[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GFS":3,"homepage-market-summary":34,"stock-historical-GFS":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"GFS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"GlobalFoundries Inc. Ordinary Shares","Nasdaq",null,"Common Stock","GlobalFoundries is a top-five contract semiconductor manufacturer globally. It was originally the manufacturing arm of Advanced Micro Devices before it was spun out in 2009. The foundry sells chips into a range of end markets including smartphones, PCs, Internet of Things, data centers, automotive, industrial, and so on, but primarily focuses on more mature process technologies. Until 2021, the firm was privately held by Mubadala Investment, the sovereign wealth fund of the United Arab Emirates, which remains its controlling shareholder today. GlobalFoundries merged with Chartered Semiconductor Manufacturing in 2009 and acquired IBM's chipmaking business in 2015. GF is headquartered in Malta, New York, and has about 13,000 staff.","14,000",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},0.9567,0.48,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},50.17,50,50.99,49.8269,48.68,1.49,3.06,3640885.11317,42794,50.219,92.55,32.02,4126947.435978256,30,1237,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},31.195,3539953,1292082958.994564,58.22,"2025-04-22",[186,187,197,206,217,228,239,250,261,272,283,293,304,315,326,337,348,359,370,379,390,399,409,420,431,440,448,459,468,478,489,499,510,521,532,543,554,565,575,586,597,606,617,626,633,644,654,665,675,685,696,706,717,728,738,746,755,764,772,781,790,799,807,816,825,834,843,851,859,867,876,885,894,903,912,919,928,937,945,954,963,969,977,986,995,1004,1013,1021,1030,1039,1048,1055,1064,1073,1082,1090,1098,1107,1115,1124,1132,1140,1148,1157,1165,1174,1182,1189,1198,1207,1215,1224,1230,1239,1248,1257,1266,1275,1283,1291,1298,1305,1313,1320,1328,1333,1342,1350,1358,1367,1376,1385,1393,1400,1409,1418,1426,1435,1444,1451,1458,1466,1474,1482,1489,1497,1505,1513,1520,1528,1537,1543,1552,1558,1565,1573,1581,1589,1598,1605,1611,1618,1626,1635,1643,1650,1657,1663,1671,1679,1688,1694,1701,1709,1717,1726,1733,1741,1750,1759,1768,1775,1782,1790,1797,1805,1813,1820,1829,1837,1846,1854,1861,1868,1875,1884,1892,1900,1908,1917,1925,1932,1939,1947,1953,1960,1968,1976,1984,1993,2001,2008,2016,2022,2029,2035,2044,2051,2058,2066,2074,2082,2090,2099,2107,2116,2125,2134,2142,2149,2155,2163,2171,2178,2185,2191,2197,2205,2213,2217,2225,2232,2239,2244,2250,2257,2263,2270,2275,2283,2289,2296,2302,2310,2316,2323,2332,2340,2346,2353,2361,2367,2375,2381,2388,2395,2402,2410,2417,2424,2431,2437,2443,2450,2457,2465,2472,2480,2487,2494,2501,2507,2514,2520,2525,2530,2535,2540,2547,2555,2562,2569,2576,2584,2591,2599,2606,2613,2620,2626,2632,2637,2643,2649,2654,2660,2668,2675,2681,2688,2695,2702,2708,2715,2722,2728,2734,2740,2747,2754,2761,2766,2774,2783,2792,2799,2808,2813,2822,2829,2833,2839,2845,2852,2860,2868,2875,2883,2889,2893,2901,2907,2913,2921,2927,2933,2940,2945,2949,2953,2959,2964,2970,2975,2979,2983,2986,2993,2998,3004,3011,3017,3021,3027,3034],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",47.92,48.99,47.61,0.76,1.59,2341162.63935,33031,48.5448,{"date":198,"open":199,"high":200,"low":201,"close":189,"change":111,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",48.24,48.5872,47.43,0.13,2270304.77755,25439,47.9598,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",48.5,48.88,47.6001,47.86,0.08,0.17,2275577.670799,29036,47.9448,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",48.83,49.06,46.64,47.78,-1.22,-2.49,3190686.959182,42612,47.5474,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",47.49,49.425,47.12,49,1.95,4.14,4944461.650452,60241,48.829,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",45.56,47.08,45.39,47.05,0.63,1.36,4730971.487183,44688,46.6336,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",47.435,47.9,46.35,46.42,-1.53,-3.19,3271533.826063,39188,46.8063,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",48,49.37,47.8,47.95,-0.62,-1.28,4503863.498872,45336,48.267,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",49.04,49.18,47.87,48.57,0.75,1.57,3973346.442404,51189,48.4519,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":237,"vwap":292},"2026-09-18",46.2,47.865,45.25,47.82,1.98,4.32,6585935.890306,47.1521,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",44.87,47.1,44.56,45.84,2.81,6.53,6389572.573028,65901,45.8064,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",43.91,44.16,42.555,43.03,0.28,0.65,2753397.01087,35774,43.2523,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",43.58,44.41,42.15,42.75,-0.79,-1.81,3908036.980491,47150,42.7202,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",44.37,45.3648,43.51,43.54,-3.41,-7.26,3615061.255037,39284,44.0763,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",46.44,47.33,46.03,46.95,0.99,2.15,3701204.918442,34811,46.9272,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",44.83,46.3,44.64,45.96,0.01,0.02,3032107.316938,37541,45.8211,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",45.09,46.34,45,45.95,0.86,1.91,3286239.945953,44507,45.8619,{"date":371,"open":351,"high":372,"low":373,"close":361,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",46.69,44.9,-0.12,-0.27,5479391.631891,63310,45.583,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",44.88,45.62,44.53,45.21,0.68,1.53,2637373.032423,32182,45.0755,{"date":391,"open":392,"high":383,"low":393,"close":383,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",43.24,42.7,0.56,1.27,4325688.497245,43438,44.1174,{"date":400,"open":401,"high":383,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",44.42,43.17,43.97,0.04,0.09,3141133.80752,38819,43.9092,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",43.88,44.47,43.258,43.93,-0.76,-1.7,4066395.528327,42711,43.9521,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",44.98,45.42,44.39,44.69,-0.07,-0.16,3385823.726474,36000,44.7551,{"date":432,"open":362,"high":433,"low":434,"close":435,"change":436,"percent_change":332,"volume":437,"transactions":438,"vwap":439},"2026-08-28",46.45,44.5313,44.76,-1.58,3311319.319623,39829,45.0401,{"date":441,"open":442,"high":232,"low":382,"close":362,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",46.75,0.67,1.47,5080748.602695,48102,46.2182,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",45.705,46.04,45.11,45.67,-0.25,-0.54,4575739.867707,46852,45.6698,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":426,"volume":465,"transactions":466,"vwap":467},"2026-08-25",46.9,45.54,45.92,-0.03,3785471.50259,45671,45.9518,{"date":469,"open":470,"high":471,"low":472,"close":364,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",47.02,47.1727,45.45,-2.1,-4.37,3684500.920131,55823,46.0253,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",48.15,48.395,46.96,48.05,0.72,1.52,2712431.203006,34766,47.813,{"date":490,"open":491,"high":492,"low":493,"close":340,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",48.38,