[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HOG":3,"homepage-market-summary":35,"stock-historical-HOG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HOG","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},"Harley-Davidson, Inc.","NYSE",null,"MOTORCYCLES, BICYCLES & PARTS","Harley-Davidson is a leading global manufacturer of heavyweight motorcycles across the custom, cruising, and touring categories, as well as related merchandise, parts, and accessories. In recent years, the firm has expanded into the adventure touring market with its Pan America model, into electric with the LiveWire brand, and is returning to smaller-displacement bikes with the Sprint. Its captive finance arm, Harley-Davidson Financial Services, provides wholesale financing to dealers and retail financing and insurance brokerage services to customers. Harley captured around 34% of the heavyweight domestic market in 2025.","7,200","Milwaukee, WI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.055,0.75,"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},24.55,24.99,25.075,24.4701,24.83,-0.28,-1.13,1703650.518707,23885,24.6365,28.86,17.09,2739648.844412964,63.4,9799,{"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},31.25,2479703,905091711.103241,8.01,"2025-04-22",[187,188,196,206,216,227,238,249,260,271,282,293,304,315,325,335,346,357,368,379,388,398,406,417,427,438,448,458,467,476,484,495,504,514,524,533,541,549,558,567,577,586,597,608,619,629,639,647,658,669,680,690,700,709,719,726,734,743,751,757,762,770,776,782,789,796,801,808,816,821,828,834,842,848,853,860,865,870,874,882,889,896,905,911,920,928,934,940,947,954,961,970,976,984,992,1000,1007,1013,1020,1026,1030,1035,1041,1046,1053,1060,1065,1072,1080,1085,1092,1099,1106,1115,1122,1127,1132,1140,1148,1154,1161,1167,1174,1181,1189,1197,1204,1212,1220,1228,1236,1243,1249,1256,1265,1272,1279,1284,1292,1298,1305,1311,1318,1326,1332,1340,1348,1356,1363,1370,1377,1384,1393,1401,1406,1415,1422,1429,1435,1442,1449,1456,1464,1473,1480,1486,1492,1498,1504,1510,1515,1520,1525,1531,1538,1544,1550,1556,1564,1569,1576,1581,1586,1592,1597,1604,1609,1614,1620,1625,1631,1636,1641,1646,1649,1656,1662,1668,1674,1679,1684,1691,1698,1706,1711,1719,1727,1734,1738,1743,1748,1751,1755,1762,1765,1770,1775,1781,1788,1794,1799,1804,1809,1815,1819,1826,1831,1835,1839,1845,1851,1856,1862,1867,1872,1879,1885,1889,1893,1900,1905,1909,1915,1920,1926,1930,1935,1940,1945,1950,1956,1963,1969,1974,1981,1986,1992,1997,2003,2009,2016,2024,2031,2038,2045,2051,2059,2067,2075,2083,2090,2096,2102,2108,2115,2123,2129,2137,2142,2148,2152,2157,2162,2169,2175,2180,2184,2190,2195,2200,2204,2208,2213,2220,2225,2228,2234,2241,2246,2251,2256,2262,2267,2271,2274,2277,2284,2289,2295,2298,2303,2307,2310,2313,2318,2322,2326,2334,2338,2342,2347,2353,2358,2364,2368,2372,2377,2380,2383,2387,2390,2394,2398,2402,2405,2408,2412,2417,2420,2425,2430,2434,2438,2441,2445,2448,2453,2457,2461,2464,2467,2472,2475,2478,2484,2491,2494,2498,2502,2508,2513,2516,2520,2525,2530],{"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":71,"low":191,"close":24,"change":132,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",24.43,24,1.64,1945743.320254,24984,24.6351,{"date":197,"open":198,"high":199,"low":200,"close":190,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",25.11,25.23,24.31,-0.39,-1.57,1881486.597843,26813,24.5527,{"date":207,"open":208,"high":24,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",24.52,24.18,24.82,0.15,0.61,2152706.85196,32440,24.6506,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",25.33,25.35,24.54,24.67,-0.78,-3.06,1749633.479291,25809,24.8017,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",25.63,25.715,25.17,25.45,-0.07,-0.27,2295641.859766,26653,25.4575,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",25.97,26.135,25.14,25.52,-0.46,-1.77,2241105.277376,27895,25.4867,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",25.78,26.015,25.36,25.98,-0.05,-0.19,1970826.06605,24217,25.7573,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",26.57,26.995,25.995,26.03,-0.18,-0.69,1576574.75303,22686,26.1932,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",25.66,26.385,25.155,26.21,0.28,1.08,1310301.145962,21863,26.0696,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",26.38,26.63,25.59,25.93,-0.57,-2.15,2938115.871048,19860,25.931,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",26.91,27.2131,26.25,26.5,-0.34,-1.27,1758581.043131,23821,26.5208,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",27.54,27.73,26.61,26.84,-0.73,-2.65,2031283.941148,23918,27.0687,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":233,"volume":322,"transactions":323,"vwap":324},"2026-09-15",27.48,27.815,27.26,27.57,-0.02,1363332.989867,21978,27.5962,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":25,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",28,28.2233,27.55,27.59,-1,2103389.396879,24830,27.714,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",27.51,27.925,27.24,27.87,0.91,3.38,1489442.004596,20563,27.7517,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",26.68,26.98,26.22,26.96,0.29,1.09,1489005.261692,20491,26.7806,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",27.3,27.47,26.6,26.67,-0.51,-1.88,1268746.140673,23338,26.7739,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",28.38,28.39,27.07,27.18,-1.12,-3.96,1425581.976942,20836,27.3732,{"date":380,"open":381,"high":30,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",27.49,28.3,0.63,2.28,1299879.615918,23254,28.3232,{"date":389,"open":327,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",28.65,27.17,27.67,-0.14,-0.5,1750910.29275,26826,27.5543,{"date":399,"open":373,"high":400,"low":351,"close":401,"change":142,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",27.945,27.81,2.43,1454832.392192,26599,27.7183,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",27.46,27.97,27.12,27.15,-0.45,-1.63,1664858.795897,24428,27.4011,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":394,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",27.88,27.9,27.32,27.6,-1.78,1588291.85912,21613,27.5716,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",28.26,28.35,27.62,28.1,0.26,0.93,1147174.111736,17441,28.1152,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":117,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",28.25,28.27,27.635,27.84,-0.04,1593822.518489,17438,27.9237,{"date":449,"open":431,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",27.965,27.29,27.85,0.36,1.31,1797328.867567,18699,27.7327,{"date":459,"open":430,"high":460,"low":461,"close":381,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",28.3867,27.255,-0.8,-2.83,2025800.523853,26256,27.7186,{"date":468,"open":469,"high":470,"low":471,"close":469,"change":472,"percent_change":147,"volume":473,"transactions":474,"vwap":475},"2026-08-24",28.29,28.4799,28.02,0.09,2225733.837594,23981,28.2717,{"date":477,"open":443,"high":390,"low":443,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",28.2,0.57,2.06,2110731.56986,18954,28.2204,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",27.41,27.66,27.275,27.63,-0.03,-0.11,1158865.933683,18871,27.5448,{"date":496,"open":497,"high":498,"low":497,"close":487,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",27.2,27.8971,0.43,1.58,1381182.389144,18260,27.6079,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":164,"volume":511,"transactions":512,"vwap":513},"2026-08-18",27.13,27.715,26.785,27.23,0.2,2479096.250342,21847,27.2823,{"