions":9,"vwap":2058},"2025-06-05",26.97,1246300,{"date":2534,"open":2535,"high":2462,"low":2299,"close":2334,"change":281,"percent_change":1464,"volume":2519,"transactions":9,"vwap":2334},"2025-06-04",26.95,{"date":2537,"open":1938,"high":2538,"low":1813,"close":2331,"change":1309,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2331},"2025-06-03",27.07,3.31,847700,{"date":2542,"open":2502,"high":2502,"low":2543,"close":2114,"change":1821,"percent_change":1822,"volume":2544,"transactions":9,"vwap":2114},"2025-06-02",25.74,1161800,{"date":2546,"open":2547,"high":1936,"low":2548,"close":1938,"change":335,"percent_change":1573,"volume":2549,"transactions":9,"vwap":1938},"2025-05-30",26.22,25.9,1298600,{"date":2551,"open":1951,"high":2552,"low":2553,"close":1916,"change":2381,"percent_change":1446,"volume":2554,"transactions":9,"vwap":1916},"2025-05-29",26.27,25.86,932700,{"date":2556,"open":2119,"high":2134,"low":2557,"close":2558,"change":187,"percent_change":1980,"volume":2559,"transactions":9,"vwap":2558},"2025-05-28",26.13,26.15,707900,{"date":2561,"open":2562,"high":2064,"low":2044,"close":2563,"change":978,"percent_change":1518,"volume":2564,"transactions":9,"vwap":2563},"2025-05-27",26.19,26.36,611400,{"date":2566,"open":1819,"high":2050,"low":2567,"close":2568,"change":1612,"percent_change":1371,"volume":2569,"transactions":9,"vwap":2568},"2025-05-23",25.57,25.76,696900,{"date":2571,"open":1958,"high":1958,"low":2572,"close":2573,"change":186,"percent_change":811,"volume":2574,"transactions":9,"vwap":2573},"2025-05-22",26.01,26.16,675600,{"date":2576,"open":2577,"high":1337,"low":2573,"close":1812,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":1812},"2025-05-21",26.87,-0.94,-3.46,944300,{"date":2582,"open":2511,"high":1354,"low":2462,"close":1317,"change":237,"percent_change":2583,"volume":2584,"transactions":9,"vwap":1317},"2025-05-20",-1.38,994500,{"date":2586,"open":2587,"high":1993,"low":2516,"close":2150,"change":335,"percent_change":2263,"volume":2588,"transactions":9,"vwap":2150},"2025-05-19",27.58,596300,{"date":2590,"open":2591,"high":2256,"low":1361,"close":2025,"change":770,"percent_change":1638,"volume":2592,"transactions":9,"vwap":2025},"2025-05-16",28,978800,{"date":2594,"open":2595,"high":2428,"low":2596,"close":2017,"change":810,"percent_change":2468,"volume":2597,"transactions":9,"vwap":2017},"2025-05-15",28.059999,27.51,806700,{"date":2599,"open":2600,"high":1305,"low":2477,"close":2190,"change":947,"percent_change":16,"volume":2601,"transactions":9,"vwap":2190},"2025-05-14",27.89,822800,{"date":2603,"open":2604,"high":2604,"low":1296,"close":2605,"change":1232,"percent_change":2387,"volume":2606,"transactions":9,"vwap":2605},"2025-05-13",28.33,28.040001,1305100,{"date":2608,"open":2085,"high":1262,"low":1338,"close":1305,"change":2103,"percent_change":2609,"volume":2610,"transactions":9,"vwap":1305},"2025-05-12",7.48,1346200,{"date":2612,"open":2613,"high":2299,"low":2614,"close":2547,"change":1637,"percent_change":1355,"volume":2615,"transactions":9,"vwap":2547},"2025-05-09",26.44,26.09,793900,{"date":2617,"open":2567,"high":2130,"low":2618,"close":2059,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2059},"2025-05-08",25.36,1.07,4.22,945500,{"date":2623,"open":2624,"high":1827,"low":1904,"close":2625,"change":853,"percent_change":1146,"volume":2626,"transactions":9,"vwap":2625},"2025-05-07",25.22,25.34,1183400,{"date":2628,"open":1917,"high":2629,"low":2630,"close":2631,"change":1858,"percent_change":890,"volume":2632,"transactions":9,"vwap":2631},"2025-05-06",25.55,25.01,25.17,1097400,{"date":2634,"open":1827,"high":2552,"low":2635,"close":1953,"change":771,"percent_change":2636,"volume":2637,"transactions":9,"vwap":1953},"2025-05-05",25.32,-1.42,1076300,{"date":2639,"open":2640,"high":2641,"low":2630,"close":1802,"change":1447,"percent_change":2642,"volume":2643,"transactions":9,"vwap":1802},"2025-05-02",25.049999,26.38,4.66,1722800,{"date":2645,"open":1842,"high":2646,"low":2647,"close":1840,"change":746,"percent_change":994,"volume":2648,"transactions":9,"vwap":1840},"2025-05-01",25.13,24.42,2027700,{"date":2650,"open":2651,"high":1904,"low":174,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-04-30",24.63,24.66,-3,-10.85,3528600,{"date":2657,"open":2658,"high":2379,"low":2034,"close":2262,"change":237,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2262},"2025-04-29",28.049999,-1.36,1421200,{"date":2662,"open":2395,"high":2256,"low":1972,"close":2605,"change":2054,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2605},"2025-04-28",1.78,1073500,{"date":2666,"open":2379,"high":2173,"low":2467,"close":2150,"change":1053,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2150},"2025-04-25",-4.47,631400,{"date":2670,"open":2026,"high":2197,"low":1308,"close":1284,"change":2019,"percent_change":1147,"volume":2671,"transactions":9,"vwap":1284},"2025-04-24",575500,{"date":2673,"open":2674,"high":2438,"low":2000,"close":2379,"change":270,"percent_change":2200,"volume":2675,"transactions":9,"vwap":2379},"2025-04-23",29.2,807500,{"date":2677,"open":2379,"high":2204,"low":2275,"close":1281,"change":2678,"percent_change":536,"volume":2679,"transactions":9,"vwap":1281},"2025-04-22",0.4,693000,{"date":178,"open":2605,"high":1281,"low":1803,"close":2171,"change":1339,"percent_change":803,"volume":2681,"transactions":9,"vwap":2171},1045900]