48.63,47.065,-1.25,-2.57,3424832.461783,41407,47.5059,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",50.78,51,48.09,48.58,-1.32,-2.65,3365873.973664,45982,48.7448,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",51.245,51.61,49.56,49.9,-3.54,-6.62,3348996.830446,47782,50.112,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",54.88,55.58,53.27,53.44,-1.14,-2.09,4171098.436942,51517,54.3327,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",53.12,55.06,52.56,54.58,1.89,3.59,3989208.509909,49527,54.1186,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",52.62,53.635,52.52,52.69,-0.49,-0.92,3168650.4232,40763,52.9523,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",53.485,53.715,52.3002,53.18,2.36,4.64,4206768.161459,54178,53.044,{"date":566,"open":502,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",51.82,50.44,50.82,0.77,1.54,2744348.478245,40159,50.9448,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",55.1,55.55,50.03,50.05,-3.88,-7.19,6467891.421469,70886,51.4767,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",51.18,54,50.36,53.93,3.57,7.09,5442647.224325,63727,52.8613,{"date":598,"open":599,"high":600,"low":601,"close":590,"change":71,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",48.54,52.04,47.55,1.82,4940217.643975,61804,50.3748,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",48.14,52.64,48.037,49.46,-2.56,-4.92,7900513.796361,87148,49.8557,{"date":618,"open":559,"high":559,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",51.4619,52.02,2.01,4.02,6836502.627517,82747,52.3857,{"date":627,"open":483,"high":628,"low":263,"close":629,"change":355,"percent_change":404,"volume":630,"transactions":631,"vwap":632},"2026-08-03",50.73,50.01,4054198.073198,46143,49.8838,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",52.22,53.2377,49.8,49.99,0.1,0.2,4736237.056109,50456,50.7473,{"date":645,"open":646,"high":647,"low":142,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",48.93,50.87,49.89,2.82,5.99,4021016.100396,44067,49.7337,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",48.98,49.9689,46.39,47.07,-1.95,-3.98,5812428.314276,66729,48.268,{"date":666,"open":667,"high":668,"low":23,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",50.9,51.1695,49.02,-4.16,-7.82,4403684.502643,55450,49.366,{"date":676,"open":677,"high":678,"low":679,"close":559,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",54.18,54.474,50.67,-0.35,-0.65,4182586.621374,50294,52.4198,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",55.93,56.74,52.96,53.53,-3.38,-5.94,3814371.158099,48641,53.9443,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":436,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",57.45,58.55,56.39,56.91,-2.7,2419721.882586,32512,57.1302,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",57.81,59.76,57.675,58.49,-0.9,-1.52,3104925.62236,40205,58.8254,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",59.495,59.9125,57.82,59.39,2.58,4.54,5438150.064943,58827,59.2165,{"date":729,"open":183,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",59,56.62,56.81,-0.67,-1.17,2577222.013563,35080,57.2681,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":415,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-17",55.86,59.013,55.17,57.48,-1.3,3613400,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-16",59.049999,59.405,57.049999,58.24,-3.17,-5.16,5746800,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-15",64.53,64.59,59.34,61.41,-1.98,-3.12,3805200,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-14",67.64,63.18,63.39,-0.55,-0.86,3712700,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-13",67.0049973,67.5,63.855,63.94,-5.03,-7.29,2403600,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-10",68,69.87,67.97,68.97,-0.74,-1.06,1382100,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-09",70.9,72.16,69.41,69.71,1.74,2.56,1917300,{"date":800,"open":801,"high":802,"low":803,"close":785,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":785},"2026-07-08",65.62,68.315,65.51,2.13,3.24,2354900,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-07",66.010002,67.059998,63.33,65.84,-3.07,-4.46,4682500,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-06",71.84,72.46,68.265,68.91,-0.93,-1.33,4149500,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-02",77.47,77.59,68.49,69.84,-7.39,-9.57,3792500,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-01",76.865,80.07,76.53,77.23,-5.18,-6.29,3043400,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":796,"volume":850,"transactions":9,"vwap":848},"2026-06-30",80.88,82.8,80.37,82.41,1.41,3289200,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":386,"volume":858,"transactions":9,"vwap":856},"2026-06-29",79.55,81.668,75.58,81,1.22,2918100,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-26",81.685,78.8,79.78,-6.34,-7.36,3610700,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-25",87.019997,88.735,82.745,86.12,2.42,2.89,2610500,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-24",83.53,85.17,81.58,83.7,0.31,0.37,3231000,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-23",83.75,86.41,82.38,83.39,-6.28,-7,3462400,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-22",88.38,90.78,88.11,89.67,3.84,4.47,3910200,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-18",83.415,85.915,82.314,85.83,5.19,6.44,2977600,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":484,"percent_change":71,"volume":918,"transactions":9,"vwap":917},"2026-06-17",81.99,83.73,80.41,80.64,2404700,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-16",83.325,84.87,79.85,79.92,-4.06,-4.83,2022500,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-15",85.4,86,82.54,83.98,2.6,3.19,2067100,{"date":938,"open":847,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-12",82.705,79,81.38,0.64,0.79,2156000,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-11",77,80.82,76.19,80.74,5.92,7.91,3241200,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-10",75.26,77.080002,73.32,74.82,-0.44,-0.58,3165400,{"date":964,"open":862,"high":965,"low":966,"close":956,"change":967,"percent_change":506,"volume":968,"transactions":9,"vwap":956},"2026-06-09",79.68,70.485,-2.05,3949000,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":560,"volume":976,"transactions":9,"vwap":974},"2026-06-08",78.765,78.95,76.68,77.31,1.78,3127300,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-05",82,82.535,75.22,75.53,-9.17,-10.83,7048600,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-04",81.775,86.846,81.3,84.7,-1.29,-1.5,3913600,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-03",86.5,88.5,83.31,85.99,1.39,1.64,5399000,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-02",81.61,85.74,80.010002,84.6,4.67,5.84,5781400,{"date":1014,"open":1015,"high":856,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-01",77.65,76.34,79.93,-0.04,-0.05,6510000,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-29",81.025002,82.79,79.27,79.97,-0.66,-0.82,5886700,