date":515,"open":420,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",27.9999,26.9,27.03,-0.75,-2.7,1865853.038801,29131,27.184,{"date":525,"open":526,"high":527,"low":392,"close":528,"change":233,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",28.12,28.18,27.78,-0.25,2161435.653406,30553,27.9072,{"date":534,"open":535,"high":400,"low":535,"close":452,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",26.02,1.88,7.24,3612352.350029,36019,27.6575,{"date":542,"open":543,"high":544,"low":251,"close":240,"change":519,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",26.88,26.99,-2.81,1614912.683253,26579,26.0194,{"date":550,"open":551,"high":411,"low":552,"close":553,"change":383,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",26.09,25.9032,26.72,2.41,1663261.781654,21730,26.7194,{"date":559,"open":560,"high":561,"low":286,"close":551,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",25.82,26.1,0.08,0.31,1061616.888178,19214,25.9573,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":563,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",25.88,26.3,25.76,26.01,1.21,1115465.01747,22105,26.0516,{"date":578,"open":262,"high":262,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",25.55,25.7,-0.49,-1.87,1370108.463088,22158,25.7685,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",26.55,26.74,26.07,26.19,-0.32,-1.21,2119777.04879,24088,26.2754,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",26.11,26.945,25.87,26.51,1.2,4.74,2755458.161855,37505,26.5715,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",24.77,25.42,24.7,25.31,0.77,3.14,2570121.482969,31198,25.2363,{"date":620,"open":621,"high":622,"low":623,"close":220,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",24.66,24.92,24.19,-0.1,-0.41,1657822.445619,22351,24.5449,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":256,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",24.8,24.945,24.33,24.64,-0.77,1691576.997695,25026,24.6957,{"date":640,"open":641,"high":642,"low":190,"close":24,"change":244,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",25.44,25.71,-1.82,2999851.93849,37478,24.9422,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",24.53,25.64,24.45,25.29,0.5,2.02,3177449.093085,39053,25.3043,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",25.69,25.85,24.58,24.79,-0.7,-2.75,3326314.509185,40815,24.8759,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",26.33,26.4,25.41,25.49,-1.03,-3.88,3204913.561719,36527,25.7734,{"date":681,"open":408,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",27.9547,25.585,26.52,-1.1,-3.98,4843237.395177,55552,26.4809,{"date":691,"open":692,"high":693,"low":694,"close":431,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",28.425,28.77,27.38,-0.83,-2.92,3097909.158703,39500,27.8739,{"date":701,"open":702,"high":703,"low":451,"close":704,"change":383,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",27.65,28.49,28.45,2.26,4712923.619139,46258,28.1538,{"date":710,"open":711,"high":712,"low":351,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",27.485,28.035,27.82,1.24,4.67,5271492.360576,52225,27.7004,{"date":720,"open":262,"high":721,"low":570,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-17",27.22,26.58,-0.23,-0.86,2150100,{"date":727,"open":728,"high":729,"low":535,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-16",26.18,26.87,26.81,0.86,3.31,2324800,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-15",25.18,26.13,24.96,25.95,0.87,3.47,2073800,{"date":744,"open":641,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-14",25.6,24.89,25.08,-0.31,-1.22,1481700,{"date":752,"open":745,"high":753,"low":253,"close":754,"change":127,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-13",26.37,25.39,0.99,2177000,{"date":758,"open":231,"high":661,"low":759,"close":242,"change":352,"percent_change":760,"volume":761,"transactions":9,"vwap":242},"2026-07-10",25.059999,1.17,2026300,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":363,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-09",25.22,25.53,24.78,24.85,-2.01,1471200,{"date":771,"open":350,"high":772,"low":736,"close":253,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":253},"2026-07-08",26.28,-0.53,-2.05,2274700,{"date":777,"open":219,"high":572,"low":778,"close":779,"change":479,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-07",25.26,25.89,2.25,1964200,{"date":783,"open":71,"high":784,"low":785,"close":786,"change":453,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-06",25.43,24.61,25.32,1.44,2194800,{"date":790,"open":791,"high":764,"low":792,"close":738,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":738},"2026-07-02",24.41,24.17,0.81,3.35,2152500,{"date":797,"open":798,"high":651,"low":191,"close":799,"change":748,"percent_change":300,"volume":800,"transactions":9,"vwap":799},"2026-07-01",24.44,24.15,2350200,{"date":802,"open":209,"high":634,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-30",23.99,24.46,0.23,0.95,2392900,{"date":809,"open":71,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-29",25.19,24.09,24.23,-0.96,-3.81,3010900,{"date":817,"open":613,"high":739,"low":818,"close":810,"change":234,"percent_change":819,"volume":820,"transactions":9,"vwap":810},"2026-06-26",25.030001,-1.06,14386900,{"date":822,"open":580,"high":298,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-25",25.25,25.46,-0.09,-0.35,1667200,{"date":829,"open":660,"high":830,"low":831,"close":579,"change":490,"percent_change":832,"volume":833,"transactions":9,"vwap":579},"2026-06-24",26,25.47,-0.12,1821800,{"date":835,"open":208,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-23",25.94,24.51,25.58,0.89,3.6,3349400,{"date":843,"open":253,"high":273,"low":634,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-22",24.69,-0.98,-3.82,3056800,{"date":849,"open":754,"high":601,"low":850,"close":851,"change":433,"percent_change":94,"volume":852,"transactions":9,"vwap":851},"2026-06-18",25.1,25.67,5013900,{"date":854,"open":765,"high":855,"low":856,"close":673,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":673},"2026-06-17",26.23,25.12,-0.21,-0.82,2240400,{"date":861,"open":240,"high":276,"low":745,"close":862,"change":412,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-16",25.62,-1.73,1634000,{"date":866,"open":276,"high":867,"low":779,"close":590,"change":499,"percent_change":868,"volume":869,"transactions":9,"vwap":590},"2026-06-15",26.47,1.68,1899100,{"date":871,"open":830,"high":872,"low":831,"close":650,"change":624,"percent_change":201,"volume":873,"transactions":9,"vwap":650},"2026-06-12",26.030001,1712000,{"date":875,"open":876,"high":779,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-11",24.63,24.34,25.74,1.32,5.41,2461100,{"date":883,"open":253,"high":601,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-10",24.36,24.42,-1.07,-4.2,4267400,{"date":890,"open":891,"high":569,"low":892,"close":674,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":674},"2026-06-09",25.040001,24.87,0.58,2.33,1902200,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-08",24.22,25.21,24.049999,24.91,0.42,1.71,1823000,{"date":906,"open":209,"high":610,"low":907,"close":908,"change":909,"percent_change":479,"volume":910,"transactions":9,"vwap":908},"2026-06-05",24.07,24.49,0.14,2312500,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-04",24.37,24.75,24.25,24.35,0.1,0.41,1549700,{"date":921,"open":922,"high":923,"low":924,"close":915,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":915},"2026