[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GEN":3,"homepage-market-summary":35,"stock-historical-GEN":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GEN","2026-10-02",{"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},"Gen Digital Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Gen is a cybersecurity pure-play that offers security, identity protection, and privacy solutions to individual consumers. The firm's cyber safety offerings, via brands such as Norton, Avast, and LifeLock, have long maintained their positions as some of the most recognizable consumer-focused security and identity-protection products.","3,900","Tempe, AZ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.2738,0.5,"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},21.99,22.41,22.875,21.9,22.25,-0.26,-1.17,11803625.954666,83001,22.205,31.6457,17.78,6512416.296083776,30.4,9201,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},32.22,5774202,2107583774.020944,-9.28,"2025-04-22",[187,188,198,209,219,229,240,251,262,273,283,294,304,314,325,334,345,356,366,376,386,396,406,416,427,436,446,455,465,476,487,498,509,519,530,541,551,562,571,581,590,601,611,620,629,640,650,660,670,680,691,701,712,723,734,742,750,759,766,774,782,790,798,803,811,818,825,834,842,851,859,867,874,880,887,896,902,911,919,927,935,942,950,955,963,971,979,988,996,1003,1010,1015,1020,1025,1031,1037,1043,1051,1057,1066,1074,1080,1088,1096,1103,1110,1117,1122,1128,1135,1142,1148,1155,1164,1170,1178,1185,1193,1199,1205,1209,1215,1223,1232,1240,1247,1254,1259,1265,1272,1279,1286,1293,1301,1309,1316,1322,1329,1335,1340,1346,1352,1357,1365,1372,1376,1383,1388,1393,1398,1405,1411,1418,1425,1433,1441,1447,1454,1461,1469,1475,1484,1489,1496,1502,1510,1515,1520,1527,1533,1538,1545,1552,1557,1563,1570,1574,1579,1584,1589,1596,1603,1607,1610,1618,1624,1629,1635,1638,1644,1648,1654,1657,1665,1670,1675,1679,1684,1691,1697,1703,1708,1713,1718,1723,1730,1735,1740,1748,1754,1758,1763,1768,1774,1781,1787,1793,1797,1801,1805,1810,1815,1821,1825,1830,1836,1841,1845,1849,1855,1858,1863,1867,1874,1879,1882,1886,1890,1895,1900,1904,1907,1911,1916,1919,1922,1926,1931,1935,1941,1945,1952,1957,1961,1967,1974,1980,1986,1993,2000,2005,2012,2017,2022,2027,2033,2040,2046,2051,2058,2064,2071,2075,2081,2087,2092,2097,2103,2108,2114,2121,2128,2134,2140,2147,2152,2159,2167,2173,2178,2185,2189,2192,2199,2202,2208,2213,2218,2224,2228,2234,2238,2244,2247,2254,2258,2262,2267,2271,2277,2283,2288,2293,2297,2302,2308,2311,2315,2318,2322,2325,2329,2334,2339,2345,2349,2354,2359,2362,2368,2374,2379,2383,2387,2391,2394,2399,2404,2409,2414,2419,2422,2426,2429,2437,2442,2447,2451,2456,2459,2462,2466,2471,2477,2483,2487,2492,2497,2504,2508,2511,2517,2523,2527,2532],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",22.49,22.555,21.82,0.23,1.04,11053345.520632,84590,22.2206,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",20.94,22.375,20.75,22.02,1.17,5.61,19494223.661349,140819,21.9554,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",21.2,21.83,20.3401,20.85,0,22908335.42098,147151,20.7234,{"date":220,"open":221,"high":222,"low":223,"close":214,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",21.49,21.56,20.735,-0.77,-3.56,18419068.346848,115845,20.947,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",22.91,22.985,21.36,21.62,-1.45,-6.29,29875948.294349,177758,22.0106,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",26.32,27.07,23.01,23.07,-3.16,-12.05,32114180.724683,229677,24.2773,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",27.31,27.3903,26.175,26.23,-1.06,-3.88,10349616.284755,87500,26.5025,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",29.545,29.59,26.795,27.29,-1.86,-6.38,12605535.172496,111665,27.357,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",29.528,28.82,29.15,0.14,0.48,5539324.896294,57673,29.1941,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",30.19,30.21,28.9,29.01,-1.2,-3.97,19124879.9767,73381,29.0554,{"date":295,"open":296,"high":297,"low":298,"close":286,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",30.6,30.81,30.165,-0.44,-1.44,4769060.827141,51144,30.4141,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":268,"volume":311,"transactions":312,"vwap":313},"2026-09-16",30.9,31.215,30.52,30.65,-0.58,6988085.960554,64473,30.7453,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",30.96,31.41,30.665,31.23,-0.18,-0.57,5251030.228265,57875,31.1569,{"date":326,"open":327,"high":328,"low":327,"close":317,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",30.71,31.5,1.15,3.8,6832591.668783,57835,31.2899,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",30.07,30.69,30,30.26,0.295,0.98,4797380.13434,49652,30.3113,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",29.88,30.23,29.6,29.965,0.205,0.69,5612329.815389,58454,29.9028,{"date":357,"open":338,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",30.045,29.549,29.76,-0.05,-0.17,4494915.661274,46286,29.7685,{"date":367,"open":368,"high":369,"low":265,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",30.42,30.44,29.81,-0.84,-2.74,4186876.762243,53813,29.7887,{"date":377,"open":378,"high":379,"low":380,"close":309,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",31.06,31.13,30.4935,-0.68,-2.17,4838671.131199,53295,30.6674,{"date":387,"open":388,"high":30,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",31.07,30.995,31.33,0.68,2.22,6446498.692187,55350,31.2418,{"date":397,"open":398,"high":399,"low":400,"close":309,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",30.04,30.76,29.86,0.63,2.1,4715679.000166,50416,30.5118,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":246,"volume":413,"transactions":414,"vwap":415},"2026-09-01",30.73,31.02,29.861,30.02,-0.98,5592864.942546,51526,30.2504,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",30.95,31.16,30.59,31,-0.02,-0.06,7960240.307729,56196,30.9509,{"date":428,"open":429,"high":430,"low":368,"close":409,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",30.5,31.29,0.52,1.7,5952053.846242,57859,30.9043,{"date":437,"open":438,"high":439,"low":440,"close":429,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",29.83,30.53,29.51,0.86,2.9,6392727.174002,59685,30.3036,{"date":447,"open":448,"high":400,"low":449,"close":450,"change":451,"percent_change":122,"volume":452,"transactions":453,"vwap":454},"2026-08-26",28.89,28.75,29.64,0.33,6960972.774347,62305,29.5676,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":352,"volume":462,"transactions":463,"vwap":464},"2026-08-25",29,29.33,28.47,29.31,0.2,6197623.772648,55274,29.0528,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",28.67,29.38,28.6,29.11,0.18,0.62,5645189.291381,60110,29.1155,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",28.26,29.005,27.88,28.93,0.755,2.68,7079778.051255,68363,28.7435,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",27.315,28.38,27.01,28.175,0.635,2.31,5331028.882549,56487,27.9864,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",27.52,28.09,27.5,27.54,-0.1,-0.36,4239608.403089,45680,27.6957,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":193,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",27.86,27.96,27.59,27.64,0.84,4277960.997451,48177,27.7344,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",28.042,28.25,27.38,27.41,-1.07,-3.76,3867890.747755,44902,27.5323,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",29.62,29.7,28.425,28.48,-1.09,-3.69,3163127.635433,37505,28.7117,{"date":542,"open":