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-28",81.13,82.12,79.5,80.63,-0.48,-0.59,9601500,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-27",82.89,83.3,78.89,81.11,-8.85,-9.84,21664900,{"date":1049,"open":1050,"high":29,"low":1051,"close":1052,"change":290,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-26",87.64,82.85,89.96,5.04,11488300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-22",85.675,89.9,85.059998,85.64,4.29,5.27,11819800,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-21",78.07,81.46,75.11,81.35,10.56,14.92,11010400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-20",67.71,70.825,67.23,70.79,4.11,6.16,3340100,{"date":1083,"open":1084,"high":1085,"low":803,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-19",66.33,68.52,66.68,-1.16,-1.71,2881300,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":257,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-18",71.465,71.96,66.58,67.84,-4.49,3757400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-15",71.51,71.815,70.07,71.029999,-2.81,-3.81,3285100,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":256,"volume":1114,"transactions":9,"vwap":1112},"2026-05-14",74.97,75.33,72.885,73.84,-1.15,2325300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-13",74.5,75.65,73.37,74.99,2.84,3.94,3069400,{"date":1125,"open":1126,"high":1119,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-12",72.9,69.769,72.15,-2.84,-3.79,4238100,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1120,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1120},"2026-05-11",75.3,76.98,73.56,0.87,1.17,3355500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":935,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-05-08",71.99,75.165,70.6,74.12,4.5,6172400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-07",72.145,76.37,68.93,70.93,-1.37,-1.89,8995800,{"date":1158,"open":1159,"high":982,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-06",75.51,69.83,72.3,-1.74,-2.35,8078900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-05",70,74.39,68.019997,74.040001,6.29,9.28,9139300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1121,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-05-04",68.84,69.3,66.82,67.75,4.38,5842300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":882,"percent_change":16,"volume":1188,"transactions":9,"vwap":1187},"2026-05-01",64.2,65.050003,63.36,64.91,2033400,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-30",63,64.86,62.26,64.6,1.86,2.96,3909800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-29",60.69,63.69,60.099998,62.74,3.25,5.46,4584700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":770,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-28",58.21,59.79,57.93,59.49,-1.43,3230100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-27",61.89,61.98,59.2,60.35,-1.44,-2.33,3575100,{"date":1225,"open":1226,"high":1185,"low":760,"close":1227,"change":126,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-24",64.72,61.79,0.41,4134900,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-23",59.635,63.68,59.273,61.54,1.15,1.9,4659400,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-22",60.26,60.54,58.75,60.39,1.145,1.93,3001000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-21",59.67,60.98,58.4,59.245,0.485,0.83,5687100,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-20",58.44,60.07,56.65,58.76,4.01,7.32,8783100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-17",52.060001,54.98,52,54.75,4.36,8.65,5077800,{"date":1276,"open":1277,"high":1278,"low":208,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-16",48.71,51.0099983,50.39,2.08,4.31,3817300,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1285,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1285},"2026-04-15",48.31,48.85,47.37,-0.1,-0.21,2643700,{"date":1292,"open":1293,"high":264,"low":1294,"close":1295,"change":267,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-04-14",49.35,48.25,48.41,-1.26,2289200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":639,"percent_change":640,"volume":1304,"transactions":9,"vwap":1303},"2026-04-13",48.59,49.575,48.11,49.029999,1625900,{"date":1306,"open":1307,"high":1308,"low":1309,"close":646,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":646},"2026-04-10",49.33,50.105,48.75,0.23,0.47,2596400,{"date":1314,"open":1315,"high":1316,"low":232,"close":1317,"change":71,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-04-09",47.6,49.25,48.7,1.88,2927800,{"date":1321,"open":1322,"high":1323,"low":1324,"close":265,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":265},"2026-04-08",46.13,47.96,45.69,3.87,8.81,3878000,{"date":1329,"open":330,"high":1330,"low":1331,"close":414,"change":146,"percent_change":42,"volume":1332,"transactions":9,"vwap":414},"2026-04-07",44,42.41,1665100,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-06",43.81,44.84,42.78,43.61,-0.14,-0.32,1880400,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":549,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-04-02",42.96,44.52,42.6,43.75,-1.11,2431100,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":455,"volume":1357,"transactions":9,"vwap":1355},"2026-04-01",45.040001,45.745,43.87,44.24,-0.24,3426900,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-31",42.07,44.71,41.89,44.48,3.1,7.49,3373000,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-30",43.485,44.0099983,40.54,41.38,-1.56,-3.63,4483700,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-27",43.775,44.427,42.62,42.94,-1.63,-3.66,2019100,{"date":1386,"open":1387,"high":1388,"low":401,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-26",45.99,46.49,44.57,-2.17,-4.64,2360200,{"date":1394,"open":1395,"high":1396,"low":339,"close":1397,"change":141,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-25",46.72,47.76,46.74,1.43,4000900,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-24",43.33,46.94,43.28,46.080002,2.12,4.82,4035000,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-23",44.49,44.58,43.495,43.96,0.88,2.04,2442900,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":681,"volume":1425,"transactions":9,"vwap":1423},"2026-03-20",43.060001,44.38,42.65,43.080002,-0.28,8014800,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-19",41.57,43.385,41.099998,43.36,0.89,2.1,5059600,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-18",43.25,43.45,42.435,42.47,-0.78,-1.8,3450800,{"date":1445,"open":317,"high":1446,"low":1447,"close":1437,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1437},"2026-03-17",44.75,43.02,-0.52,-1.19,3631800,{"date":1452,"open":1453,"high":307,"low":1454,"close":1455,"change":366,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-03-16",42.98,42.4,43.77,4.56,5680700,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":311,"volume":1465,"transactions":9,"vwap":1463},"2026-03-13",41.85,42.255,41.21,41.86,0.27,4908500,{"date":1467,"open":1468,"high":392,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-12",42.37,40.995,41.59,-2.5,-5.67,16821800,{"date