-06-03",24.6,24.84,23.78,-0.38,-1.54,2828800,{"date":929,"open":930,"high":663,"low":931,"close":876,"change":277,"percent_change":932,"volume":933,"transactions":9,"vwap":876},"2026-06-02",24.39,24.3,1.15,2060100,{"date":935,"open":936,"high":634,"low":936,"close":916,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":916},"2026-06-01",23.82,0.17,0.7,1996700,{"date":941,"open":942,"high":943,"low":944,"close":209,"change":945,"percent_change":352,"volume":946,"transactions":9,"vwap":209},"2026-05-29",24.11,24.38,23.96,0.07,1739900,{"date":948,"open":949,"high":950,"low":951,"close":942,"change":444,"percent_change":952,"volume":953,"transactions":9,"vwap":942},"2026-05-28",23.95,24.2,23.71,-0.17,1694100,{"date":955,"open":956,"high":916,"low":957,"close":799,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":799},"2026-05-27",23.47,23.44,0.94,4.05,2080100,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-26",23.77,23.8,23.2,23.21,-0.52,-2.19,2540100,{"date":971,"open":972,"high":792,"low":972,"close":973,"change":974,"percent_change":384,"volume":975,"transactions":9,"vwap":973},"2026-05-22",23.26,23.73,0.53,2502400,{"date":977,"open":978,"high":979,"low":980,"close":965,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":965},"2026-05-21",23.62,23.67,22.4,-0.65,-2.73,3393800,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":58,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-20",23.45,23.98,22.83,23.85,2.1,2237900,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-19",24.21,22.73,23.36,-0.99,-4.07,2593100,{"date":1001,"open":754,"high":1002,"low":1003,"close":916,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":916},"2026-05-18",25.5,24.16,-0.84,-3.33,2097600,{"date":1008,"open":674,"high":1009,"low":1010,"close":810,"change":244,"percent_change":1011,"volume":1012,"transactions":9,"vwap":810},"2026-05-15",25.77,24.97,-1.79,2192000,{"date":1014,"open":287,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":510,"volume":1019,"transactions":9,"vwap":1017},"2026-05-14",26.16,25.51,25.65,0.05,2103000,{"date":1021,"open":1022,"high":650,"low":892,"close":745,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":745},"2026-05-13",25.37,0.27,1.07,2316500,{"date":1027,"open":650,"high":878,"low":612,"close":218,"change":1028,"percent_change":222,"volume":1029,"transactions":9,"vwap":218},"2026-05-12",-0.2,2234700,{"date":1031,"open":1032,"high":544,"low":641,"close":765,"change":1033,"percent_change":499,"volume":1034,"transactions":9,"vwap":765},"2026-05-11",26.049999,0.11,3834000,{"date":1036,"open":989,"high":641,"low":1037,"close":611,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":611},"2026-05-08",23.69,1.78,7.53,3471300,{"date":1042,"open":944,"high":190,"low":1043,"close":1044,"change":1028,"percent_change":1004,"volume":1045,"transactions":9,"vwap":1044},"2026-05-07",23.56,23.64,3303200,{"date":1047,"open":1048,"high":251,"low":1049,"close":1050,"change":300,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-06",25.3,23.74,23.84,-5.06,5048200,{"date":1054,"open":1055,"high":856,"low":1056,"close":198,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":198},"2026-05-05",23.33,23.01,1.9,8.19,6451000,{"date":1061,"open":812,"high":798,"low":1062,"close":966,"change":300,"percent_change":1063,"volume":1064,"transactions":9,"vwap":966},"2026-05-04",23.08,-5.19,4375600,{"date":1066,"open":877,"high":1067,"low":1050,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-01",24.59,24.48,0.59,2.47,2765000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1023,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-30",23.51,24.27,23.46,23.89,1.14,2738200,{"date":1081,"open":1082,"high":951,"low":1082,"close":978,"change":1083,"percent_change":72,"volume":1084,"transactions":9,"vwap":978},"2026-04-29",23.34,0.21,2681600,{"date":1086,"open":1087,"high":973,"low":988,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-28",23.02,23.41,0.44,1.92,2630200,{"date":1093,"open":1094,"high":957,"low":1095,"close":1096,"change":393,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-27",23,22.5,22.97,-0.61,2919000,{"date":1100,"open":957,"high":1101,"low":1102,"close":1103,"change":234,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-24",23.49,23.049999,23.11,-1.15,4036500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-23",23.15,23.61,23.09,23.38,0.45,1.96,2468100,{"date":1116,"open":942,"high":1117,"low":995,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-22",24.13,22.93,-1.34,-5.52,3063300,{"date":1123,"open":950,"high":1124,"low":1125,"close":1075,"change":147,"percent_change":87,"volume":1126,"transactions":9,"vwap":1075},"2026-04-21",24.68,24.1,2532700,{"date":1128,"open":1129,"high":1125,"low":972,"close":949,"change":1130,"percent_change":1113,"volume":1131,"transactions":9,"vwap":949},"2026-04-20",23.37,0.46,3180000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1101,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1101},"2026-04-17",22.63,23.91,22.57,1.05,4.68,4098300,{"date":1141,"open":988,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-16",23.17,22.3,22.44,-0.42,-1.84,3319200,{"date":1149,"open":1150,"high":972,"low":1151,"close":1152,"change":748,"percent_change":1119,"volume":1153,"transactions":9,"vwap":1152},"2026-04-15",23.18,22.61,22.86,3963700,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1142,"change":277,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1142},"2026-04-14",23.040001,23.31,22.8,1.22,3266200,{"date":1162,"open":1163,"high":1056,"low":1164,"close":1165,"change":917,"percent_change":1089,"volume":1166,"transactions":9,"vwap":1165},"2026-04-13",22.77,22.17,22.89,2726400,{"date":1168,"open":1169,"high":1074,"low":1170,"close":1171,"change":1172,"percent_change":479,"volume":1173,"transactions":9,"vwap":1171},"2026-04-10",22.68,22.66,22.79,0.13,3694000,{"date":1175,"open":1176,"high":1163,"low":1177,"close":1170,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1170},"2026-04-09",21.3,21.29,1.33,6.24,3834600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":211,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-08",21.27,21.63,21.040001,21.33,0.71,2911900,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":731,"volume":1196,"transactions":9,"vwap":1194},"2026-04-07",20.95,21.45,20.88,21.18,0.18,3295500,{"date":1198,"open":1193,"high":1199,"low":1200,"close":1201,"change":909,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-06",21.2,20.82,21,0.67,3059900,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":974,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-02",20.3,20.91,20.01,20.86,2.61,2905000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1033,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-01",20.26,20.57,20.030001,20.33,0.54,2925200,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":137,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-31",19.63,20.44,19.6,20.22,4.01,3571000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":490,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-30",19.42,19.79,19.26,19.44,-0.15,3514500,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":321,"percent_change":624,"volume":1242,"transactions":9,"vwap":1241},"2026-03-27",19.4,19.68,19.28,19.47,4017800,{"date":1244,"open":1245,"high":1239,"low":1245,"close":1246,"change":94,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-26",18.32,19.49,5.52,4937300,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":393,"percent_change":519,"volume":1255,"transactions":9,"vwap":1254},"2026-03-25",18.71,18.86,18.34,18.47,3553200,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-24",17.74,19.19,17.6,18.61,0.82,4.61,3886800,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1083,"percent_change":65,"volume":1271,"transactions":9,"vwap":1270},"2026-03-23",18.049999,18.42,17.66,17.79,4619300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":321,"percent_change":491,"volume":1278,"transactions":9,"vwap":1277},"2026-03-20",17.67,18.07,17.54,17.58,6152400,{"date":1280,"open":31,"high":1281,"low":31,"close":1260,"change":918,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1260},"2026-03-19",17.68,2.39,3111800,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":592,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-18",17.4,17.9,17.1,17.19,-1.83,2875700,{"date":1293,"open":1287,"high":1294,"low":1295,"close":1295,"change":748,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-17",18.21,17.51,-1.74,3339700,{"date":1299,"open":1300,"high":1267,"low":1301,"close":1302,"change":1303,"percent_change":278,"volume":1304,"transactions":9,"vwap":1302},"2026-03-16",17.76,17.72,17.82,0.19,2585100,{"date":1306,"open":1307,"high":1308,"low":1276,"close":1309,"change":299,"percent_change":1310,"volume":983,"transactions":9,"vwap":1309},"2026-03-13",17.84,18,17.63,-1.89,{"date":1312,"open":1308,"high":1313,"low":1314,"close":1315,"change":723,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-12",18.48,17.86,17.97,-1.26,3976600,{"date":1319,"open":1251,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-11",19.049999,18.16,18.2,-0.71,-3.75,4460900,{"date":1327,"open":1259,"high":1328,"low":1329,"close":1330,"change":909,"percent_change":17,"volume":1331,"transactions":9,"vwap":1330},"2026-03-10",19.58,18.74,18.91,3303800,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-09",19.1,17.81,18.77,-0.44,-2.29,4140200,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1172,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-06",18.89,19.24,18.45,19.21,0.68,3713300,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":925,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-05",19.25,19.48,18.7,19.08,-1.95,5131300,{"date":1357,"open":1254,"high":1222,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-04",18.4,19.46,0.97,5.25,6719400,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1367,"change":1368,"percent_change":959,"volume":1369,"transactions":9,"vwap":1367},"2026-03-03",17.3,18.55,18.49,0.72,5106700,{"date":1371,"open":1372,"high":1270,"low":1373,"close":1374,"change":723,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-02",17.46,17.11,17.77,-1.28,3684300,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1308,"change":201,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1308},"2026-02-27",18.19,18.28,17.93,-2.12,4778600,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-26",18.52,18.73,18.3,18.39,-0.29,-1.55,3617400,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":222,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-25",19.36,19.56,18.65,18.68,-4.01,2873000,{"date":1402,"open":1238,"high":1403,"low":1404,"close":1359,"change":472,"percent_change":1130,"volume":1405,"transactions":9,"vwap":1359},"2026-02-24",19.83,19.34,2408100,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-23",20.08,20.09,19.01,19.37,-0.74,-3.68,2985600,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":952,"percent_change":1004,"volume":1421,"transactions":9,"vwap":1420},"2026-02-20",20.16,20.72,20,20.11,2873700,{"date":1423,"open":1424,"high":1215,"low":1420,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-19",20.36,20.28,-0.3,-1.46,2822000,{"date":1430,"open":1408,"high":1431,"low":1432,"close":1433,"change":805,"percent_change":122,"volume":1434,"transactions":9,"vwap":1433},"2026-02-18",20.66,20.049999,20.58,3294800,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":233,"percent_change":299,"volume":1441,"transactions":9,"vwap":1440},"2026-02-17",20.41,20.84,19.98,20.35,3310200,{"date":1443,"open":1444,"high":1223,"low":1445,"close":1446,"change":1368,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-13",19.65,19.53,20.42,3.65,4499900,{"date":1450,"open":1207,"high":1451,"low":1246,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-12",21.34,19.7,-0.88,-4.28,5843700,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1433,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1433},"2026-02-11",20.9,20.97,20.12,-0.36,-1.72,5795900,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-10",19.78,21.32,19.38,20.94,0.8,3.97,9680600,{"date":1474,"open":1475,"high":1476,"low":1466,"close":1477,"change":826,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-09",20.46,20.49,20.14,-1.71,4557300,{"date":1481,"open":1482,"high":1215,"low":1483,"close":1476,"change":132,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1476},"2026-02-06",20.07,19.92,1.99,3613000,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1409,"change":1145,"percent_change":774,"volume":1491,"transactions":9,"vwap":1409},"2026-02-05",20.38,20.48,19.81,2920400,{"date":1493,"open":1214,"high":1494,"low":1208,"close":1495,"change":1069,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-04",20.74,20.51,2.96,3433800,{"date":1499,"open":1500,"high":1440,"low":1501,"close":1483,"change":453,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1483},"2026-02-03",19.55,19.52,1.84,2653400,{"date":1505,"open":1501,"high":1506,"low":1507,"close":1396,"change":1508,"percent_change":593,"volume":1509,"transactions":9,"vwap":1396},"2026-02-02",19.75,19.33,-0.24,3309500,{"date":1511,"open":1444,"high":1512,"low":1233,"close":1513,"change":472,"percent_change":1130,"volume":1514,"transactions":9,"vwap":1513},"2026-01-30",19.91,19.8,2567800,{"date":1516,"open":1517,"high":1432,"low":1328,"close":1518,"change":952,"percent_change":724,"volume":1519,"transactions":9,"vwap":1518},"2026-01-29",19.82,19.71,3995800,{"date":1521,"open":1522,"high":1523,"low":1403,"close":1522,"change":825,"percent_change":412,"volume":1524,"transactions":9,"vwap":1522},"2026-01-28",19.88,20.21,2927900,{"date":1526,"open":1208,"high":1527,"low":1528,"close":1529,"change":255,"percent_change":529,"volume":1530,"transactions":9,"vwap":1529},"2026-01-27",20.059999,19.77,19.97,2408500,{"date":1532,"open":1440,"high":1533,"low":1534,"close":1535,"change":25,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-01-26",20.47,19.99,20.02,-1.38,3136600,{"date":1539,"open":1540,"high":1191,"low":1206,"close":1206,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1206},"2026-01-23",20.83,-0.48,-2.31,2676600,{"date":1545,"open":1546,"high":1201,"low":1546,"close":1547,"change":1548,"percent_change":760,"volume":1549,"transactions":9,"vwap":1547},"2026-01-22",20.62,20.78,0.24,2550200,{"date":1551,"open":1217,"high":1209,"low":1552,"close":1553,"change":1089,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-21",20.32,20.54,2.19,2697200,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":201,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-20",20.39,20.4,19.9,20.1,-1.9,3726700,{"date":1565,"open":1566,"high":1185,"low":1475,"close":1476,"change":1567,"percent_change":665,"volume":1568,"transactions":9,"vwap":1476},"2026-01-16",21.02,-0.58,2692000,{"date":1570,"open":1571,"high":1572,"low":1209,"close":1573,"change":1574,"percent_change":917,"volume":1575,"transactions":9,"vwap":1573},"2026-01-15",21.13,21.19,21.07,0.02,2369200,{"date":1577,"open":1185,"high":1578,"low":1191,"close":1579,"change":255,"percent_change