543,"high":349,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",28.88,28.665,29.57,0.93,3.25,4861136.890142,53426,29.2501,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",28.56,28.735,28.065,28.64,-0.37,-1.28,4186310.284026,48826,28.5256,{"date":563,"open":288,"high":564,"low":565,"close":288,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",29.405,28.71,-0.28,-0.96,5258806.587218,57328,29.087,{"date":572,"open":573,"high":574,"low":449,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",28.8,29.865,29.29,0.12,0.41,5305621.230162,64854,29.3857,{"date":582,"open":583,"high":533,"low":514,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",28.998,29.17,1.07,3.81,11122751.451356,113832,29.1324,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",27.435,28.32,27.065,28.1,0.15,0.54,7539772.091718,75246,27.733,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",28.5,27.825,27.95,-0.32,-1.13,4002516.524391,52204,27.9996,{"date":612,"open":613,"high":535,"low":614,"close":615,"change":616,"percent_change":157,"volume":617,"transactions":618,"vwap":619},"2026-08-04",28.17,27.89,28.27,0.1,5387770.814252,63056,28.2744,{"date":621,"open":622,"high":603,"low":623,"close":613,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",28.31,27.875,0.72,2.62,3692681.512006,44810,28.1283,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",27.14,27.53,26.69,27.45,0.16,0.59,4334115.574997,48628,27.3697,{"date":641,"open":642,"high":643,"low":644,"close":267,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",27.303,27.33,26.61,-0.34,-1.23,3320286.26588,49554,27.132,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":471,"volume":657,"transactions":658,"vwap":659},"2026-07-29",27.8,28.12,27.535,27.63,0.05,5080241.855198,58236,27.7875,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":515,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",27.02,27.73,26.955,27.58,3.14,3559563.566979,47253,27.4888,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":72,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",26.49,26.98,26.325,26.74,3.48,4239167.679063,48318,26.7387,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",25.47,26.14,25.43,25.84,0.77,3.07,2647236.623049,36395,25.8333,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",25.66,24.97,25.07,-0.51,-1.99,3686756.708943,39535,25.1088,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",26.21,26.248,25.5,25.58,-0.53,-2.03,3861842.522938,42616,25.6545,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",26.65,26.76,25.945,26.11,-0.565,-2.12,3701789.865034,44931,26.2253,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",26.62,26.92,26.27,26.675,-0.065,-0.24,4088535.011872,44874,26.6872,{"date":735,"open":736,"high":737,"low":738,"close":675,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":675},"2026-07-17",26.66,27.28,26.64,-0.27,-1,5087300,{"date":743,"open":744,"high":745,"low":746,"close":491,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":491},"2026-07-16",26.85,27.25,26.44,0.56,2.12,3518000,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-15",26.81,27.21,26.22,26.45,-0.12,-0.45,4110000,{"date":760,"open":761,"high":644,"low":762,"close":763,"change":577,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-14",25.51,25.35,26.57,1.57,4295400,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":127,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-13",26.1,26.46,25.96,26.16,0.96,3020500,{"date":775,"open":776,"high":746,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-10",26.42,25.53,25.91,-0.08,-0.31,2796700,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":471,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-09",25.34,26.15,25.030001,25.99,0.7,3354300,{"date":791,"open":715,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-08",26.77,25.8,25.81,-0.97,-3.62,3807300,{"date":799,"open":800,"high":737,"low":725,"close":801,"change":471,"percent_change":391,"volume":802,"transactions":9,"vwap":801},"2026-07-07",27.19,26.78,4294500,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":25,"volume":810,"transactions":9,"vwap":808},"2026-07-06",26.39,27,26.28,26.6,-0.07,4621300,{"date":812,"open":813,"high":752,"low":814,"close":815,"change":747,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-02",26.17,26.059999,26.67,2.14,5151700,{"date":819,"open":820,"high":821,"low":820,"close":717,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":717},"2026-07-01",25.13,26.56,1.22,4.9,9750900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-30",24.82,25.08,24.62,24.89,-0.15,-0.6,7714000,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":636,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-29",24.8,25.27,24.67,25.040001,2.41,5325400,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-26",23.52,24.52,23.48,24.45,1.14,4.89,9743200,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":257,"volume":858,"transactions":9,"vwap":856},"2026-06-25",23.5,23.91,23.1,23.31,-0.25,3746300,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-24",23.11,24.08,23.56,0.3,1.29,7415300,{"date":868,"open":869,"high":870,"low":855,"close":871,"change":127,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-23",23.36,23.58,23.26,1.09,7206300,{"date":875,"open":853,"high":876,"low":877,"close":244,"change":26,"percent_change":878,"volume":879,"transactions":9,"vwap":244},"2026-06-22",24.12,22.46,-4.84,11780100,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":127,"percent_change":194,"volume":886,"transactions":9,"vwap":885},"2026-06-18",23.87,24.35,23.22,24.18,18854800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-17",24.11,24.76,23.66,23.93,-0.64,-2.6,5979300,{"date":897,"open":898,"high":899,"low":885,"close":900,"change":635,"percent_change":142,"volume":901,"transactions":9,"vwap":900},"2026-06-16",24.34,25.12,24.57,4905000,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-15",24.54,24.91,24.23,24.41,0.09,0.37,4718600,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":152,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-12",23.97,24.33,23.57,24.32,1.59,4831400,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":381,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-11",24.28,24.66,23.84,23.94,-2.76,6727700,{"date":928,"open":929,"high":930,"low":931,"close":829,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":829},"2026-06-10",24.48,25.1,24.22,-0.35,-1.4,5659900,{"date":936,"open":937,"high":938,"low":900,"close":694,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":694},"2026-06-09",25.67,25.83,-0.89,-3.44,5808500,{"date":943,"open":727,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-08",26.63,25.75,25.86,-0.42,-1.6,6629700,{"date":951,"open":952,"high":752,"low":683,"close":807,"change":730,"percent_change":953,"volume":954,"transactions":9,"vwap":807},"2026-06-05",26.58,-0.9,6939300,{"date":956,"open":957,"high":958,"low":959,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-04",26.97,27.23,26.52,0.02,0.08,6146900,{"date":964,"open":965,"high":753,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-03",27.15,26.09,26.5,-1.03,-3.74,7617000,{"date":972,"open":973,"high":974,"low":975,"close":632,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":632},"2026-06-02",26.99,27.55,26.59,-0.23,-0.83,7554000,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-01",26.34,27.81,25.98,27.76,1.97,7.64,10626300,{"date":989,"open":990,"high":946,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-29",24.6,24.44