":1475,"open":1476,"high":601,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-11",47.099998,42.82,44.09,-2.54,-5.45,3750800,{"date":1483,"open":1484,"high":1294,"low":1485,"close":1486,"change":1487,"percent_change":436,"volume":1488,"transactions":9,"vwap":1486},"2026-03-10",47.24,46.54,46.63,-0.75,2515500,{"date":1490,"open":1491,"high":1492,"low":1345,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-09",45.85,47.42,47.38,0.5,1.07,4085600,{"date":1498,"open":1499,"high":276,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-06",47.35,46.28,46.88,-1.45,-3,2643100,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":192,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-03-05",47.63,50.15,46.83,48.33,1.6,3833200,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":156,"percent_change":163,"volume":1519,"transactions":9,"vwap":1518},"2026-03-04",47.805,48.2,46.5,47.57,2370700,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":506,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-03-03",48.060001,48.23,46.745,47.22,-5.31,3088900,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-02",46.59,50.060001,46.02,49.87,2.32,4.88,3854600,{"date":1538,"open":1539,"high":1540,"low":1541,"close":601,"change":245,"percent_change":86,"volume":1542,"transactions":9,"vwap":601},"2026-02-27",45.9,47.59,45.5,2836800,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-26",48.8,48.96,45.72,46.92,-1.94,-3.97,4284300,{"date":1553,"open":1554,"high":656,"low":1555,"close":142,"change":1556,"percent_change":934,"volume":1557,"transactions":9,"vwap":142},"2026-02-25",47.7,47.625,1.24,2809800,{"date":1559,"open":1548,"high":189,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-24",46.84,47.62,1.46,3.16,3104400,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":464,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-02-23",45.78,46.623,45.57,46.16,-0.06,2202700,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":278,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-02-20",45.23,47.165,45.2,46.19,1.65,2504100,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1348,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-02-19",46.33,46.87,45.3,45.44,-2.38,2443800,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-18",48.28,48.69,46.098999,46.55,-1.67,-3.46,3017700,{"date":1599,"open":646,"high":264,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-17",47.31,48.22,-0.77,-1.57,3838700,{"date":1606,"open":1323,"high":638,"low":1607,"close":190,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":190},"2026-02-13",47.755,0.29,0.6,3708400,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1317,"change":1018,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1317},"2026-02-12",49.235,50.98,48.0099983,-0.08,7396300,{"date":1619,"open":1620,"high":209,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-11",43.685,43.2,48.74,6.84,16.32,7701300,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-10",43.7,43.95,41.67,41.9,-1.625,-3.73,8093100,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1398,"volume":1642,"transactions":9,"vwap":1640},"2026-02-09",42.91,43.67,42.615,43.525,0.615,3476300,{"date":1644,"open":1645,"high":1420,"low":1646,"close":1637,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1637},"2026-02-06",41.07,41,1.94,4.74,3351800,{"date":1651,"open":1652,"high":1430,"low":1653,"close":1654,"change":1655,"percent_change":1340,"volume":1656,"transactions":9,"vwap":1654},"2026-02-05",40.455,40,40.97,-0.13,3950900,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1430,"change":1228,"percent_change":106,"volume":1662,"transactions":9,"vwap":1430},"2026-02-04",40.69,41.8,40.26,2544500,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1659,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1659},"2026-02-03",42.24,42.34,39.18,-1.49,-3.53,3067900,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1019,"volume":1678,"transactions":9,"vwap":1676},"2026-02-02",41.49,42.798,41.4,42.18,-0.02,2687900,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-30",43.94,44.26,41.84,42.2,-2.26,-5.08,2703300,{"date":1689,"open":1690,"high":298,"low":1402,"close":1691,"change":823,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2026-01-29",45.37,44.46,-2.9,3494800,{"date":1695,"open":253,"high":1615,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-28",45.32,45.79,-1.62,-3.42,3739600,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":935,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-01-27",46.12,48.565,46.09,47.41,7.21,5961600,{"date":1710,"open":330,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-26",44.66,43.13,44.22,1.37,3.2,3493200,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-23",45.0099983,45.035,42.72,42.85,-2.155,-4.79,4317400,{"date":1727,"open":1517,"high":1728,"low":425,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-22",46.575,45.0050011,-0.885,-1.93,3999000,{"date":1734,"open":328,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-21",46.66,44.12,45.89,2.27,5.2,6837400,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-20",40.2,44.235,40.13,43.62,2.38,5.77,7071000,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-16",42.080002,42.36,41.185,41.24,-0.29,-0.7,3419700,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-15",42.055,42.73,41.44,41.53,0.18,0.44,4342500,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":16,"percent_change":1138,"volume":1774,"transactions":9,"vwap":1773},"2026-01-14",40.87,42.43,40.68,41.35,4489900,{"date":1776,"open":1777,"high":1631,"low":1778,"close":1770,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1770},"2026-01-13",39.93,39.41,0.98,2.46,4070600,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":151,"volume":1789,"transactions":9,"vwap":1787},"2026-01-12",39.57,40.71,38.96,39.89,0.15,2937500,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1255,"percent_change":804,"volume":1796,"transactions":9,"vwap":1795},"2026-01-09",39.02,40.12,38.85,39.74,1905300,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":670,"volume":1804,"transactions":9,"vwap":1802},"2026-01-08",39.92,40.029999,38.68,38.91,-1.69,2300200,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":64,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2026-01-07",39.2,40.64,39,40.6,3.02,4818100,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1778,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1778},"2026-01-06",37.53,39.75,2.28,6.14,4477700,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-05",37.49,38.13,37.064999,37.13,0.26,0.71,2964800,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":234,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2026-01-02",35.54,36.99,35.36,36.87,5.58,3407400,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-31",35.542,35.7,34.88,34.92,-1.195,-3.31,2226100,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":163,"volume":1853,"transactions":9,"vwap":1851},"2025-12-30",36.09,36.52,36.080002,36.115,0.265,2070700,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":404,