":1508,"volume":1580,"transactions":9,"vwap":1579},"2026-01-14",21.46,21.049999,2550500,{"date":1582,"open":1459,"high":1572,"low":1583,"close":1584,"change":277,"percent_change":87,"volume":1585,"transactions":9,"vwap":1584},"2026-01-13",20.75,21.1,2586400,{"date":1587,"open":1588,"high":1589,"low":1547,"close":1200,"change":1097,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1200},"2026-01-12",21.25,21.58,-2.85,4484100,{"date":1593,"open":1177,"high":1594,"low":1583,"close":1595,"change":277,"percent_change":879,"volume":1596,"transactions":9,"vwap":1595},"2026-01-09",21.44,21.43,2443400,{"date":1598,"open":1599,"high":1600,"low":1431,"close":1601,"change":1023,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-08",20.7,21.24,21.15,1.29,2383000,{"date":1605,"open":1467,"high":1606,"low":1418,"close":1193,"change":1145,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1193},"2026-01-07",21.42,-1.97,2382000,{"date":1610,"open":1611,"high":1176,"low":1488,"close":1176,"change":137,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1176},"2026-01-06",20.43,3.8,3156000,{"date":1615,"open":1616,"high":1617,"low":1223,"close":1618,"change":832,"percent_change":1567,"volume":1619,"transactions":9,"vwap":1618},"2026-01-05",20.55,20.87,20.52,3261800,{"date":1621,"open":1215,"high":1622,"low":1215,"close":1623,"change":211,"percent_change":43,"volume":1624,"transactions":9,"vwap":1623},"2026-01-02",20.89,20.64,2474700,{"date":1626,"open":1627,"high":1193,"low":1559,"close":1476,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1476},"2025-12-31",20.81,-0.33,-1.59,3026700,{"date":1632,"open":1633,"high":1634,"low":1583,"close":1200,"change":1635,"percent_change":1635,"volume":1019,"transactions":9,"vwap":1200},"2025-12-30",20.77,21.17,0,{"date":1637,"open":1638,"high":1639,"low":1633,"close":1200,"change":266,"percent_change":724,"volume":1640,"transactions":9,"vwap":1200},"2025-12-29",21.01,21.08,2204000,{"date":1642,"open":1540,"high":1643,"low":1418,"close":1201,"change":917,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1201},"2025-12-26",21.059999,0.48,1796400,{"date":1647,"open":1494,"high":1469,"low":1616,"close":1458,"change":937,"percent_change":1262,"volume":1648,"transactions":9,"vwap":1458},"2025-12-24",1106100,{"date":1650,"open":1651,"high":1652,"low":1495,"close":1653,"change":952,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-12-23",20.85,20.92,20.73,-0.81,2528000,{"date":1657,"open":1658,"high":1659,"low":1193,"close":1458,"change":826,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1458},"2025-12-22",21.23,21.41,-1.65,2315400,{"date":1663,"open":1664,"high":1665,"low":1643,"close":1588,"change":1666,"percent_change":1018,"volume":1667,"transactions":9,"vwap":1588},"2025-12-19",21.37,21.51,0.01,4587000,{"date":1669,"open":1659,"high":1670,"low":1671,"close":1600,"change":1672,"percent_change":1303,"volume":1673,"transactions":9,"vwap":1600},"2025-12-18",21.48,20.96,0.04,3317000,{"date":1675,"open":1183,"high":1676,"low":1677,"close":1199,"change":255,"percent_change":1508,"volume":1678,"transactions":9,"vwap":1199},"2025-12-17",21.56,20.93,3029700,{"date":1680,"open":1606,"high":1192,"low":1681,"close":1588,"change":832,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1588},"2025-12-16",21.030001,-0.56,2869000,{"date":1685,"open":1686,"high":1687,"low":1199,"close":1664,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1664},"2025-12-15",21.57,21.7,-0.22,-1.02,4695800,{"date":1692,"open":1693,"high":1134,"low":1670,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-12",22.49,21.59,-0.76,-3.4,4188400,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":825,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-12-11",22.56,22.7,22.059999,22.35,-0.4,3024000,{"date":1707,"open":1708,"high":1163,"low":1709,"close":1144,"change":479,"percent_change":1210,"volume":1710,"transactions":9,"vwap":1144},"2025-12-10",21.97,21.91,3011000,{"date":1712,"open":1713,"high":995,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-09",22.27,21.82,21.87,-0.64,-2.84,3344900,{"date":1720,"open":1087,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-08",23.19,22.43,22.51,-0.85,-3.64,3812500,{"date":1728,"open":951,"high":1729,"low":1730,"close":996,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":996},"2025-12-05",23.86,23.29,-0.37,-1.56,2544300,{"date":1735,"open":612,"high":612,"low":1044,"close":973,"change":664,"percent_change":1736,"volume":1737,"transactions":9,"vwap":973},"2025-12-04",-2.87,2500200,{"date":1739,"open":898,"high":1740,"low":898,"close":190,"change":1741,"percent_change":341,"volume":1742,"transactions":9,"vwap":190},"2025-12-03",24.98,0.22,1724100,{"date":1744,"open":898,"high":633,"low":978,"close":994,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":994},"2025-12-02",0.03,0.12,1582600,{"date":1749,"open":950,"high":649,"low":900,"close":209,"change":748,"percent_change":300,"volume":1750,"transactions":9,"vwap":209},"2025-12-01",2382300,{"date":1752,"open":877,"high":785,"low":907,"close":908,"change":472,"percent_change":1753,"volume":1754,"transactions":9,"vwap":908},"2025-11-28",0.37,808200,{"date":1756,"open":1757,"high":612,"low":1758,"close":1759,"change":510,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-11-26",24.02,24.01,24.4,0.83,1566600,{"date":1763,"open":1729,"high":913,"low":989,"close":950,"change":510,"percent_change":1760,"volume":1764,"transactions":9,"vwap":950},"2025-11-25",1840000,{"date":1766,"open":1767,"high":651,"low":1730,"close":191,"change":1768,"percent_change":1282,"volume":1769,"transactions":9,"vwap":191},"2025-11-24",23.58,0.56,2521500,{"date":1771,"open":1772,"high":1076,"low":1773,"close":957,"change":760,"percent_change":1361,"volume":1774,"transactions":9,"vwap":957},"2025-11-21",22.48,22.36,5329100,{"date":1776,"open":1777,"high":1778,"low":1164,"close":1713,"change":267,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1713},"2025-11-20",22.95,23.4,-3.01,4011400,{"date":1782,"open":973,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1005,"volume":1787,"transactions":9,"vwap":1785},"2025-11-19",24.08,22.87,22.96,-0.79,2327300,{"date":1789,"open":1790,"high":900,"low":1043,"close":1791,"change":393,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-11-18",23.7,23.75,-0.59,1819400,{"date":1795,"open":908,"high":1796,"low":979,"close":1077,"change":858,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1077},"2025-11-17",24.65,-3.32,2262800,{"date":1800,"open":1067,"high":1801,"low":908,"close":1802,"change":624,"percent_change":1704,"volume":1803,"transactions":9,"vwap":1802},"2025-11-14",24.86,24.71,1691200,{"date":1805,"open":1806,"high":611,"low":621,"close":1807,"change":201,"percent_change":1391,"volume":1808,"transactions":9,"vwap":1807},"2025-11-13",24.94,24.81,1722900,{"date":1810,"open":1811,"high":1017,"low":71,"close":1812,"change":1813,"percent_change":363,"volume":1814,"transactions":9,"vwap":1812},"2025-11-12",25.28,25.2,-0.13,1533000,{"date":1816,"open":1002,"high":1817,"low":856,"close":218,"change":472,"percent_change":453,"volume":1818,"transactions":9,"vwap":218},"2025-11-11",25.68,1492100,{"date":1820,"open":286,"high":1821,"low":1822,"close":1823,"change":826,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-11-10",25.72,24.57,25.24,-1.37,1852300,{"date":1827,"open":242,"high":287,"low":1828,"close":286,"change":1112,"percent_change":1829,"volume":1830,"transactions":9,"vwap":286},"2025-11-07",25.01,1.79,2008500,{"date":1832,"open":218,"high":1817,"low":631,"