,25.79,1.24,5.05,13661200,{"date":997,"open":998,"high":828,"low":999,"close":1000,"change":361,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-28",24.65,24.43,24.55,-0.2,7187900,{"date":1004,"open":1005,"high":839,"low":1006,"close":990,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":990},"2026-05-27",24.73,24.58,-0.16,-0.65,7610400,{"date":1011,"open":836,"high":1012,"low":1013,"close":890,"change":423,"percent_change":730,"volume":1014,"transactions":9,"vwap":890},"2026-05-26",24.99,24.56,6443700,{"date":1016,"open":786,"high":1017,"low":836,"close":827,"change":1018,"percent_change":756,"volume":1019,"transactions":9,"vwap":827},"2026-05-22",25.25,-0.03,5733400,{"date":1021,"open":838,"high":1022,"low":1006,"close":1023,"change":831,"percent_change":832,"volume":1024,"transactions":9,"vwap":1023},"2026-05-21",25.02,24.85,9686700,{"date":1026,"open":862,"high":1027,"low":1028,"close":71,"change":391,"percent_change":1029,"volume":1030,"transactions":9,"vwap":71},"2026-05-20",25.059999,23.67,2.8,10513300,{"date":1032,"open":1033,"high":1034,"low":1035,"close":916,"change":422,"percent_change":779,"volume":1036,"transactions":9,"vwap":916},"2026-05-19",24.46,24.83,24.31,10857800,{"date":1038,"open":1039,"high":847,"low":1040,"close":898,"change":1041,"percent_change":330,"volume":1042,"transactions":9,"vwap":898},"2026-05-18",23.2,23.18,0.89,7973700,{"date":1044,"open":884,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-15",23.63,23.059999,23.45,0.27,1.16,9195200,{"date":1052,"open":869,"high":846,"low":1053,"close":1040,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1040},"2026-05-14",22.82,-0.11,-0.47,6985800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-13",22.14,23.38,22.049999,23.29,1.25,5.67,12484200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":505,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-12",22.42,22.57,21.92,22.040001,-1.61,8864100,{"date":1075,"open":1076,"high":855,"low":1077,"close":1078,"change":566,"percent_change":646,"volume":1079,"transactions":9,"vwap":1078},"2026-05-11",22.68,21.76,22.4,9117600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1076,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1076},"2026-05-08",21.059999,22.76,21.02,2.49,12.33,17306600,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":401,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-07",19.89,20.37,19.67,20.19,3.22,14260300,{"date":1097,"open":1092,"high":1098,"low":1099,"close":1100,"change":831,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-06",19.9,19.23,19.56,-0.76,9435500,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":961,"percent_change":577,"volume":1109,"transactions":9,"vwap":1108},"2026-05-05",19.68,19.86,19.16,19.71,5699300,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":1115,"percent_change":87,"volume":1116,"transactions":9,"vwap":1114},"2026-05-04",19.35,19.92,19.63,0.26,5004500,{"date":1118,"open":1108,"high":1098,"low":1119,"close":1120,"change":961,"percent_change":577,"volume":1121,"transactions":9,"vwap":1120},"2026-05-01",19.01,19.37,4876400,{"date":1123,"open":1119,"high":1124,"low":1125,"close":1126,"change":596,"percent_change":137,"volume":1127,"transactions":9,"vwap":1126},"2026-04-30",19.36,18.75,19.29,7078700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1054,"percent_change":321,"volume":1134,"transactions":9,"vwap":1133},"2026-04-29",19.07,19.26,19,19.14,6193500,{"date":1136,"open":1137,"high":1105,"low":1138,"close":1139,"change":193,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-28",19.28,19.17,19.25,1.21,6489800,{"date":1143,"open":1144,"high":1137,"low":1145,"close":1146,"change":422,"percent_change":1054,"volume":1147,"transactions":9,"vwap":1146},"2026-04-27",18.97,18.79,19.02,5449700,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":193,"percent_change":822,"volume":1154,"transactions":9,"vwap":1153},"2026-04-24",18.88,19.09,18.69,19.040001,4927800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-23",19.39,19.44,18.34,18.81,-1.18,-5.9,6898400,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1166,"change":961,"percent_change":132,"volume":1169,"transactions":9,"vwap":1166},"2026-04-22",19.99,20.15,19.75,4655000,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":696,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-21",20.58,20.73,19.85,19.91,-2.5,5815000,{"date":1179,"open":1180,"high":1181,"low":1113,"close":1182,"change":864,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-20",19.97,20.44,20.42,1.49,5392900,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-17",20.36,19.96,20.12,0.34,1.72,7524300,{"date":1194,"open":1113,"high":1166,"low":1195,"close":1196,"change":1197,"percent_change":747,"volume":1198,"transactions":9,"vwap":1196},"2026-04-16",19.55,19.78,0.11,6636800,{"date":1200,"open":1201,"high":1106,"low":1132,"close":1092,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1092},"2026-04-15",19.1,0.76,4.02,5551700,{"date":1206,"open":1132,"high":1139,"low":1150,"close":1207,"change":215,"percent_change":215,"volume":1208,"transactions":9,"vwap":1207},"2026-04-14",18.91,5529000,{"date":1210,"open":1211,"high":1212,"low":31,"close":1207,"change":94,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1207},"2026-04-13",17.84,18.92,5.7,7572000,{"date":1216,"open":1159,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-10",18.49,17.85,17.89,-0.48,-2.61,6329300,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-09",18.85,18.86,18.13,18.37,-0.52,-2.75,8671700,{"date":1233,"open":1234,"high":1235,"low":1125,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-08",19.73,20.01,18.89,-0.29,-1.51,7396300,{"date":1241,"open":1133,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":412,"volume":1246,"transactions":9,"vwap":1244},"2026-04-07",19.31,19.030001,19.18,-0.19,4205400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1120,"change":279,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1120},"2026-04-06",18.83,19.4,18.64,2.54,6301400,{"date":1255,"open":1256,"high":1107,"low":1257,"close":1236,"change":471,"percent_change":772,"volume":1258,"transactions":9,"vwap":1236},"2026-04-02",18.58,18.25,6629900,{"date":1260,"open":1261,"high":1138,"low":1262,"close":1263,"change":756,"percent_change":893,"volume":1264,"transactions":9,"vwap":1263},"2026-04-01",18.9,18.46,18.71,8610900,{"date":1266,"open":1267,"high":1201,"low":1268,"close":1249,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1249},"2026-03-31",18.59,18.38,0.51,2.78,7279400,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":422,"percent_change":1054,"volume":1278,"transactions":9,"vwap":1277},"2026-03-30",18.52,18.78,18.24,18.32,9273100,{"date":1280,"open":1281,"high":1225,"low":1282,"close":1159,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1159},"2026-03-27",18.84,18.21,-0.63,-3.32,6366000,{"date":1287,"open":1288,"high":1289,"low":1160,"close":1144,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1144},"2026-03-26",19.34,19.72,-0.5,-2.57,6952000,{"date":1294,"open":1295,"high":1296,"low":1120,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-25",20.11,20.28,19.47,-0.3,-1.52,6196400,{"date":1302,"open":1303,"high":1304,"low":1168,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-24",20.83,20.84,19.77,-1.25,-5.95,7687600,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1084,"change":656,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1084},"2026-03-23",21.26,21.5,21,0.24,7486000,{"date":1317,"open":1318