[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IRDM":3,"homepage-market-summary":35,"stock-historical-IRDM":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IRDM","2026-10-05",{"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},"Iridium Communications Inc.","Nasdaq",null,"COMMUNICATIONS SERVICES, NEC","Iridium Communications Inc is the commercial provider of communications services offering true globalised coverage, connecting people, organizations, and assets to and from anywhere, in real time. The company is a provider of mobile voice and data communications services through a constellation of low-earth-orbiting satellites. Iridium's solutions are ideally suited for industries such as maritime, aviation, government\u002Fmilitary, emergency\u002Fhumanitarian services, mining, forestry, oil and gas, heavy equipment, transportation, and utilities. Iridium also provides service to subscribers from the U.S. Department of Defense, as well as other civil and government agencies world-wide. The Company operates in one business segment, providing satellite communications services and products.","975","Mclean, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.2255,0.6,"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},48.44,48.69,48.82,48.3,48.96,-0.52,-1.06,1050176.46538,16021,48.5016,57.18,15.65,2224287.6403960516,79,4665,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},2137793,780294597.739409,124.57,"2025-04-23",[187,188,198,209,220,231,241,251,260,270,281,290,300,310,320,329,340,350,359,369,379,388,398,408,419,429,439,449,458,467,475,485,493,504,514,524,534,544,553,564,575,584,593,604,614,624,633,642,653,663,671,681,689,696,705,715,722,729,736,741,750,757,764,771,779,788,796,804,812,821,830,838,847,854,862,870,879,888,895,902,910,919,926,930,938,946,951,958,966,974,981,989,997,1003,1010,1019,1027,1035,1044,1053,1061,1070,1079,1087,1096,1105,1114,1123,1131,1140,1148,1156,1164,1171,1178,1187,1196,1203,1210,1218,1226,1234,1243,1252,1260,1267,1276,1285,1293,1301,1308,1317,1323,1332,1340,1347,1355,1364,1373,1381,1388,1394,1403,1410,1415,1423,1432,1439,1447,1454,1462,1469,1476,1484,1490,1498,1505,1513,1521,1530,1539,1545,1554,1563,1570,1578,1586,1592,1599,1607,1614,1621,1628,1636,1645,1653,1660,1668,1675,1682,1689,1696,1703,1711,1718,1725,1732,1740,1747,1754,1762,1769,1776,1783,1788,1794,1802,1810,1818,1826,1835,1844,1852,1860,1865,1873,1879,1885,1890,1898,1906,1913,1921,1928,1934,1939,1946,1953,1960,1966,1972,1979,1986,1993,1997,2004,2009,2015,2021,2026,2032,2040,2046,2053,2059,2065,2072,2076,2083,2091,2098,2103,2109,2117,2124,2131,2136,2143,2148,2155,2162,2170,2173,2177,2182,2187,2193,2197,2202,2209,2216,2221,2229,2235,2238,2242,2247,2252,2257,2265,2273,2281,2288,2294,2299,2303,2310,2317,2324,2330,2333,2338,2345,2351,2358,2364,2368,2371,2375,2380,2386,2392,2398,2404,2408,2414,2419,2424,2430,2437,2444,2451,2460,2468,2476,2483,2490,2498,2505,2512,2518,2525,2532,2538,2545,2553,2561,2567,2575,2580,2588,2595,2601,2608,2617,2623,2632,2639,2647,2654,2659,2665,2669,2676,2684,2692,2699,2706,2715,2720,2725,2731,2737,2742,2746,2752,2757,2762,2769,2774,2781,2790,2798,2803,2809,2814,2821,2829,2836,2841,2845,2850,2855,2861,2867],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",48.46,49.35,48.1,1.09,2.28,1328974.716514,19035,49.0012,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",47.93,48.4,47.66,47.87,-0.03,-0.06,673377.173322,13829,47.9342,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",48.01,48.75,47.88,47.9,-0.04,-0.08,830470.406326,13859,48.0835,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",48.57,48.685,47.84,47.94,-0.39,-0.81,841034.198388,14931,48.0377,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",48,48.79,48.33,-0.42,-0.86,1750772.942959,15713,48.3631,{"date":242,"open":243,"high":244,"low":245,"close":212,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",49.18,49.3484,48.48,-0.14,-0.29,1077617.1324,15724,48.7112,{"date":252,"open":233,"high":253,"low":233,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",49.185,48.89,0.59,1.22,591548.897002,13452,48.7903,{"date":261,"open":262,"high":263,"low":264,"close":23,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",48.6,48.93,48.21,-0.35,-0.72,464474.752602,14147,48.406,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",48.5,48.94,48.2,48.65,0.44,0.91,996023.952021,19385,48.6161,{"date":282,"open":283,"high":284,"low":283,"close":264,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",46.8,48.25,1.44,3.08,1422750.981412,18818,47.7868,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",47.5,46.56,46.77,-0.71,-1.5,4967358.233262,20968,46.7614,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":172,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",47.31,48.03,47.1,47.48,0.42,1384647.56885,21211,47.4895,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",47.52,46.76,47.28,0.19,0.4,913845.922134,19297,47.1712,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":277,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",45.88,47.22,47.09,1.97,891301.830101,17879,46.8011,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",46.33,46.94,45.96,46.18,-1.12,-2.37,1500327.572627,25376,46.3043,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",47.04,47.59,47.3,0.27,0.57,623734.757819,13799,47.3293,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":204,"percent_change":205,"volume":356,"transactions":357,"vwap":358},"2026-09-