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-12-29",35.45,35.94,35.85,0.11,2619800,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":111,"percent_change":213,"volume":1867,"transactions":9,"vwap":1866},"2025-12-26",35.9,35.98,35.32,35.81,3039200,{"date":1869,"open":1870,"high":1857,"low":1871,"close":1872,"change":1018,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-12-24",35.91,35.56,35.75,-0.11,1013700,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-23",36.28,36.54,35.775,35.79,-0.63,-1.73,2832200,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1289,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-12-22",36.745,37.29,36,36.42,-0.57,4704700,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":395,"volume":1899,"transactions":9,"vwap":1897},"2025-12-19",36.15,37.0099983,36.060001,36.63,0.46,52580300,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1616,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-12-18",36.83,37,35.99,36.17,-0.22,4097500,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-17",37.049999,37.31,36.12,36.25,-0.83,-2.24,3405000,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":427,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-12-16",36.945,37.325,36.285,37.080002,-0.43,3466100,{"date":1926,"open":1927,"high":1667,"low":1928,"close":1929,"change":1668,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-12-15",39.16,37.11,37.24,-3.85,5225200,{"date":1933,"open":1934,"high":1745,"low":1935,"close":1936,"change":494,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-12-12",39.95,38.563,38.73,-3.13,4228900,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":960,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-12-11",40.080002,40.18,39.14,39.98,-1.09,3636300,{"date":1948,"open":1949,"high":1950,"low":1784,"close":1951,"change":1898,"percent_change":1236,"volume":1952,"transactions":9,"vwap":1951},"2025-12-10",39.84,40.622,40.42,2648200,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":404,"percent_change":639,"volume":1959,"transactions":9,"vwap":1958},"2025-12-09",39.785,40.635,39.49,39.96,2535200,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1799,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1799},"2025-12-08",39.35,39.94,38.8,0.97,2.49,2984500,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1714,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-12-05",38,39.69,37.98,38.95,3.65,3392000,{"date":1977,"open":1978,"high":1972,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-04",37.95,37.32,37.58,-0.51,-1.34,2069400,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-03",37.099998,38.14,37.014999,38.09,0.96,2.59,2108000,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1825,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1825},"2025-12-02",35.96,37.34,35.74,1.25,3.48,2688900,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":404,"percent_change":1859,"volume":2007,"transactions":9,"vwap":2006},"2025-12-01",35.37,36.252,35.31,35.88,2654400,{"date":2009,"open":2010,"high":1858,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-28",35.27,35.099998,35.84,0.57,1.62,1314000,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2010,"change":443,"percent_change":1647,"volume":2021,"transactions":9,"vwap":2010},"2025-11-26",34.5,35.55,34.33,2352400,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1018,"percent_change":374,"volume":2028,"transactions":9,"vwap":2027},"2025-11-25",34.26,34.66,33.78,34.6,2288200,{"date":2030,"open":2031,"high":1842,"low":2032,"close":2033,"change":311,"percent_change":366,"volume":2034,"transactions":9,"vwap":2033},"2025-11-24",33.975,33.79,34.64,2479000,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-21",32.33,34.4,32.205,33.99,1.75,5.43,2748700,{"date":2045,"open":2046,"high":2047,"low":30,"close":2048,"change":1757,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-11-20",33.16,33.795,32.24,-2.13,2469900,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":405,"percent_change":1464,"volume":2057,"transactions":9,"vwap":2056},"2025-11-19",32.84,33.25,32.54,32.94,2060000,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":1873,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-11-18",32.74,33.205,32.185,32.85,-0.33,2350500,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":375,"volume":2073,"transactions":9,"vwap":2071},"2025-11-17",32.88,33.89,32.665,32.96,-0.09,2679700,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":106,"volume":2081,"transactions":9,"vwap":2079},"2025-11-14",32.44,33.12,32.14,33.049999,0.33,3000100,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1502,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-11-13",33.88,33.93,32.27,32.72,-4.24,4740900,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-12",37.060001,37.19,32.2,34.17,-0.64,-1.84,9250100,{"date":2100,"open":2027,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-11-11",35.24,34.27,34.81,0.19,0.55,4024800,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-11-10",34.76,35.09,34.31,34.62,0.54,1.58,3519900,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-07",34.11,34.175,32.635,34.080002,-0.34,-0.99,2732800,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-11-06",35.73,35.78,34.361,34.42,-1.21,-3.4,2516900,{"date":2135,"open":2136,"high":1863,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-05",34.44,34.34,35.63,1.21,3.52,2419600,{"date":2143,"open":2144,"high":2010,"low":2145,"close":2130,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2130},"2025-11-04",35.07,34.13,-1.24,-3.48,2633600,{"date":2150,"open":2151,"high":1896,"low":2152,"close":2153,"change":111,"percent_change":213,"volume":2154,"transactions":9,"vwap":2153},"2025-11-03",35.67,35.037998,35.66,2432400,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":268,"volume":2162,"transactions":9,"vwap":2160},"2025-10-31",35.89,35.986,35.165,35.6,-0.46,3278800,{"date":2164,"open":2165,"high":2166,"low":2167,"close":1896,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1896},"2025-10-30",34.61,37.2,34.45,1.71,4.98,5995100,{"date":2172,"open":1842,"high":2173,"low":2174,"close":2175,"change":1756,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-10-29",34.98,34.185,34.35,-0.84,2172000,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2033,"change":1441,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2033},"2025-10-28",34.74,35.452,34.040001,-2.2,3618900,{"date":2186,"open":2187,"high":1905,"low":2188,"close":2189,"change":639,"percent_change":310,"volume":2190,"transactions":9,"vwap":2189},"2025-10-27",35.325,35.17,35.42,2140500,{"date":2192,"open":2193,"high":2194,"low":1865,"close":1865,"change":1788,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1865},"2025-10-24",36.19,36.2,0.43,2382700,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2188,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2188},"2025-10-23",34.16,35.2,34.061001,0.69,2,1896100,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":77,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-10-22",35.080002