,"high":1084,"low":1167,"close":1319,"change":577,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-20",20.48,20.97,1.99,36134700,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":422,"percent_change":504,"volume":1328,"transactions":9,"vwap":1327},"2026-03-19",20.47,20.92,20.38,20.56,6866300,{"date":1330,"open":1331,"high":211,"low":1332,"close":1172,"change":299,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1172},"2026-03-18",20.79,20.5,-2.09,7001700,{"date":1336,"open":1173,"high":1337,"low":1338,"close":1084,"change":577,"percent_change":1320,"volume":1339,"transactions":9,"vwap":1084},"2026-03-17",21.4,20.63,7012700,{"date":1341,"open":202,"high":1342,"low":1343,"close":1344,"change":809,"percent_change":645,"volume":1345,"transactions":9,"vwap":1344},"2026-03-16",20.91,20.46,20.61,6812900,{"date":1347,"open":1348,"high":1349,"low":1344,"close":1350,"change":606,"percent_change":1299,"volume":1351,"transactions":9,"vwap":1350},"2026-03-13",21.07,21.29,20.68,4433300,{"date":1353,"open":1354,"high":1355,"low":200,"close":1313,"change":730,"percent_change":607,"volume":1356,"transactions":9,"vwap":1313},"2026-03-12",21.15,21.58,4757900,{"date":1358,"open":1359,"high":1360,"low":1082,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-11",21.87,21.96,21.24,-0.54,-2.48,5173000,{"date":1366,"open":1367,"high":1076,"low":1368,"close":1369,"change":224,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-10",22.55,21.6,21.78,-3.41,4375700,{"date":1373,"open":1374,"high":1076,"low":20,"close":1367,"change":423,"percent_change":739,"volume":1375,"transactions":9,"vwap":1367},"2026-03-09",22.33,5240600,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":215,"percent_change":215,"volume":1382,"transactions":9,"vwap":1381},"2026-03-06",22.43,22.73,22.059999,22.61,3518800,{"date":1384,"open":1385,"high":1053,"low":1385,"close":1381,"change":147,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1381},"2026-03-05",22.29,1.44,6659300,{"date":1389,"open":1390,"high":1390,"low":1059,"close":1385,"change":1054,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1385},"2026-03-04",22.48,-0.49,5753400,{"date":1394,"open":1395,"high":1378,"low":1395,"close":1078,"change":656,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1078},"2026-03-03",21.69,0.22,5255100,{"date":1399,"open":24,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":795,"volume":1404,"transactions":9,"vwap":1402},"2026-03-02",22.66,22.24,22.35,-0.22,5332300,{"date":1406,"open":1407,"high":1076,"low":1408,"close":1069,"change":976,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1069},"2026-02-27",22.37,22.08,-1.01,6950600,{"date":1412,"open":1413,"high":244,"low":1414,"close":1415,"change":1269,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-26",22.47,22.44,22.8,2.29,6327600,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1385,"change":147,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1385},"2026-02-25",21.94,22.39,21.72,1.46,5607800,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":147,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-24",21.59,22.32,21.53,21.97,1.48,6409100,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-23",22.11,21.33,21.65,-0.7,-3.13,7186100,{"date":1442,"open":1428,"high":1443,"low":1408,"close":1402,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1402},"2026-02-20",22.92,0.01,0.04,5498700,{"date":1448,"open":855,"high":1449,"low":1450,"close":1451,"change":1101,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-19",23.21,22.22,22.34,-3.29,7377700,{"date":1455,"open":1456,"high":1062,"low":1457,"close":855,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":855},"2026-02-18",22.95,22.79,0.29,1.27,5337700,{"date":1462,"open":1463,"high":882,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-17",23.62,22.64,22.81,-0.91,-3.84,7050100,{"date":1470,"open":846,"high":913,"low":1471,"close":1472,"change":1473,"percent_change":624,"volume":1474,"transactions":9,"vwap":1472},"2026-02-13",23.44,23.72,0.17,7117900,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-12",24.7,24.72,23.35,23.55,-1.12,-4.54,7242000,{"date":1485,"open":820,"high":1486,"low":1487,"close":838,"change":1290,"percent_change":697,"volume":1488,"transactions":9,"vwap":838},"2026-02-11",25.28,24.53,8120400,{"date":1490,"open":1478,"high":1491,"low":1013,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-10",25.21,25.17,0.57,2.32,8033300,{"date":1497,"open":1498,"high":1499,"low":1500,"close":990,"change":157,"percent_change":1386,"volume":1501,"transactions":9,"vwap":990},"2026-02-09",24.15,24.87,24,10438700,{"date":1503,"open":1504,"high":71,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-06",23.71,23.59,24.25,1.82,8.11,12630400,{"date":1511,"open":855,"high":1471,"low":1512,"close":1378,"change":1290,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1378},"2026-02-05",22.27,-2.18,10320700,{"date":1516,"open":1450,"high":1517,"low":1059,"close":1518,"change":279,"percent_change":816,"volume":1519,"transactions":9,"vwap":1518},"2026-02-04",23.23,22.93,10312100,{"date":1521,"open":1522,"high":863,"low":1374,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-03",23.49,22.45,-1.34,-5.63,10304100,{"date":1528,"open":1529,"high":1530,"low":1505,"close":1531,"change":1001,"percent_change":977,"volume":1532,"transactions":9,"vwap":1531},"2026-02-02",24.059999,24.09,23.79,5855300,{"date":1534,"open":923,"high":885,"low":1535,"close":1536,"change":908,"percent_change":152,"volume":1537,"transactions":9,"vwap":1536},"2026-01-30",23.75,23.99,7312300,{"date":1539,"open":829,"high":1540,"low":1541,"close":1542,"change":939,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-29",24.79,23.6,23.9,-3.59,12700800,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1540,"change":947,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1540},"2026-01-28",25.2,25.55,24.77,-1.67,7767000,{"date":1553,"open":706,"high":1554,"low":71,"close":1491,"change":947,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1491},"2026-01-27",25.59,-1.64,3867500,{"date":1558,"open":761,"high":1559,"low":684,"close":1560,"change":1396,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-26",25.71,25.63,0.87,4602600,{"date":1564,"open":1492,"high":1565,"low":930,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-23",25.44,25.41,0.19,0.75,4056700,{"date":1571,"open":837,"high":1548,"low":1022,"close":1572,"change":960,"percent_change":961,"volume":1573,"transactions":9,"vwap":1572},"2026-01-22",25.22,6185500,{"date":1575,"open":1491,"high":1576,"low":1577,"close":1547,"change":112,"percent_change":1314,"volume":1578,"transactions":9,"vwap":1547},"2026-01-21",25.37,24.9,4490400,{"date":1580,"open":945,"high":992,"low":820,"close":1581,"change":567,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-20",25.14,-3.68,5113200,{"date":1585,"open":1586,"high":1586,"low":1587,"close":768,"change":566,"percent_change":257,"volume":1588,"transactions":9,"vwap":768},"2026-01-16",26.41,26,4266100,{"date":1590,"open":1591,"high":1592,"low":768,"close":1593,"change":278,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-15",26.31,26.48,26.38,0.53,3587200,{"date":1597,"open":771,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":831,"volume":1602,"transactions":9,"vwap":1600},"2026-01-14",26.51,26.01,26.24,-0.04,3095900,{"date":1604,"open":792,"high":806,"low":703,"close":807,"change":1391,"percent_change":1605,"volume":1606,"transactions":9,"vwap":807},"2026-01-13",-1.83,4815100,{