10",46.64,47.81,46.2,47.03,667612.722584,12802,47.1561,{"date":360,"open":233,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",48.23,46.99,47.06,-0.74,-1.55,542040.959517,12035,47.2474,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":255,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",47.24,47.8699,47.15,47.8,1.25,640092.185707,12451,47.6709,{"date":380,"open":381,"high":202,"low":363,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",47.13,47.21,0.26,0.55,520550.434786,13099,47.2773,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":215,"volume":395,"transactions":396,"vwap":397},"2026-09-03",47.17,47.5687,46.78,46.95,-0.02,737084.587854,14477,47.0841,{"date":399,"open":400,"high":381,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",47,46.54,46.97,0.25,0.54,519927.715027,11074,46.8789,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",46.41,46.91,46.14,46.72,-0.26,-0.55,535568.773592,14902,46.6983,{"date":420,"open":421,"high":422,"low":423,"close":422,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",46.635,46.98,46.375,0.38,0.82,928566.836858,14509,46.7469,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",47.61,46.5,46.6,-1.04,-2.18,1507689.188944,15303,46.7818,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":276,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",47.46,47.7,47.01,47.64,0.93,503175.646385,9837,47.3674,{"date":450,"open":451,"high":292,"low":452,"close":453,"change":454,"percent_change":77,"volume":455,"transactions":456,"vwap":457},"2026-08-26",46.96,46.68,47.2,0.1,705403.189418,12180,47.0924,{"date":459,"open":460,"high":461,"low":462,"close":304,"change":463,"percent_change":236,"volume":464,"transactions":465,"vwap":466},"2026-08-25",47.38,47.645,46.9,-0.2,692498.944695,11703,47.1172,{"date":468,"open":469,"high":245,"low":371,"close":344,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",48.43,-1.68,-3.43,646755.209473,12350,47.7552,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":193,"volume":482,"transactions":483,"vwap":484},"2026-08-21",49,49.105,48.05,48.98,0.53,1244172.346915,14372,48.8875,{"date":486,"open":214,"high":487,"low":214,"close":488,"change":414,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",48.7,48.45,-0.53,1031378.752489,17236,48.3327,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",48.3544,48.9,47.9011,48.71,-0.32,-0.65,741387.612771,14329,48.5875,{"date":505,"open":506,"high":507,"low":212,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",49.015,49.89,49.03,-1.02,-2.04,1000519.876217,16815,49.218,{"date":515,"open":516,"high":517,"low":516,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",49.84,50.97,50.05,-0.15,-0.3,1273157.534388,24224,50.2828,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":306,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",50,50.27,49.41,50.2,0.84,559351.346133,12414,49.9564,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":383,"volume":541,"transactions":542,"vwap":543},"2026-08-13",48.92,50.64,48.77,49.78,0.13,1411724.830601,21634,50.0641,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":345,"percent_change":384,"volume":550,"transactions":551,"vwap":552},"2026-08-12",50.18,50.26,49.28,49.65,766398.419256,15179,49.7144,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",48.97,49.57,48.62,49.38,0.06,0.12,1100815.196956,16365,49.2033,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",50.09,50.65,49.01,49.32,-0.61,-1.22,957656.436587,20148,49.4312,{"date":576,"open":190,"high":577,"low":190,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",50.285,49.93,1.62,3.35,828873.369289,14991,49.6015,{"date":585,"open":586,"high":587,"low":233,"close":588,"change":205,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",48.47,49.905,48.31,-0.12,775958.193545,14086,48.6053,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",49.05,49.82,48.35,48.37,-1.24,-2.5,962946.296983,23255,48.8188,{"date":605,"open":477,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",50.07,48.68,49.61,1.29,2.67,1213686.447318,26417,49.506,{"date":615,"open":211,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",48.72,46.665,48.32,0.98,2.07,1295745.555253,20165,48.1257,{"date":625,"open":626,"high":627,"low":412,"close":628,"change":520,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",47.97,48.18,47.34,-0.63,1303809.241322,19659,47.0059,{"date":634,"open":635,"high":636,"low":635,"close":444,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",44.55,47.76,3.28,7.39,1542536.081537,23664,46.4276,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",45.27,45.7095,44.29,44.36,-1.08,-2.38,1209284.109406,20533,44.7819,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":25,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",45.71,45.79,44.21,45.44,-1.13,2429307.006849,26733,45.2413,{"date":664,"open":665,"high":433,"low":666,"close":333,"change":58,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-27",46.02,45.33,0.39,1353891.510753,19312,45.8879,{"date":672,"open":373,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",47.56,45.52,45.78,-1.86,-3.9,1141559.767959,18965,45.965,{"date":682,"open":683,"high":636,"low":354,"close":444,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",46.74,0.78,1.66,1581818.102597,18617,47.1789,{"date":690,"open":324,"high":469,"low":294,"close":691,"change":692,"percent_change":92,"volume":693,"transactions":694,"vwap":695},"2026-07-22",46.86