close":242,"change":1390,"percent_change":1833,"volume":1834,"transactions":9,"vwap":242},"2025-11-06",-1.14,1945000,{"date":1836,"open":673,"high":1837,"low":914,"close":784,"change":945,"percent_change":277,"volume":1838,"transactions":9,"vwap":784},"2025-11-05",25.73,2563700,{"date":1840,"open":730,"high":1841,"low":877,"close":253,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":253},"2025-11-04",26.89,-1.75,-6.46,5169300,{"date":1846,"open":1847,"high":1848,"low":350,"close":1849,"change":1172,"percent_change":1644,"volume":1850,"transactions":9,"vwap":1849},"2025-11-03",26.64,27.19,27.11,3107000,{"date":1852,"open":1853,"high":372,"low":535,"close":349,"change":1854,"percent_change":714,"volume":1855,"transactions":9,"vwap":349},"2025-10-31",26.12,0.33,1747400,{"date":1857,"open":684,"high":339,"low":1858,"close":1859,"change":1426,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-10-30",26.31,26.65,-1.11,1801500,{"date":1863,"open":410,"high":408,"low":589,"close":1864,"change":625,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-10-29",26.95,-1.5,1206400,{"date":1868,"open":1864,"high":337,"low":730,"close":1869,"change":152,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-10-28",27.36,1.41,1048300,{"date":1873,"open":422,"high":1874,"low":1875,"close":349,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":349},"2025-10-27",27.93,26.71,-1.23,-4.36,2379900,{"date":1880,"open":1881,"high":1882,"low":392,"close":1883,"change":893,"percent_change":990,"volume":1884,"transactions":9,"vwap":1883},"2025-10-24",27.89,28.36,28.21,1261900,{"date":1886,"open":359,"high":702,"low":351,"close":489,"change":1887,"percent_change":1090,"volume":1888,"transactions":9,"vwap":489},"2025-10-23",0.52,1592400,{"date":1890,"open":509,"high":422,"low":1891,"close":1849,"change":256,"percent_change":664,"volume":1892,"transactions":9,"vwap":1849},"2025-10-22",26.86,1134300,{"date":1894,"open":1895,"high":1896,"low":285,"close":359,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":359},"2025-10-21",26.77,27.4,0.62,2.32,1601600,{"date":1901,"open":1902,"high":410,"low":361,"close":348,"change":1903,"percent_change":1688,"volume":1904,"transactions":9,"vwap":348},"2025-10-20",26.94,-0.06,1539000,{"date":1906,"open":308,"high":543,"low":1907,"close":589,"change":1903,"percent_change":1688,"volume":1908,"transactions":9,"vwap":589},"2025-10-17",26.45,808800,{"date":1910,"open":729,"high":1911,"low":1912,"close":1913,"change":825,"percent_change":1628,"volume":1914,"transactions":9,"vwap":1913},"2025-10-16",26.97,26.42,26.8,1001700,{"date":1916,"open":1917,"high":1918,"low":308,"close":1841,"change":491,"percent_change":625,"volume":1919,"transactions":9,"vwap":1841},"2025-10-15",27.08,27.33,1088400,{"date":1921,"open":739,"high":411,"low":1922,"close":1923,"change":43,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-10-14",25.91,27,2.78,1121400,{"date":1927,"open":1015,"high":1907,"low":572,"close":1928,"change":1083,"percent_change":793,"volume":1929,"transactions":9,"vwap":1928},"2025-10-13",26.27,966600,{"date":1931,"open":602,"high":730,"low":560,"close":1932,"change":1337,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-10-10",26.059999,-1.66,1289100,{"date":1936,"open":1841,"high":1902,"low":1858,"close":298,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":298},"2025-10-09",-0.43,-1.6,1836400,{"date":1941,"open":544,"high":1942,"low":1859,"close":1943,"change":1018,"percent_change":1303,"volume":1944,"transactions":9,"vwap":1943},"2025-10-08",27.09,26.93,1011600,{"date":1946,"open":722,"high":349,"low":298,"close":543,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":543},"2025-10-07",0.34,1.28,1521900,{"date":1951,"open":1952,"high":430,"low":1953,"close":1953,"change":1290,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-10-06",28.16,26.54,-6.45,1635100,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":211,"percent_change":974,"volume":1962,"transactions":9,"vwap":1961},"2025-10-03",28.43,28.88,28.030001,28.37,1412600,{"date":1964,"open":1965,"high":1966,"low":1881,"close":1967,"change":1666,"percent_change":1672,"volume":1968,"transactions":9,"vwap":1967},"2025-10-02",28.5,29.22,28.22,1508200,{"date":1970,"open":1960,"high":1971,"low":1960,"close":1883,"change":563,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1883},"2025-10-01",28.52,1.11,1609300,{"date":1975,"open":1976,"high":1977,"low":1978,"close":420,"change":462,"percent_change":1979,"volume":1980,"transactions":9,"vwap":420},"2025-09-30",28.7,28.75,27.76,-2.79,2054500,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1976,"change":832,"percent_change":1145,"volume":1985,"transactions":9,"vwap":1976},"2025-09-29",29.02,28.32,1299200,{"date":1987,"open":1883,"high":1988,"low":526,"close":1989,"change":1187,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-09-26",29.040001,28.82,2.53,1253400,{"date":1993,"open":1977,"high":1977,"low":340,"close":1994,"change":635,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-09-25",28.11,-2.67,1886800,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1959,"change":112,"percent_change":1083,"volume":2002,"transactions":9,"vwap":1959},"2025-09-24",28.74,29.13,28.56,1263600,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1989,"change":562,"percent_change":277,"volume":2008,"transactions":9,"vwap":1989},"2025-09-23",29.049999,29.88,28.72,1536000,{"date":2010,"open":2011,"high":2012,"low":2013,"close":1999,"change":902,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1999},"2025-09-22",28.14,28.85,28.059999,1.48,1959100,{"date":2017,"open":2018,"high":2019,"low":2020,"close":1984,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1984},"2025-09-19",29.7,29.74,28.23,-1.43,-4.81,4592300,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":444,"percent_change":1813,"volume":2030,"transactions":9,"vwap":2029},"2025-09-18",29.95,30.19,29.42,29.75,1558700,{"date":2032,"open":2033,"high":181,"low":2034,"close":2035,"change":234,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-09-17",30.059999,29.63,29.79,-0.9,2074900,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2033,"change":1195,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2033},"2025-09-16",29.87,30.33,29.66,0.6,1509200,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2006,"change":117,"percent_change":490,"volume":2050,"transactions":9,"vwap":2006},"2025-09-15",29.91,30.09,29.56,1190800,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1654,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-09-12",30.61,30.71,29.83,29.89,-2.64,1383700,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":1202,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-09-11",30.08,30.86,30,30.7,2.23,1628100,{"date":2068,"open":2069,"high":2064,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-09-10",30.67,29.69,30.030001,-0.95,-3.07,1470000,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":255,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-09-09",30.99,31.030001,30.66,30.98,-0.16,1523700,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2078,"change":1760,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2078},"2025-09-08",30.28,31.040001,29.82,2.75,2302500,{"date":2091,"open":2092,"high":2093,"low":2048,"close":2094,"change":1666,"percent_change":1745,"volume":2095,"transactions":9,"vwap":2094},"2025-09-05",30.31,31.07,30.2,2136400,{"date":2097,"open":2098,"high":2092,"low":2099,"close":2027,"change":1470,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2027},"2025