"date":1608,"open":744,"high":744,"low":967,"close":792,"change":1245,"percent_change":1438,"volume":1609,"transactions":9,"vwap":792},"2026-01-12",2851900,{"date":1611,"open":672,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-09",27.11,26.35,26.96,0.42,1.58,3844500,{"date":1619,"open":778,"high":736,"low":794,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-08",26.54,0.43,1.65,3152700,{"date":1625,"open":754,"high":1613,"low":1626,"close":717,"change":504,"percent_change":1627,"volume":1628,"transactions":9,"vwap":717},"2026-01-07",25.89,-0.38,3863300,{"date":1630,"open":1631,"high":1632,"low":1626,"close":703,"change":1633,"percent_change":1048,"volume":1634,"transactions":9,"vwap":703},"2026-01-06",26.030001,26.4,0.07,3826900,{"date":1636,"open":787,"high":755,"low":992,"close":683,"change":1633,"percent_change":1048,"volume":1637,"transactions":9,"vwap":683},"2026-01-05",4007300,{"date":1639,"open":958,"high":1640,"low":1631,"close":1641,"change":1481,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-02",27.34,26.07,-4.12,3808300,{"date":1645,"open":1646,"high":502,"low":800,"close":800,"change":739,"percent_change":412,"volume":1647,"transactions":9,"vwap":800},"2025-12-31",27.36,2156600,{"date":1649,"open":632,"high":1650,"low":1651,"close":1652,"change":756,"percent_change":299,"volume":1653,"transactions":9,"vwap":1652},"2025-12-30",27.66,27.44,27.46,1921400,{"date":1655,"open":663,"high":652,"low":974,"close":665,"change":1245,"percent_change":381,"volume":1656,"transactions":9,"vwap":665},"2025-12-29",4246200,{"date":1658,"open":1659,"high":652,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-12-26",27.56,27.49,27.77,0.13,0.47,2961200,{"date":1666,"open":1667,"high":1650,"low":1668,"close":514,"change":1567,"percent_change":352,"volume":1669,"transactions":9,"vwap":514},"2025-12-24",27.47,27.39,2016600,{"date":1671,"open":1672,"high":1673,"low":253,"close":634,"change":739,"percent_change":795,"volume":1674,"transactions":9,"vwap":634},"2025-12-23",27.65,27.72,2734400,{"date":1676,"open":502,"high":1677,"low":524,"close":1673,"change":1197,"percent_change":132,"volume":1678,"transactions":9,"vwap":1673},"2025-12-22",28.049999,3370900,{"date":1680,"open":514,"high":984,"low":1681,"close":1682,"change":779,"percent_change":1237,"volume":1683,"transactions":9,"vwap":1682},"2025-12-19",27.4,27.61,21976100,{"date":1685,"open":512,"high":1686,"low":502,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-12-18",28.13,27.69,-0.21,-0.75,5973500,{"date":1692,"open":1668,"high":1693,"low":1646,"close":1694,"change":431,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-17",27.94,27.9,1.9,8918200,{"date":1698,"open":1699,"high":982,"low":1700,"close":523,"change":1054,"percent_change":1701,"volume":1702,"transactions":9,"vwap":523},"2025-12-16",27.51,27.13,-0.4,5021000,{"date":1704,"open":1705,"high":1706,"low":523,"close":1660,"change":320,"percent_change":1008,"volume":1707,"transactions":9,"vwap":1660},"2025-12-15",27.79,27.91,5846200,{"date":1709,"open":1705,"high":1710,"low":502,"close":1711,"change":1054,"percent_change":1701,"volume":1712,"transactions":9,"vwap":1711},"2025-12-12",28.11,27.67,3723100,{"date":1714,"open":500,"high":480,"low":1652,"close":1715,"change":127,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-12-11",27.78,0.91,3913200,{"date":1719,"open":1720,"high":513,"low":726,"close":632,"change":1721,"percent_change":1386,"volume":1722,"transactions":9,"vwap":632},"2025-12-10",27.09,0.39,5097500,{"date":1724,"open":1725,"high":1726,"low":1727,"close":631,"change":864,"percent_change":1728,"volume":1729,"transactions":9,"vwap":631},"2025-12-09",26.75,27.24,26.71,1.12,2766500,{"date":1731,"open":1612,"high":965,"low":801,"close":1732,"change":857,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-12-08",26.84,-0.92,3611700,{"date":1736,"open":1720,"high":1737,"low":957,"close":1720,"change":1738,"percent_change":1197,"volume":1739,"transactions":9,"vwap":1720},"2025-12-05",27.37,0.03,4040500,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1220,"volume":1747,"transactions":9,"vwap":1745},"2025-12-04",27.2,27.3,26.8,27.059999,-0.13,3718200,{"date":1749,"open":771,"high":1750,"low":771,"close":800,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":800},"2025-12-03",27.22,0.94,3.58,3503200,{"date":1755,"open":776,"high":776,"low":814,"close":1756,"change":1018,"percent_change":1054,"volume":1757,"transactions":9,"vwap":1756},"2025-12-02",26.25,3438600,{"date":1759,"open":813,"high":1632,"low":1760,"close":807,"change":1761,"percent_change":645,"volume":1762,"transactions":9,"vwap":807},"2025-12-01",25.97,-0.09,3806500,{"date":1764,"open":981,"high":1765,"low":1600,"close":1766,"change":1662,"percent_change":17,"volume":1767,"transactions":9,"vwap":1766},"2025-11-28",26.53,26.37,1841000,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1600,"change":299,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1600},"2025-11-26",26.7,26.19,-1.65,2932500,{"date":1775,"open":1776,"high":1777,"low":813,"close":1778,"change":1594,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-25",26.26,26.82,26.68,2.03,3480800,{"date":1782,"open":967,"high":714,"low":1783,"close":785,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":785},"2025-11-24",26.12,-0.39,-1.47,6358900,{"date":1788,"open":1789,"high":1790,"low":717,"close":1620,"change":279,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1620},"2025-11-21",26.13,26.9,1.84,6140300,{"date":1794,"open":1776,"high":805,"low":1795,"close":814,"change":215,"percent_change":215,"volume":1796,"transactions":9,"vwap":814},"2025-11-20",25.88,6006800,{"date":1798,"open":242,"high":1613,"low":1799,"close":814,"change":566,"percent_change":257,"volume":1800,"transactions":9,"vwap":814},"2025-11-19",25.7,5904900,{"date":1802,"open":768,"high":672,"low":1803,"close":981,"change":461,"percent_change":686,"volume":1804,"transactions":9,"vwap":981},"2025-11-18",25.92,5921700,{"date":1806,"open":1770,"high":1777,"low":1783,"close":683,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":683},"2025-11-17",-0.56,-2.1,5772900,{"date":1811,"open":736,"high":1812,"low":1813,"close":1770,"change":422,"percent_change":809,"volume":1814,"transactions":9,"vwap":1770},"2025-11-14",26.83,26.47,5083900,{"date":1816,"open":806,"high":1817,"low":633,"close":1818,"change":566,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-11-13",27.18,26.72,-1.04,6690900,{"date":1822,"open":1612,"high":267,"low":1732,"close":806,"change":1823,"percent_change":1229,"volume":1824,"transactions":9,"vwap":806},"2025-11-12",-0.14,6530800,{"date":1826,"open":1766,"high":745,"low":1771,"close":631,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":631},"2025-11-11",0.79,3,7970400,{"date":1831,"open":685,"high":808,"low":1832,"close":1613,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1613},"2025-11-10",25.74,0.58,2.25,6771600,{"date":1837,"open":1549,"high":946,"low":883,"close":1838,"change":147,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-11-07",25.77,1.26,9249500,{"date":1842,"open":946,"high":770,"low":1486,"close":1843,"change":1784,"percent_change":1238,"volume":1844,"transactions":9,"vwap":1843},"2025-11-06",25.45,6615600,{"date":1846,"open":1847,"high":1783,"low":1554,"close":685,"change":1018,"percent_change":756,"volume":1848,"transactions":9,"vwap":685},"2025-11-05",25.94,3832800,{"date":1850,"open":754,"high":1756,"low":794,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-11-04",25.