,35.46,34.14,34.48,-3.04,2476600,{"date":2214,"open":2215,"high":1904,"low":2003,"close":1871,"change":116,"percent_change":464,"volume":2216,"transactions":9,"vwap":1871},"2025-10-21",35.47,1873000,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1779,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-10-20",34.8,35.86,34.625,35.57,2.83,2766100,{"date":2226,"open":2020,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":404,"volume":2231,"transactions":9,"vwap":2229},"2025-10-17",34.71,33.92,34.59,0.015,1889900,{"date":2233,"open":2222,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":993,"volume":2238,"transactions":9,"vwap":2236},"2025-10-16",35.573,34.18,34.575,-0.525,1952200,{"date":2240,"open":2241,"high":2242,"low":2018,"close":2011,"change":1018,"percent_change":1873,"volume":2243,"transactions":9,"vwap":2011},"2025-10-15",35.72,35.76,2539500,{"date":2245,"open":2246,"high":1997,"low":2247,"close":2248,"change":163,"percent_change":344,"volume":2249,"transactions":9,"vwap":2248},"2025-10-14",33.87,33.598,35.14,2622300,{"date":2251,"open":2252,"high":2038,"low":2253,"close":2038,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2038},"2025-10-13",33.35,33.295,1.44,4.37,2783600,{"date":2258,"open":2259,"high":1831,"low":2056,"close":2071,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2071},"2025-10-10",35.4,-2.37,-6.71,4388500,{"date":2264,"open":2265,"high":2266,"low":2025,"close":2267,"change":1890,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-10-09",35.93,35.97,35.33,-1.59,2660600,{"date":2271,"open":2227,"high":2272,"low":2273,"close":1863,"change":343,"percent_change":1121,"volume":2274,"transactions":9,"vwap":1863},"2025-10-08",35.95,34.52,3234000,{"date":2276,"open":2194,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-10-07",36.5,34.67,34.91,-1.03,-2.87,2673500,{"date":2284,"open":2285,"high":2285,"low":2286,"close":1857,"change":202,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1857},"2025-10-06",37.6,35.804,0.36,3573700,{"date":2290,"open":2291,"high":2292,"low":2293,"close":1866,"change":2294,"percent_change":640,"volume":2295,"transactions":9,"vwap":1866},"2025-10-03",35.495,36.55,35.29,0.07,3140700,{"date":2297,"open":2298,"high":1888,"low":2018,"close":1997,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1997},"2025-10-02",34.93,1.23,3.56,4520400,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":823,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-10-01",35.51,35.825,34.255,34.51,-3.71,4204100,{"date":2311,"open":2312,"high":2313,"low":2103,"close":2012,"change":1449,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2012},"2025-09-30",36.94,36.96,-3.21,8552800,{"date":2317,"open":1895,"high":2318,"low":2319,"close":2320,"change":2254,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-09-29",38.335,36.92,37.029999,4.05,7813600,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-09-26",36.61,36.98,34.23,35.59,2.75,8.37,8497000,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2053,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2053},"2025-09-25",33.0099983,33.099998,32.29,-0.31,-0.94,1498800,{"date":2341,"open":2046,"high":2342,"low":2063,"close":2343,"change":212,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-09-24",33.735,33.15,0.24,2113300,{"date":2347,"open":2348,"high":2349,"low":2068,"close":2350,"change":1288,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-09-23",33.23,33.83,33.07,-0.3,2346000,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":1464,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-09-22",32.9,33.465,32.66,33.17,0.82,3518100,{"date":2362,"open":2252,"high":2363,"low":2364,"close":2355,"change":2365,"percent_change":1348,"volume":2366,"transactions":9,"vwap":2355},"2025-09-19",33.36,32.56,-0.37,6924800,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":1495,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-09-18",33.21,33.65,32.76,33.27,3.32,2931200,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2094,"change":1765,"percent_change":394,"volume":2380,"transactions":9,"vwap":2094},"2025-09-17",32.07,33.48,31.91,2490500,{"date":2382,"open":2383,"high":2384,"low":2385,"close":30,"change":2386,"percent_change":267,"volume":2387,"transactions":9,"vwap":30},"2025-09-16",32.51,32.78,31.85,-0.2,2269700,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2105,"percent_change":796,"volume":2394,"transactions":9,"vwap":2393},"2025-09-15",31.7,32.38,31.59,32.22,3584200,{"date":2396,"open":2393,"high":2393,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-09-12",31.66,31.67,-0.5,-1.55,1988000,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2080,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-09-11",31.87,32.39,31.75,32.17,1.04,2309900,{"date":2411,"open":2412,"high":2357,"low":2413,"close":2414,"change":2337,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-09-10",32.26,31.725,31.84,-0.96,4571700,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1441,"percent_change":2260,"volume":2423,"transactions":9,"vwap":2422},"2025-09-09",32.92,33,32.064999,32.15,2494900,{"date":2425,"open":2426,"high":2427,"low":2120,"close":2428,"change":2429,"percent_change":77,"volume":2430,"transactions":9,"vwap":2428},"2025-09-08",33.44,33.515,32.93,-0.36,2582600,{"date":2432,"open":2433,"high":2327,"low":2434,"close":2435,"change":1018,"percent_change":374,"volume":2436,"transactions":9,"vwap":2435},"2025-09-05",33.38,32.984,33.29,2241900,{"date":2438,"open":2420,"high":2439,"low":2440,"close":2441,"change":1859,"percent_change":2080,"volume":2442,"transactions":9,"vwap":2441},"2025-09-04",33.4,32.21,33.33,2276500,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":111,"percent_change":1765,"volume":2449,"transactions":9,"vwap":2448},"2025-09-03",33.19,33.485,32.69,33.22,2605000,{"date":2451,"open":2055,"high":2452,"low":2453,"close":2046,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2046},"2025-09-02",33.195,32.46,-0.23,-0.69,2169000,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":1890,"volume":2464,"transactions":9,"vwap":2462},"2025-08-29",33.31,33.94,33.029999,33.39,-0.19,2057600,{"date":2466,"open":2018,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":1113,"volume":2471,"transactions":9,"vwap":2469},"2025-08-28",34.58,33.57,33.58,-0.39,1680100,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":1311,"volume":2479,"transactions":9,"vwap":2477},"2025-08-27",34.02,34.035,33.555,33.97,0.16,1852900,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":267,"percent_change":1442,"volume":2486,"transactions":9,"vwap":2485},"2025-08-26",34.54,34.882,33.655,33.81,2901900,{"date":2488,"open":2489,"high":2027,"low":2490,"close":2491,"change":1571,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-08-25",34.24,33.85,34.43,-0.17,1944800,{"date":2495,"open":2496,"high":2497,"low":2447,"close":2498,"change":538,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-08-22",32.7,34.7,34.49,5.8,2133400,{"date":2502,"open":2447,"high":2350,"low":2055,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-08-21",32.6,-0.42,-1.27,1438700,{"date":2508,"open":2343,"high":2509,"low":2510,"close":2511,"change":2386,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-08-20",33.34,32.36,33.02,-0.6,1845800,{"date":2515,"open":2516,"high":2517,"low":2046,"close":2448,"change":1981,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2448},"2025-08-19",33.82,34.437,-1.51,2847400,{"date":2521,"open":2350,"high":2522,"low":2071,"close":2523,"change":141,"percent_change":2203,"volume":2524,"transactions":9,"vwap":2523},"2025-08-18",33.765,33.73,2284100,{"date":2526,"open":2077,"high":2527,"low":2528,"close":2350,"change":464,"percent_change":2072,"volume":2529,"transactions":9,"vwap":2350},"2025-08-15",33.91,32.722,2596200,{"date":2531,"open":2532,"high":2509,"low":2533,"close":2335,"change":2429,"percent_change":77,"volume":2534,"transactions":9,"vwap":2335},"2025-08-14",32.86,32.68,2477400,{"date":2536,"open":2054,"high":2474,"low":2343,"close":2537,"change":2538,"percent_change":538,"volume":2539,"transactions":9,"vwap":2537},"2025-08-13",33.46,0.62,3252800,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2053,"change":857,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2053},"2025-08-12",31.92,33.14,31.875,3.86,2654900,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":733,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-08-11",32.35,32.77,31.51,31.62,-2.07,3192700,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2336,"change":354,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2336},"2025-08-08",32.41,32.955,32.049999,0.03,3221500,{"date":2563,"open":2564,"high":1864,"low":2565,"close":2566,"change":1945,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-08-07",35.62,32.09,32.28,-3.27,5293300,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2013,"percent_change":796,"volume":2575,"transactions":9,"vwap":2574},"2025-08-06",33.025002,33.59,31.93,33.37,4629000,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":691,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-08-05",33.3,33.63,31.6,32.8,-9.34,8193000,{"date":2585,"open":2312,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":1945,"volume":2590,"transactions":9,"vwap":2588},"2025-08-04",37.17,36.0050011,36.18,-0.4,2878300,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":1390,"volume":2598,"transactions":9,"vwap":2596},"2025-08-01",36.86,37.02,35.425,36.58,-0.81,2707700,{"date":2600,"open":2601,"high":1973,"low":2602,"close":2603,"change":967,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-07-31",38.9,37.21,37.39,-5.2,1643200,{"date":2607,"open":2608,"high":2609,"low":1943,"close":2610,"change":712,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-07-30",40.62,40.78,39.44,-2.23,1444300,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2122,"percent_change":2176,"volume":2619,"transactions":9,"vwap":2618},"2025-07-29",40.99,41.31,40.28,40.34,1672000,{"date":2621,"open":2622,"high":1430,"low":2623,"close":1772,"change":2624,"percent_change":2041,"volume":2625,"transactions":9,"vwap":1772},"2025-07-28",40.31,40.25,0.7,2321700,{"date":2627,"open":2628,"high":2629,"low":2630,"close":1944,"change":278,"percent_change":366,"volume":2631,"transactions":9,"vwap":1944},"2025-07-25",39.11,40.099998,38.574,1811100,{"date":2633,"open":2634,"high":1653,"low":1792,"close":2635,"change":712,"percent_change":1915,"volume":2636,"transactions":9,"vwap":2635},"2025-07-24",39.72,39.23,1451300,{"date":2638,"open":2639,"high":2640,"low":2641,"close":1745,"change":2492,"percent_change":2504,"volume":2642,"transactions":9,"vwap":1745},"2025-07-23",39.86,40.17,39.377,1229900,{"date":2644,"open":2645,"high":2646,"low":1816,"close":2647,"change":1424,"percent_change":2455,"volume":2648,"transactions":9,"vwap":2647},"2025-07-22",40.44,40.84,40.3,1127300,{"date":2650,"open":2608,"high":2651,"low":1371,"close":2652,"change":126,"percent_change":2538,"volume":2653,"transactions":9,"vwap":2652},"2025-07-21",41.69,40.58,1207500,{"date":2655,"open":1770,"high":2656,"low":2657,"close":2658,"change":374,"percent_change":2351,"volume":2659,"transactions":9,"vwap":2658},"2025-07-18",41.075001,39.956,40.33,1656900,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":151,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-07-17",40.11,40.76,39.79,40.45,0.95,1492800,{"date":2669,"open":2662,"high":2670,"low":2671,"close":2672,"change":2463,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-07-16",40.15,39.12,40.07,-0.47,1069500,{"date":2676,"open":2677,"high":2678,"low":2679,"close":1661,"change":2072,"percent_change":1906,"volume":2680,"transactions":9,"vwap":1661},"2025-07-15",40.96,41.16,40.060001,1852100,{"date":2682,"open":2609,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2049,"volume":2687,"transactions":9,"vwap":2685},"2025-07-14",40.875,39.97,40.35,-0.88,1057400,{"date":2689,"open":2690,"high":2691,"low":2690,"close":2692,"change":2693,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-07-11",40.74,41.745,41.23,0,1189700,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2692,"change":2344,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2692},"2025-07-10",40.98,41.91,40.86,0.59,1360900,{"date":2703,"open":1470,"high":2704,"low":2705,"close":2615,"change":733,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2615},"2025-07-09",42.265,40.32,-1.61,1680400,{"date":2709,"open":2710,"high":1460,"low":2610,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-07-08",39.65,41.66,2.71,6.96,2333900,{"date":2716,"open":2717,"high":1784,"low":2718,"close":1973,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":1973},"2025-07-07",39.34,38.71,-0.85,-2.14,1598400,{"date":2723,"open":2724,"high":2640,"low":2725,"close":2726,"change":126,"percent_change":245,"volume":2727,"transactions":9,"vwap":2726},"2025-07-03",39.61,39.3,39.8,1428000,{"date":2729,"open":2730,"high":2710,"low":2731,"close":2732,"change":1859,"percent_change":310,"volume":2733,"transactions":9,"vwap":2732},"2025-07-02",39.27,38.76,39.55,1672400,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2610,"change":1556,"percent_change":1204,"volume":2739,"transactions":9,"vwap":2610},"2025-07-01",38.33,40.49,38.19,2904400,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":1906,"percent_change":1890,"volume":2746,"transactions":9,"vwap":2745},"2025-06-30",38.5,38.545,38.0099983,38.2,1208700,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":680,"percent_change":712,"volume":2753,"transactions":9,"vwap":2752},"2025-06-27",38.83,39.080002,38.060001,38.42,1524100,{"date":2755,"open":2756,"high":1794,"low":2757,"close":2758,"change":640,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-06-26",38.74,38.43,38.77,0.52,1171000,{"date":2762,"open":2671,"high":2763,"low":1970,"close":2764,"change":1448,"percent_change":823,"volume":2765,"transactions":9,"vwap":2764},"2025-06-25",39.25,38.57,1771400,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2408,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-06-24",38.87,39.415,38.765,39.09,2.73,1351600,