-09-04",29.49,29.43,2.72,1409600,{"date":2103,"open":2000,"high":2104,"low":2105,"close":2106,"change":917,"percent_change":1947,"volume":2107,"transactions":9,"vwap":2106},"2025-09-03",29.81,29.09,29.39,1691400,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":937,"percent_change":893,"volume":2114,"transactions":9,"vwap":2113},"2025-09-02",28.79,29.33,28.57,29.29,1484900,{"date":2116,"open":2117,"high":2118,"low":1977,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-08-29",28.83,29.32,29.12,0.3,1.04,1292100,{"date":2124,"open":2125,"high":2125,"low":2126,"close":1989,"change":826,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1989},"2025-08-28",29.3,28.42,-1.2,1486700,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1112,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-08-27",28.48,29.34,28.47,29.17,1.57,1617100,{"date":2138,"open":1959,"high":2139,"low":2140,"close":2007,"change":1813,"percent_change":412,"volume":2141,"transactions":9,"vwap":2007},"2025-08-26",29.26,28.59,1732600,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2012,"change":211,"percent_change":1887,"volume":2147,"transactions":9,"vwap":2012},"2025-08-25",28.89,28.98,28.54,1545800,{"date":2149,"open":421,"high":1989,"low":421,"close":1976,"change":192,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1976},"2025-08-22",6.06,1903500,{"date":2153,"open":544,"high":421,"low":2154,"close":2155,"change":723,"percent_change":1004,"volume":2156,"transactions":9,"vwap":2155},"2025-08-21",26.73,27.059999,1414100,{"date":2158,"open":2159,"high":1952,"low":451,"close":451,"change":1323,"percent_change":2160,"volume":2161,"transactions":9,"vwap":451},"2025-08-20",27.77,-2.54,1514400,{"date":2163,"open":2164,"high":2165,"low":2166,"close":327,"change":147,"percent_change":2167,"volume":2168,"transactions":9,"vwap":327},"2025-08-19",27.75,28.64,27.72,1.16,1782600,{"date":2170,"open":2171,"high":2172,"low":1918,"close":2173,"change":277,"percent_change":94,"volume":2174,"transactions":9,"vwap":2173},"2025-08-18",27.5,27.92,27.68,1867600,{"date":2176,"open":2177,"high":443,"low":2178,"close":1896,"change":2081,"percent_change":1567,"volume":2179,"transactions":9,"vwap":1896},"2025-08-15",27.74,27.21,2239500,{"date":2181,"open":543,"high":422,"low":348,"close":2182,"change":1746,"percent_change":1089,"volume":2183,"transactions":9,"vwap":2182},"2025-08-14",27.56,1959700,{"date":2185,"open":838,"high":320,"low":1002,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-08-13",27.44,1.85,7.23,3064100,{"date":2191,"open":1759,"high":745,"low":209,"close":286,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":286},"2025-08-12",1.43,5.92,2415200,{"date":2196,"open":884,"high":2197,"low":2198,"close":1003,"change":1903,"percent_change":529,"volume":2199,"transactions":9,"vwap":1003},"2025-08-11",24.74,23.92,1411100,{"date":2201,"open":877,"high":837,"low":2202,"close":898,"change":1172,"percent_change":1218,"volume":2203,"transactions":9,"vwap":898},"2025-08-08",24.030001,1497200,{"date":2205,"open":651,"high":922,"low":1109,"close":811,"change":1813,"percent_change":2206,"volume":2207,"transactions":9,"vwap":811},"2025-08-07",-0.54,2108200,{"date":2209,"open":950,"high":1068,"low":2210,"close":898,"change":321,"percent_change":2211,"volume":2212,"transactions":9,"vwap":898},"2025-08-06",23.81,-0.08,2630900,{"date":2214,"open":191,"high":2215,"low":1790,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-08-05",24.29,24.24,0.47,1.98,2237400,{"date":2221,"open":191,"high":791,"low":2222,"close":963,"change":25,"percent_change":2223,"volume":2224,"transactions":9,"vwap":963},"2025-08-04",23.68,-1.16,2296200,{"date":2226,"open":1117,"high":791,"low":1088,"close":900,"change":25,"percent_change":1104,"volume":2227,"transactions":9,"vwap":900},"2025-08-01",2466600,{"date":2229,"open":2230,"high":553,"low":898,"close":633,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":633},"2025-07-31",26.29,-1.69,-6.5,3051800,{"date":2235,"open":2236,"high":2237,"low":660,"close":535,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":535},"2025-07-30",26.79,28.55,3.07,13.38,13785900,{"date":2242,"open":1783,"high":2216,"low":2243,"close":1777,"change":1097,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1777},"2025-07-29",22.85,-2.59,4113900,{"date":2247,"open":914,"high":914,"low":2248,"close":1043,"change":675,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1043},"2025-07-28",23.48,-4.19,1756300,{"date":2252,"open":791,"high":2253,"low":987,"close":1067,"change":2043,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1067},"2025-07-25",24.62,2.5,1444400,{"date":2257,"open":2258,"high":891,"low":964,"close":803,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":803},"2025-07-24",24.95,-1.3,-5.14,1625600,{"date":2263,"open":1807,"high":660,"low":844,"close":652,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":652},"2025-07-23",0.84,3.44,2561300,{"date":2268,"open":1044,"high":649,"low":1044,"close":651,"change":740,"percent_change":2269,"volume":2270,"transactions":9,"vwap":651},"2025-07-22",3.69,1594500,{"date":2272,"open":2210,"high":191,"low":1101,"close":1767,"change":1574,"percent_change":562,"volume":2273,"transactions":9,"vwap":1767},"2025-07-21",1239800,{"date":2275,"open":2202,"high":2202,"low":1082,"close":1043,"change":624,"percent_change":1145,"volume":2276,"transactions":9,"vwap":1043},"2025-07-18",1006300,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":723,"percent_change":813,"volume":2283,"transactions":9,"vwap":2282},"2025-07-17",23.65,24.059999,23.24,23.66,1345400,{"date":2285,"open":1783,"high":2286,"low":2287,"close":1077,"change":491,"percent_change":244,"volume":2288,"transactions":9,"vwap":1077},"2025-07-16",24.26,23.57,1047000,{"date":2290,"open":612,"high":2291,"low":987,"close":191,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":191},"2025-07-15",24.9,-0.63,-2.56,1242700,{"date":2296,"open":649,"high":612,"low":2216,"close":876,"change":1666,"percent_change":1672,"volume":2297,"transactions":9,"vwap":876},"2025-07-14",950500,{"date":2299,"open":2300,"high":923,"low":2301,"close":2253,"change":581,"percent_change":1354,"volume":2302,"transactions":9,"vwap":2253},"2025-07-11",24.73,24.5,775100,{"date":2304,"open":766,"high":1002,"low":634,"close":198,"change":902,"percent_change":2305,"volume":2306,"transactions":9,"vwap":198},"2025-07-10",1.7,983000,{"date":2308,"open":1801,"high":1828,"low":791,"close":844,"change":945,"percent_change":277,"volume":2309,"transactions":9,"vwap":844},"2025-07-09",1162000,{"date":2311,"open":884,"high":759,"low":987,"close":2253,"change":277,"percent_change":932,"volume":2312,"transactions":9,"vwap":2253},"2025-07-08",1875400,{"date":2314,"open":1740,"high":1811,"low":994,"close":877,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":877},"2025-07-07",-1.19,-4.66,1502000,{"date":2319,"open":1821,"high":251,"low":611,"close":765,"change":917,"percent_change":2320,"volume":2321,"transactions":9,"vwap":765},"2025-07-03",0.39,945500,{"date":2323,"open":613,"high":579,"low":1740,"close":784,"change":152,"percent_change":2324,"volume":2325,"transactions":9,"vwap":784},"2025-07-02",1.52,1514600,{"date":2327,"open":2328,"high":229,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-07-01",23.5,23.42,25.049999,1.45,6.14,2047700,{"date":2335,"open":1101,"high":979,"low":1129,"close":2336,"change":321,"percent_change":2211,"volume":2337,"transactions":9,"vwap":2336},"2025-06-30",23.6,1162500,{"date":2339,"open":2340,"high":2198,"low":996,"close":978