87,-0.41,-1.56,3649500,{"date":1856,"open":1593,"high":769,"low":1760,"close":807,"change":779,"percent_change":1298,"volume":1857,"transactions":9,"vwap":807},"2025-11-03",3489400,{"date":1859,"open":1760,"high":746,"low":992,"close":1860,"change":1048,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-10-31",26.36,1.03,4079800,{"date":1864,"open":946,"high":1865,"low":992,"close":966,"change":1314,"percent_change":546,"volume":1866,"transactions":9,"vwap":966},"2025-10-30",26.29,6020300,{"date":1868,"open":672,"high":1765,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-10-29",25.78,25.85,-0.86,-3.22,3787500,{"date":1875,"open":1876,"high":1877,"low":736,"close":1727,"change":1746,"percent_change":1220,"volume":1878,"transactions":9,"vwap":1727},"2025-10-28",26.88,26.93,3749300,{"date":1880,"open":1614,"high":1737,"low":952,"close":1732,"change":1627,"percent_change":933,"volume":1881,"transactions":9,"vwap":1732},"2025-10-27",4657100,{"date":1883,"open":1884,"high":503,"low":1742,"close":1750,"change":1738,"percent_change":1197,"volume":1885,"transactions":9,"vwap":1750},"2025-10-24",27.35,2169500,{"date":1887,"open":267,"high":1888,"low":957,"close":800,"change":422,"percent_change":809,"volume":1889,"transactions":9,"vwap":800},"2025-10-23",27.32,3072500,{"date":1891,"open":1743,"high":1640,"low":1892,"close":753,"change":831,"percent_change":1893,"volume":1894,"transactions":9,"vwap":753},"2025-10-22",27.040001,-0.55,2495200,{"date":1896,"open":644,"high":1897,"low":821,"close":1646,"change":142,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1646},"2025-10-21",27.43,2.47,3337000,{"date":1901,"open":644,"high":1902,"low":1620,"close":1770,"change":471,"percent_change":391,"volume":1903,"transactions":9,"vwap":1770},"2025-10-20",26.89,2746800,{"date":1905,"open":1632,"high":725,"low":242,"close":959,"change":656,"percent_change":1567,"volume":1906,"transactions":9,"vwap":959},"2025-10-17",3140800,{"date":1908,"open":631,"high":958,"low":1860,"close":1813,"change":321,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1813},"2025-10-16",-2.11,3271100,{"date":1912,"open":1614,"high":1817,"low":1913,"close":1892,"change":1914,"percent_change":137,"volume":1915,"transactions":9,"vwap":1892},"2025-10-15",26.86,0.21,3152400,{"date":1917,"open":808,"high":806,"low":1593,"close":1812,"change":1662,"percent_change":58,"volume":1918,"transactions":9,"vwap":1812},"2025-10-14",3056900,{"date":1920,"open":967,"high":744,"low":1592,"close":1770,"change":471,"percent_change":391,"volume":1921,"transactions":9,"vwap":1770},"2025-10-13",2694900,{"date":1923,"open":1700,"high":737,"low":776,"close":959,"change":1229,"percent_change":1924,"volume":1925,"transactions":9,"vwap":959},"2025-10-10",-1.92,3880400,{"date":1927,"open":958,"high":643,"low":1928,"close":1892,"change":1001,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1892},"2025-10-09",26.91,-0.73,3004900,{"date":1932,"open":1888,"high":1933,"low":800,"close":1726,"change":423,"percent_change":1403,"volume":1934,"transactions":9,"vwap":1726},"2025-10-08",27.57,2331600,{"date":1936,"open":652,"high":1937,"low":1938,"close":1743,"change":757,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1743},"2025-10-07",27.92,27.16,-1.62,3240300,{"date":1942,"open":1706,"high":605,"low":1650,"close":1943,"change":809,"percent_change":857,"volume":1944,"transactions":9,"vwap":1943},"2025-10-06",27.75,3053400,{"date":1946,"open":1947,"high":1948,"low":1711,"close":1949,"change":25,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-10-03",28.059999,28.18,27.82,-0.93,3117300,{"date":1953,"open":1686,"high":1954,"low":1949,"close":1955,"change":1601,"percent_change":1823,"volume":1956,"transactions":9,"vwap":1955},"2025-10-02",28.24,28.08,2374400,{"date":1958,"open":593,"high":459,"low":1693,"close":653,"change":739,"percent_change":1959,"volume":1960,"transactions":9,"vwap":653},"2025-10-01",-0.95,2905400,{"date":1962,"open":1963,"high":481,"low":652,"close":1964,"change":1701,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-09-30",28.81,28.39,-1.39,5520900,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":117,"percent_change":1018,"volume":1973,"transactions":9,"vwap":1972},"2025-09-29",28.97,28.99,28.72,28.79,2422400,{"date":1975,"open":1976,"high":1977,"low":459,"close":573,"change":864,"percent_change":1978,"volume":1979,"transactions":9,"vwap":573},"2025-09-26",28.57,28.83,1.05,2532600,{"date":1981,"open":1982,"high":1982,"low":1983,"close":603,"change":1984,"percent_change":708,"volume":1985,"transactions":9,"vwap":603},"2025-09-25",28.94,28.42,-0.59,3245000,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":278,"percent_change":279,"volume":1992,"transactions":9,"vwap":1991},"2025-09-24",28.98,29.22,28.86,29.09,4060000,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1197,"percent_change":152,"volume":1999,"transactions":9,"vwap":1998},"2025-09-23",28.92,29.02,28.76,28.95,2237300,{"date":2001,"open":2002,"high":287,"low":1976,"close":2003,"change":831,"percent_change":1229,"volume":2004,"transactions":9,"vwap":2003},"2025-09-22",28.73,28.84,2914900,{"date":2006,"open":2007,"high":2008,"low":2009,"close":1970,"change":1662,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1970},"2025-09-19",29.08,29.25,28.74,0.45,9551700,{"date":2013,"open":2014,"high":2015,"low":469,"close":1990,"change":461,"percent_change":788,"volume":2016,"transactions":9,"vwap":1990},"2025-09-18",28.65,28.96,3346000,{"date":2018,"open":2002,"high":1970,"low":2019,"close":2020,"change":112,"percent_change":1914,"volume":2021,"transactions":9,"vwap":2020},"2025-09-17",28.54,28.66,3018900,{"date":2023,"open":2024,"high":2025,"low":535,"close":469,"change":1007,"percent_change":1807,"volume":2026,"transactions":9,"vwap":469},"2025-09-16",28.78,28.87,3207500,{"date":2028,"open":2029,"high":277,"low":2030,"close":1997,"change":1627,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1997},"2025-09-15",29.07,28.69,-1.3,3164900,{"date":2034,"open":532,"high":2035,"low":2036,"close":2037,"change":707,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-09-12",29.65,29.12,29.14,-1.79,2865800,{"date":2041,"open":2042,"high":2043,"low":1989,"close":2044,"change":1615,"percent_change":1386,"volume":2045,"transactions":9,"vwap":2044},"2025-09-11",29.37,29.72,29.67,3265100,{"date":2047,"open":2048,"high":347,"low":2049,"close":2008,"change":1403,"percent_change":1689,"volume":2050,"transactions":9,"vwap":2008},"2025-09-10",29.55,29.23,3869100,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":299,"percent_change":1785,"volume":2057,"transactions":9,"vwap":2056},"2025-09-09",30.17,30.24,29.41,29.47,3005300,{"date":2059,"open":349,"high":2060,"low":2055,"close":2061,"change":577,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-09-08",29.94,29.91,1.39,2636300,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1018,"percent_change":504,"volume":2070,"transactions":9,"vwap":2069},"2025-09-05",29.73,29.82,29.28,29.5,2497100,{"date":2072,"open":2035,"high":2035,"low":2068,"close":2073,"change":1746,"percent_change":299,"volume":2074,"transactions":9,"vwap":2073},"2025-09-04",29.53,2872600,{"date":2076,"open":2077,"high":2078,"low":2037,"close":2079,"change":635,"percent_change":597,"volume":2080,"transactions":9,"vwap":2079},"2025-09-03",29.39,29.68,29.66,4382500,{"date":2082,"open":2083,"high":2084,"low":584,"close":2069,"change":1438,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2069},"2025-09-02",29.84,29.9,-2.32,4106200,{