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-06-23",37.57,38.7,37.475,38.049999,0.58,1.55,1602400,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-06-20",37.65,37.86,36.37,37.47,0.34,0.92,3911600,{"date":2793,"open":2794,"high":2795,"low":2787,"close":1825,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":1825},"2025-06-18",36.79,37.35,0.53,1.45,1431800,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-06-17",37.36,37.59,36.495,36.6,-1,-2.66,1576800,{"date":2809,"open":1979,"high":1970,"low":2810,"close":2285,"change":1415,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2285},"2025-06-16",37.263,2.4,1540800,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-06-13",37.040001,37.55,36.665,36.72,-1.18,-3.11,1309000,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":681,"percent_change":1803,"volume":2828,"transactions":9,"vwap":2827},"2025-06-12",38.17,38.54,37.76,37.9,1136200,{"date":2830,"open":2710,"high":2726,"low":1987,"close":2831,"change":550,"percent_change":1222,"volume":2832,"transactions":9,"vwap":2831},"2025-06-11",38.55,1207900,{"date":2834,"open":2835,"high":2732,"low":2742,"close":2836,"change":2837,"percent_change":299,"volume":2838,"transactions":9,"vwap":2836},"2025-06-10",38.53,39.47,1.08,1618000,{"date":2840,"open":2751,"high":2841,"low":2842,"close":2843,"change":141,"percent_change":2041,"volume":2844,"transactions":9,"vwap":2843},"2025-06-09",39.158,37.985,38.39,1813800,{"date":2846,"open":2745,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":2700,"volume":2851,"transactions":9,"vwap":2849},"2025-06-06",38.44,37.63,37.73,0.22,1020400,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2386,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2857},"2025-06-05",37.89,38.41,37.45,37.51,-0.53,1096000,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":1817,"volume":2867,"transactions":9,"vwap":2865},"2025-06-04",37.12,38.98,37.095001,37.71,0.84,2208700,{"date":2869,"open":2870,"high":2871,"low":2872,"close":1834,"change":2666,"percent_change":2873,"volume":2874,"transactions":9,"vwap":1834},"2025-06-03",35.83,36.905,35.5,2.64,1426000,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2789,"volume":2882,"transactions":9,"vwap":2880},"2025-06-02",35.65,36.0099983,35.44,35.92,0.12,1399500,{"date":2884,"open":2885,"high":2313,"low":2215,"close":2886,"change":1348,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2886},"2025-05-30",36.7,35.8,-3.01,1334300,{"date":2890,"open":2285,"high":2285,"low":2325,"close":2891,"change":213,"percent_change":1898,"volume":2892,"transactions":9,"vwap":2891},"2025-05-29",36.91,1438600,{"date":2894,"open":1996,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2897},"2025-05-28",37.385,36.68,36.74,-0.41,-1.1,1336900,{"date":2902,"open":2795,"high":2903,"low":2904,"close":2905,"change":1609,"percent_change":1002,"volume":2906,"transactions":9,"vwap":2905},"2025-05-27",37.64,36.84,37.15,1661000,{"date":2908,"open":2909,"high":2910,"low":1848,"close":2292,"change":822,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2292},"2025-05-23",36.34,36.77,-2.48,1490200,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":375,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2918},"2025-05-22",37.54,38.195,37.44,37.48,-0.72,1221300,{"date":2922,"open":1794,"high":1792,"low":2923,"close":2924,"change":1154,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2924},"2025-05-21",37.685,37.75,-3.5,1592600,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2671,"change":116,"percent_change":464,"volume":2932,"transactions":9,"vwap":2671},"2025-05-20",38.86,39.24,38.49,1310800,{"date":2934,"open":2756,"high":2935,"low":2936,"close":2937,"change":2898,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2937},"2025-05-19",39.17,38.67,39.13,-1.04,1012000,{"date":2941,"open":2942,"high":1971,"low":1792,"close":2943,"change":2693,"percent_change":2693,"volume":2944,"transactions":9,"vwap":2943},"2025-05-16",39.6,39.54,1391600,{"date":2946,"open":2947,"high":1958,"low":2937,"close":2943,"change":549,"percent_change":223,"volume":2948,"transactions":9,"vwap":2943},"2025-05-15",39.51,1527400,{"date":2950,"open":2951,"high":2662,"low":2930,"close":1800,"change":2080,"percent_change":1255,"volume":2952,"transactions":9,"vwap":1800},"2025-05-14",39.67,1630400,{"date":2954,"open":2955,"high":1963,"low":2956,"close":2957,"change":385,"percent_change":796,"volume":2958,"transactions":9,"vwap":2957},"2025-05-13",39.040001,39.025002,39.7,1815600,{"date":2960,"open":2777,"high":2957,"low":2961,"close":1792,"change":2873,"percent_change":2962,"volume":2963,"transactions":9,"vwap":1792},"2025-05-12",38.165,7.26,2397700,{"date":2965,"open":2966,"high":2967,"low":1888,"close":2968,"change":1766,"percent_change":857,"volume":2969,"transactions":9,"vwap":2968},"2025-05-09",36.41,36.575,36.38,991500,{"date":2971,"open":1997,"high":2972,"low":2259,"close":1857,"change":311,"percent_change":2973,"volume":2974,"transactions":9,"vwap":1857},"2025-05-08",36.44,1.84,1415200,{"date":2976,"open":2018,"high":1856,"low":2018,"close":2293,"change":151,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2293},"2025-05-07",1.09,1699800,{"date":2980,"open":1888,"high":1910,"low":2175,"close":2279,"change":2981,"percent_change":702,"volume":2982,"transactions":9,"vwap":2279},"2025-05-06",-0.97,2631000,{"date":2984,"open":2006,"high":2968,"low":2241,"close":2006,"change":1448,"percent_change":1213,"volume":2985,"transactions":9,"vwap":2006},"2025-05-05",1984500,{"date":2987,"open":2988,"high":2989,"low":2157,"close":2990,"change":857,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2990},"2025-05-02",36.295,36.64,36.4,3.47,1505600,{"date":2994,"open":2189,"high":2127,"low":2995,"close":2996,"change":1859,"percent_change":882,"volume":2997,"transactions":9,"vwap":2996},"2025-05-01",34.77,35.18,1612900,{"date":2999,"open":3000,"high":3001,"low":2469,"close":2144,"change":3002,"percent_change":2139,"volume":3003,"transactions":9,"vwap":2144},"2025-04-30",34.07,35.175,0.42,1336500,{"date":3005,"open":3006,"high":2011,"low":3007,"close":3008,"change":961,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3008},"2025-04-29",34.73,34.445,34.65,-1.65,1398100,{"date":3012,"open":3013,"high":2241,"low":3014,"close":3015,"change":1571,"percent_change":2492,"volume":3016,"transactions":9,"vwap":3015},"2025-04-28",35.16,34.55,35.23,1208300,{"date":3018,"open":3019,"high":2003,"low":2307,"close":2293,"change":126,"percent_change":1827,"volume":3020,"transactions":9,"vwap":2293},"2025-04-25",34.68,1428600,{"date":3022,"open":2370,"high":2005,"low":3023,"close":3024,"change":1246,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3024},"2025-04-24",33.6,35.040001,5.83,1525400,{"date":3028,"open":3029,"high":2136,"low":2056,"close":3030,"change":3031,"percent_change":3032,"volume":3033,"transactions":9,"vwap":3030},"2025-04-23",33.45,33.11,1.4,4.42,2017200,{"date":184,"open":3035,"high":3036,"low":180,"close":3037,"change":3038,"percent_change":1990,"volume":3039,"transactions":9,"vwap":3037},31.41,31.9,31.71,0.3,2172100]