,"change":2211,"percent_change":299,"volume":2341,"transactions":9,"vwap":978},"2025-06-27",23.87,1429300,{"date":2343,"open":1082,"high":951,"low":2344,"close":1790,"change":1112,"percent_change":2345,"volume":2346,"transactions":9,"vwap":1790},"2025-06-26",23.28,1.94,1068400,{"date":2348,"open":1043,"high":978,"low":2349,"close":2350,"change":1628,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-06-25",22.92,23.25,-1.4,1513900,{"date":2354,"open":2355,"high":900,"low":2356,"close":1767,"change":1672,"percent_change":937,"volume":2357,"transactions":9,"vwap":1767},"2025-06-24",23.83,23.55,1456200,{"date":2359,"open":965,"high":2360,"low":1165,"close":2361,"change":2362,"percent_change":1346,"volume":2363,"transactions":9,"vwap":2361},"2025-06-23",23.63,23.54,0.16,1625400,{"date":2365,"open":956,"high":2360,"low":2366,"close":1111,"change":1666,"percent_change":1672,"volume":2367,"transactions":9,"vwap":1111},"2025-06-20",23.14,3251500,{"date":2369,"open":2370,"high":1729,"low":1055,"close":1129,"change":233,"percent_change":1426,"volume":2371,"transactions":9,"vwap":1129},"2025-06-18",23.43,1560800,{"date":2373,"open":1003,"high":812,"low":2370,"close":957,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":957},"2025-06-17",-0.94,-3.86,1611900,{"date":2378,"open":923,"high":923,"low":623,"close":943,"change":1195,"percent_change":164,"volume":2379,"transactions":9,"vwap":943},"2025-06-16",2394700,{"date":2381,"open":930,"high":612,"low":907,"close":950,"change":2292,"percent_change":2160,"volume":2382,"transactions":9,"vwap":950},"2025-06-13",1295200,{"date":2384,"open":1822,"high":901,"low":791,"close":24,"change":1234,"percent_change":2385,"volume":2386,"transactions":9,"vwap":24},"2025-06-12",-0.6,1275000,{"date":2388,"open":229,"high":273,"low":746,"close":1740,"change":1337,"percent_change":863,"volume":2389,"transactions":9,"vwap":1740},"2025-06-11",1143800,{"date":2391,"open":1823,"high":650,"low":1740,"close":611,"change":499,"percent_change":2392,"volume":2393,"transactions":9,"vwap":611},"2025-06-10",1.72,1301600,{"date":2395,"open":767,"high":219,"low":1067,"close":21,"change":1112,"percent_change":2396,"volume":2397,"transactions":9,"vwap":21},"2025-06-09",1.83,1488900,{"date":2399,"open":2400,"high":24,"low":798,"close":220,"change":147,"percent_change":879,"volume":2401,"transactions":9,"vwap":220},"2025-06-06",24.56,1634300,{"date":2403,"open":804,"high":662,"low":1135,"close":898,"change":748,"percent_change":1316,"volume":2404,"transactions":9,"vwap":898},"2025-06-05",1614500,{"date":2406,"open":220,"high":612,"low":1075,"close":649,"change":112,"percent_change":127,"volume":2407,"transactions":9,"vwap":649},"2025-06-04",1765400,{"date":2409,"open":973,"high":662,"low":956,"close":2410,"change":1470,"percent_change":342,"volume":2411,"transactions":9,"vwap":2410},"2025-06-03",24.47,1759500,{"date":2413,"open":944,"high":2202,"low":2414,"close":979,"change":2206,"percent_change":2415,"volume":2416,"transactions":9,"vwap":979},"2025-06-02",23.32,-2.23,1557400,{"date":2418,"open":1003,"high":1124,"low":2202,"close":994,"change":266,"percent_change":1412,"volume":2419,"transactions":9,"vwap":994},"2025-05-30",1689400,{"date":2421,"open":2422,"high":2423,"low":950,"close":930,"change":2211,"percent_change":1628,"volume":2424,"transactions":9,"vwap":930},"2025-05-29",24.76,25.15,1408100,{"date":2426,"open":631,"high":2427,"low":898,"close":2410,"change":1508,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2410},"2025-05-28",25.09,-0.97,2611100,{"date":2431,"open":612,"high":2197,"low":1758,"close":1802,"change":918,"percent_change":2432,"volume":2433,"transactions":9,"vwap":1802},"2025-05-27",1.69,1532400,{"date":2435,"open":1729,"high":798,"low":1729,"close":931,"change":244,"percent_change":2436,"volume":2437,"transactions":9,"vwap":931},"2025-05-23",-1.86,1354400,{"date":2439,"open":221,"high":738,"low":200,"close":2422,"change":1574,"percent_change":562,"volume":2440,"transactions":9,"vwap":2422},"2025-05-22",1395500,{"date":2442,"open":674,"high":287,"low":844,"close":2197,"change":2127,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2197},"2025-05-21",-4.63,2316700,{"date":2446,"open":652,"high":348,"low":810,"close":836,"change":1069,"percent_change":894,"volume":2447,"transactions":9,"vwap":836},"2025-05-20",4219400,{"date":2449,"open":1759,"high":601,"low":1759,"close":219,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":219},"2025-05-19",0.64,2.59,2861400,{"date":2454,"open":804,"high":663,"low":950,"close":1802,"change":563,"percent_change":2455,"volume":2456,"transactions":9,"vwap":1802},"2025-05-16",1.27,1397100,{"date":2458,"open":631,"high":1807,"low":931,"close":1759,"change":967,"percent_change":2459,"volume":2460,"transactions":9,"vwap":1759},"2025-05-15",-2.09,1658100,{"date":2462,"open":2300,"high":199,"low":662,"close":622,"change":2211,"percent_change":592,"volume":2463,"transactions":9,"vwap":622},"2025-05-14",1186600,{"date":2465,"open":71,"high":1811,"low":908,"close":71,"change":211,"percent_change":2043,"volume":2466,"transactions":9,"vwap":71},"2025-05-13",1791700,{"date":2468,"open":844,"high":786,"low":2286,"close":767,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":767},"2025-05-12",1.23,5.21,3029400,{"date":2473,"open":2248,"high":924,"low":2344,"close":978,"change":1741,"percent_change":958,"volume":2474,"transactions":9,"vwap":978},"2025-05-09",1064400,{"date":2476,"open":1108,"high":2360,"low":2349,"close":1778,"change":902,"percent_change":2396,"volume":2477,"transactions":9,"vwap":1778},"2025-05-08",1465800,{"date":2479,"open":2328,"high":1043,"low":2480,"close":2481,"change":1628,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-05-07",22.81,22.98,-1.42,1487500,{"date":2485,"open":2486,"high":2487,"low":1062,"close":1157,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":1157},"2025-05-06",23.13,23.9,-0.47,-1.98,1851600,{"date":2492,"open":2328,"high":1125,"low":1778,"close":924,"change":1023,"percent_change":932,"volume":2493,"transactions":9,"vwap":924},"2025-05-05",2058700,{"date":2495,"open":996,"high":973,"low":1165,"close":1074,"change":2217,"percent_change":2496,"volume":2497,"transactions":9,"vwap":1074},"2025-05-02",2.04,2958800,{"date":2499,"open":986,"high":1077,"low":1777,"close":1156,"change":1897,"percent_change":2500,"volume":2501,"transactions":9,"vwap":1156},"2025-05-01",2.77,3434900,{"date":2503,"open":1134,"high":1134,"low":2504,"close":2505,"change":1412,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-04-30",21.83,22.42,-3.2,5787900,{"date":2509,"open":2350,"high":1088,"low":1785,"close":2510,"change":1390,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-04-29",23.16,-1.24,2057100,{"date":2514,"open":2328,"high":1135,"low":1142,"close":986,"change":255,"percent_change":857,"volume":2515,"transactions":9,"vwap":986},"2025-04-28",1560100,{"date":2517,"open":2518,"high":1790,"low":1082,"close":2328,"change":256,"percent_change":462,"volume":2519,"transactions":9,"vwap":2328},"2025-04-25",23.59,1302700,{"date":2521,"open":2486,"high":1037,"low":2522,"close":1037,"change":2043,"percent_change":2523,"volume":2524,"transactions":9,"vwap":1037},"2025-04-24",22.76,2.6,1664300,{"date":2526,"open":2527,"high":633,"low":2528,"close":1110,"change":453,"percent_change":500,"volume":2529,"transactions":9,"vwap":1110},"2025-04-23",23.72,23.030001,1897000,{"date":185,"open":2531,"high":988,"low":2532,"close":995,"change":1947,"percent_change":2324,"volume":2533,"transactions":9,"vwap":995},22.39,22.25,1435000]