"date":2088,"open":2089,"high":339,"low":338,"close":2090,"change":117,"percent_change":1018,"volume":2091,"transactions":9,"vwap":2090},"2025-08-29",30.14,30.2,4825400,{"date":2093,"open":2094,"high":2094,"low":285,"close":286,"change":707,"percent_change":2095,"volume":2096,"transactions":9,"vwap":286},"2025-08-28",30.93,-1.72,3938100,{"date":2098,"open":2099,"high":2100,"low":420,"close":2101,"change":1018,"percent_change":504,"volume":2102,"transactions":9,"vwap":2101},"2025-08-27",30.77,30.86,30.74,3858700,{"date":2104,"open":2105,"high":379,"low":429,"close":2099,"change":505,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2099},"2025-08-26",31.040001,-1.16,5737300,{"date":2109,"open":2110,"high":2110,"low":2111,"close":379,"change":757,"percent_change":2112,"volume":2113,"transactions":9,"vwap":379},"2025-08-25",31.57,31.11,-1.42,3355900,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1721,"percent_change":1063,"volume":2120,"transactions":9,"vwap":2119},"2025-08-22",31.3,31.88,31.24,31.58,3609100,{"date":2122,"open":2123,"high":2124,"low":419,"close":2125,"change":857,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-08-21",31.27,31.4,31.19,-0.8,3248700,{"date":2129,"open":328,"high":2130,"low":2131,"close":2132,"change":423,"percent_change":1245,"volume":2133,"transactions":9,"vwap":2132},"2025-08-20",31.59,31.26,31.44,3222500,{"date":2135,"open":2136,"high":2137,"low":2138,"close":328,"change":1662,"percent_change":577,"volume":2139,"transactions":9,"vwap":328},"2025-08-19",31.39,31.64,31.25,4264400,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":504,"percent_change":606,"volume":2146,"transactions":9,"vwap":2145},"2025-08-18",31.42,31.47,31.18,31.37,2436500,{"date":2148,"open":2119,"high":2149,"low":2150,"close":2143,"change":1601,"percent_change":1746,"volume":2151,"transactions":9,"vwap":2143},"2025-08-15",31.63,31.2,3274500,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":1008,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-08-14",32.09,31.49,31.51,-2.02,3557800,{"date":2160,"open":2161,"high":181,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-08-13",31.91,31.85,32.16,0.31,0.97,5408300,{"date":2168,"open":2169,"high":2117,"low":2169,"close":2162,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2162},"2025-08-12",30.67,1.08,3.51,5031600,{"date":2174,"open":2175,"high":2118,"low":2176,"close":2099,"change":147,"percent_change":1978,"volume":2177,"transactions":9,"vwap":2099},"2025-08-11",30.55,30.27,5057100,{"date":2179,"open":2078,"high":2180,"low":460,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-08-08",31.55,30.45,2.18,7.71,10080000,{"date":2186,"open":1990,"high":481,"low":663,"close":615,"change":947,"percent_change":2187,"volume":2188,"transactions":9,"vwap":615},"2025-08-07",-1.46,6483800,{"date":2190,"open":1972,"high":1982,"low":535,"close":2030,"change":1197,"percent_change":152,"volume":2191,"transactions":9,"vwap":2030},"2025-08-06",3741700,{"date":2193,"open":2194,"high":2195,"low":2019,"close":2196,"change":1701,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-08-05",29.13,29.2,28.58,-1.38,3613200,{"date":2200,"open":276,"high":2008,"low":1963,"close":1988,"change":1567,"percent_change":142,"volume":2201,"transactions":9,"vwap":1988},"2025-08-04",3196800,{"date":2203,"open":2204,"high":2205,"low":467,"close":1972,"change":1438,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1972},"2025-08-01",29.36,29.4,-2.37,3610300,{"date":2209,"open":2210,"high":2210,"low":468,"close":2211,"change":932,"percent_change":26,"volume":2212,"transactions":9,"vwap":2211},"2025-07-31",29.98,29.49,3112700,{"date":2214,"open":2215,"high":2215,"low":533,"close":2083,"change":2216,"percent_change":2112,"volume":2217,"transactions":9,"vwap":2083},"2025-07-30",30.43,-0.43,2711700,{"date":2219,"open":2220,"high":2101,"low":2221,"close":2176,"change":857,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2176},"2025-07-29",30.68,30.09,-0.82,2599700,{"date":2225,"open":309,"high":327,"low":2226,"close":308,"change":1761,"percent_change":1237,"volume":2227,"transactions":9,"vwap":308},"2025-07-28",30.34,2212700,{"date":2229,"open":2230,"high":2101,"low":2231,"close":2232,"change":908,"percent_change":1458,"volume":2233,"transactions":9,"vwap":2232},"2025-07-25",30.57,30.39,30.61,1918400,{"date":2235,"open":2230,"high":327,"low":2236,"close":308,"change":1007,"percent_change":1229,"volume":2237,"transactions":9,"vwap":308},"2025-07-24",30.47,2631600,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2220,"change":635,"percent_change":431,"volume":2243,"transactions":9,"vwap":2220},"2025-07-23",30.66,30.82,30.38,2635300,{"date":2245,"open":2181,"high":2232,"low":2176,"close":308,"change":193,"percent_change":1202,"volume":2246,"transactions":9,"vwap":308},"2025-07-22",2915700,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":960,"percent_change":1633,"volume":2253,"transactions":9,"vwap":2252},"2025-07-21",30.3,30.56,30.12,30.29,2816700,{"date":2255,"open":286,"high":2256,"low":336,"close":2176,"change":1662,"percent_change":1621,"volume":2257,"transactions":9,"vwap":2176},"2025-07-18",30.36,3742500,{"date":2259,"open":2260,"high":2090,"low":2043,"close":2089,"change":576,"percent_change":132,"volume":2261,"transactions":9,"vwap":2089},"2025-07-17",30.040001,3767000,{"date":2263,"open":2264,"high":2265,"low":450,"close":411,"change":1197,"percent_change":909,"volume":2266,"transactions":9,"vwap":411},"2025-07-16",30.1,30.13,2608900,{"date":2268,"open":370,"high":2089,"low":2269,"close":2061,"change":1197,"percent_change":909,"volume":2270,"transactions":9,"vwap":2061},"2025-07-15",29.74,4047800,{"date":2272,"open":575,"high":400,"low":1991,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-07-14",29.8,1.11,3.87,3817200,{"date":2278,"open":440,"high":2279,"low":2014,"close":2030,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2030},"2025-07-11",29.56,-0.99,-3.34,2745900,{"date":2284,"open":2285,"high":2285,"low":532,"close":2078,"change":1220,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2078},"2025-07-10",30.11,-1.59,2522200,{"date":2289,"open":2290,"high":285,"low":2043,"close":2291,"change":1396,"percent_change":43,"volume":2292,"transactions":9,"vwap":2291},"2025-07-09",30.01,30.16,2991300,{"date":2294,"open":336,"high":2264,"low":2295,"close":2060,"change":1007,"percent_change":707,"volume":2296,"transactions":9,"vwap":2060},"2025-07-08",29.78,3005400,{"date":2298,"open":2299,"high":296,"low":2300,"close":2264,"change":1784,"percent_change":558,"volume":2301,"transactions":9,"vwap":2264},"2025-07-07",30.41,30.059999,5002100,{"date":2303,"open":2061,"high":408,"low":2304,"close":2305,"change":391,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-07-03",29.85,30.49,2.28,2910000,{"date":2309,"open":2295,"high":2067,"low":468,"close":370,"change":1444,"percent_change":1738,"volume":2310,"transactions":9,"vwap":370},"2025-07-02",2539800,{"date":2312,"open":2056,"high":2084,"low":468,"close":2273,"change":132,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2273},"2025-07-01",1.36,2931700,{"date":2316,"open":2069,"high":2069,"low":2029,"close":2205,"change":576,"percent_change":577,"volume":2317,"transactions":9,"vwap":2205},"2025-06-30",3699500,{"date":2319,"open":2320,"high":2279,"low":1998,"close":2068,"change":362,"percent_change":310,"volume":2321,"transactions":9,"vwap":2068},"2025-06-27",29.45,8484300,{"date":2323,"open":2049,"high":2279,"low":2037,"close":2320,"change":909,"percent_change":1459,"volume":2324,"transactions":9,"vwap":2320},"2025-06-26",3376700,{"date":2326,"open":2327,"high":2073,"low":1996,"close":2007,"change":1237,"percent_change":2280,"volume":2328,"transactions":9,"vwap":2007},"2025-06-25",29.32,4597100,{"date":2330,"open":481,"high":2205,"low":2331,"close":2042,"change":747,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2042},"2025-06-24",28.68,1.94,4444000,{"date":2335,"open":2336,"high":2029,"low":2337,"close":1963,"change":1403,"percent_change":1101,"volume":2338,"transactions":9,"vwap":1963},"2025-06-23",29.049999,28.46,4153600,{"date":2340,"open":2279,"high":2341,"low":287,"close":2342,"change":2343,"percent_change":1481,"volume":2344,"transactions":9,"vwap":2342},"2025-06-20",29.63,29.030001,-0.33,12971400,{"date":2346,"open":2067,"high":2061,"low":2347,"close":2204,"change":1852,"percent_change":2197,"volume":2348,"transactions":9,"vwap":2204},"2025-06-18",29.34,3885600,{"date":2350,"open":347,"high":2265,"low":2351,"close":2352,"change":857,"percent_change":977,"volume":2353,"transactions":9,"vwap":2352},"2025-06-17",29.61,29.77,4643500,{"date":2355,"open":2083,"high":2252,"low":2356,"close":411,"change":1314,"percent_change":2357,"volume":2358,"transactions":9,"vwap":411},"2025-06-16",29.75,0.81,4271300,{"date":2360,"open":2290,"high":286,"low":2341,"close":2295,"change":1391,"percent_change":1939,"volume":2361,"transactions":9,"vwap":2295},"2025-06-13",4819900,{"date":2363,"open":2056,"high":369,"low":2364,"close":2176,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2176},"2025-06-12",29.43,0.83,2.82,6178600,{"date":2369,"open":2370,"high":533,"low":2371,"close":2372,"change":1761,"percent_change":1298,"volume":2373,"transactions":9,"vwap":2372},"2025-06-11",29.52,29.26,29.44,5866800,{"date":2375,"open":2376,"high":349,"low":2377,"close":2073,"change":461,"percent_change":391,"volume":2378,"transactions":9,"vwap":2073},"2025-06-10",29.3,29.18,3799000,{"date":2380,"open":2320,"high":2370,"low":2381,"close":458,"change":215,"percent_change":215,"volume":2382,"transactions":9,"vwap":458},"2025-06-09",29.21,2981500,{"date":2384,"open":2385,"high":2055,"low":2007,"close":458,"change":461,"percent_change":352,"volume":2386,"transactions":9,"vwap":458},"2025-06-06",29.27,2659000,{"date":2388,"open":2389,"high":2048,"low":1996,"close":2194,"change":1445,"percent_change":278,"volume":2390,"transactions":9,"vwap":2194},"2025-06-05",29.1,5016600,{"date":2392,"open":287,"high":2194,"low":1977,"close":1991,"change":127,"percent_change":1561,"volume":2393,"transactions":9,"vwap":1991},"2025-06-04",4584500,{"date":2395,"open":2396,"high":543,"low":2396,"close":2003,"change":279,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2003},"2025-06-03",28.07,1.69,5081000,{"date":2400,"open":522,"high":490,"low":2401,"close":2402,"change":756,"percent_change":947,"volume":2403,"transactions":9,"vwap":2402},"2025-06-02",27.93,28.36,3846100,{"date":2405,"open":1947,"high":2406,"low":512,"close":535,"change":279,"percent_change":2407,"volume":2408,"transactions":9,"vwap":535},"2025-05-30",28.53,1.71,13018100,{"date":2410,"open":653,"high":2411,"low":1715,"close":2412,"change":423,"percent_change":1688,"volume":2413,"transactions":9,"vwap":2412},"2025-05-29",28.16,28,4494200,{"date":2415,"open":2416,"high":622,"low":2417,"close":1947,"change":1054,"percent_change":1784,"volume":2418,"transactions":9,"vwap":1947},"2025-05-28",28.23,27.99,4554600,{"date":2420,"open":2401,"high":615,"low":652,"close":613,"change":1833,"percent_change":402,"volume":2421,"transactions":9,"vwap":613},"2025-05-27",10832000,{"date":2423,"open":1646,"high":1715,"low":753,"close":513,"change":362,"percent_change":2424,"volume":2425,"transactions":9,"vwap":513},"2025-05-23",-0.61,4625600,{"date":2427,"open":1682,"high":1693,"low":1897,"close":984,"change":635,"percent_change":1833,"volume":2428,"transactions":9,"vwap":984},"2025-05-22",5957500,{"date":2430,"open":2431,"high":2432,"low":665,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-05-21",28.14,28.3,27.6,-0.81,-2.85,7071600,{"date":2438,"open":593,"high":2439,"low":478,"close":2440,"change":779,"percent_change":566,"volume":2441,"transactions":9,"vwap":2440},"2025-05-20",28.52,28.41,4590600,{"date":2443,"open":490,"high":2030,"low":478,"close":2444,"change":606,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-05-19",28.49,-1.11,2840600,{"date":2448,"open":1972,"high":448,"low":2449,"close":1963,"change":1007,"percent_change":1893,"volume":2450,"transactions":9,"vwap":1963},"2025-05-16",28.51,3807700,{"date":2452,"open":2020,"high":2453,"low":2454,"close":1969,"change":909,"percent_change":865,"volume":2455,"transactions":9,"vwap":1969},"2025-05-15",29.059999,28.63,3383100,{"date":2457,"open":1982,"high":1996,"low":2449,"close":469,"change":1290,"percent_change":2095,"volume":2458,"transactions":9,"vwap":469},"2025-05-14",5686600,{"date":2460,"open":457,"high":2211,"low":2015,"close":2389,"change":1445,"percent_change":278,"volume":2461,"transactions":9,"vwap":2389},"2025-05-13",4991100,{"date":2463,"open":2464,"high":2273,"low":1963,"close":2453,"change":596,"percent_change":431,"volume":2465,"transactions":9,"vwap":2453},"2025-05-12",29.69,4545500,{"date":2467,"open":2468,"high":2036,"low":2440,"close":2469,"change":1269,"percent_change":2470,"volume":2461,"transactions":9,"vwap":2469},"2025-05-09",28.45,28.91,1.8,{"date":2472,"open":1705,"high":2473,"low":655,"close":2474,"change":747,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-05-08",28.61,28.4,2.01,5555400,{"date":2478,"open":973,"high":2468,"low":2479,"close":2480,"change":748,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-05-07",26.2,27.84,8.24,8758900,{"date":2484,"open":1566,"high":1599,"low":1576,"close":2485,"change":361,"percent_change":1245,"volume":2486,"transactions":9,"vwap":2485},"2025-05-06",25.72,4963200,{"date":2488,"open":2489,"high":1760,"low":1565,"close":1838,"change":1007,"percent_change":2490,"volume":2491,"transactions":9,"vwap":1838},"2025-05-05",25.65,-0.62,3736400,{"date":2493,"open":2494,"high":1587,"low":2495,"close":2494,"change":451,"percent_change":865,"volume":2496,"transactions":9,"vwap":2494},"2025-05-02",25.93,25.61,2719500,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":739,"percent_change":1819,"volume":2503,"transactions":9,"vwap":2502},"2025-05-01",25.9,26.049999,25.57,25.6,2987200,{"date":2505,"open":682,"high":2506,"low":1492,"close":1851,"change":461,"percent_change":137,"volume":2507,"transactions":9,"vwap":1851},"2025-04-30",25.95,6518300,{"date":2509,"open":684,"high":1838,"low":784,"close":937,"change":596,"percent_change":636,"volume":2510,"transactions":9,"vwap":937},"2025-04-29",2235300,{"date":2512,"open":2513,"high":945,"low":2514,"close":2515,"change":1115,"percent_change":1861,"volume":2516,"transactions":9,"vwap":2515},"2025-04-28",25.48,25.23,25.52,3754700,{"date":2518,"open":71,"high":2519,"low":71,"close":2520,"change":461,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-04-25",25.32,25.26,0.8,2608500,{"date":2524,"open":1000,"high":1492,"low":1000,"close":1027,"change":279,"percent_change":2525,"volume":2526,"transactions":9,"vwap":1027},"2025-04-24",1.95,2809300,{"date":2528,"open":1549,"high":2529,"low":1033,"close":1006,"change":1190,"percent_change":2530,"volume":2531,"transactions":9,"vwap":1006},"2025-04-23",25.18,1.4,3319900,{"date":185,"open":2533,"high":916,"low":1535,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},23.88,24.24,0.36,1.51,3906000]