,-0.38,2009766.317423,22249,47.4291,{"date":697,"open":698,"high":699,"low":698,"close":371,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",46.49,47.47,0.83,1.79,1363480.771355,17825,47.1948,{"date":706,"open":707,"high":708,"low":709,"close":410,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",46.57,47.27,46.035,-0.27,-0.58,1619468.717548,19825,46.6367,{"date":716,"open":717,"high":718,"low":675,"close":452,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":452},"2026-07-17",46.25,47.57,0.07,0.15,1479400,{"date":723,"open":353,"high":274,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-16",46.36,46.61,-2.06,-4.23,1838400,{"date":730,"open":731,"high":732,"low":233,"close":733,"change":734,"percent_change":226,"volume":735,"transactions":9,"vwap":733},"2026-07-15",49.31,49.39,48.67,-0.19,1562000,{"date":737,"open":263,"high":738,"low":498,"close":739,"change":345,"percent_change":106,"volume":740,"transactions":9,"vwap":739},"2026-07-14",49.88,48.86,1117800,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-13",50.45,50.69,48.38,48.59,-1.47,-2.94,1718600,{"date":751,"open":752,"high":753,"low":191,"close":754,"change":415,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-10",50.22,50.39,50.060001,-1.09,2048700,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":540,"percent_change":383,"volume":763,"transactions":9,"vwap":762},"2026-07-09",50.91,51.39,50.36,50.61,1808200,{"date":765,"open":766,"high":767,"low":738,"close":768,"change":570,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-08",51,51.7,50.48,-1.19,2465300,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":296,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-07",52.26,52.35,50.99,51.09,-2.85,3178300,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-06",53.96,54.17,52.21,52.59,-1.16,-2.16,2021500,{"date":789,"open":790,"high":30,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-02",55.81,53.38,53.75,-1.97,-3.54,3294200,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":51,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-01",53.98,56.61,53.86,55.72,1.59,3358300,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":383,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-30",54.029999,55.41,53.25,54.85,0.48,6211100,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-29",51.76,55.17,51.3,54.59,11.07,25.44,13019900,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-26",41.52,44.12,41.39,43.52,1.68,4.02,3822200,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":434,"volume":837,"transactions":9,"vwap":835},"2026-06-25",42.91,43.41,40.6,41.84,-0.44,1855900,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-24",44.5,44.82,41.67,42.28,-1.88,-4.26,1988100,{"date":848,"open":843,"high":849,"low":843,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-23",44.92,44.16,0.86,1.99,2817500,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":777,"volume":861,"transactions":9,"vwap":859},"2026-06-22",43.87,44.17,41.41,43.3,-1.27,2147300,{"date":863,"open":864,"high":865,"low":826,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-18",45.41,45.99,44.57,-0.48,-1.07,4909700,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-17",43.51,46.51,42.57,45.049999,1.6,3.68,2582900,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-16",45.39,45.5,42.17,43.45,-1.94,-4.27,3272400,{"date":889,"open":214,"high":890,"low":891,"close":881,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":881},"2026-06-15",48.24,44.67,-1.93,-4.08,3125800,{"date":896,"open":608,"high":547,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-12",46,47.32,-2.59,-5.19,3673400,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-11",46.53,50.19,49.91,4.3,9.43,3447600,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-10",44.7,47.060001,44.24,45.61,0.51,1.13,3063700,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":649,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-09",49.099998,43.54,45.099998,-5.01,2718500,{"date":927,"open":731,"high":928,"low":314,"close":305,"change":560,"percent_change":403,"volume":929,"transactions":9,"vwap":305},"2026-06-08",49.63,1932100,{"date":931,"open":567,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-05",50.96,45.95,47.36,-4.71,-9.05,2747800,{"date":939,"open":940,"high":941,"low":708,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-04",48.12,53.32,52.07,3.1,6.33,2942600,{"date":947,"open":948,"high":949,"low":273,"close":555,"change":629,"percent_change":860,"volume":950,"transactions":9,"vwap":555},"2026-06-03",50.5,53.83,2594200,{"date":952,"open":953,"high":954,"low":233,"close":955,"change":701,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-02",48.51,50.4,49.6,3.74,2235100,{"date":959,"open":960,"high":961,"low":962,"close":353,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":353},"2026-06-01",51.58,51.8,47.68,-3.97,-7.67,2609000,{"date":967,"open":968,"high":969,"low":353,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-29",50.049999,51.91,51.78,0.52,1.01,2727000,{"date":975,"open":760,"high":976,"low":743,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-28",52.25,51.26,-0.13,-0.25,1870400,{"date":982,"open":983,"high":984,"low":985,"close":760,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":760},"2026-05-27",50.88,52.24,49.48,1.23,2.45,2371900,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-26",51.64,49.060001,50.16,1.32,2.7,3208900,{"date":998,"open":354,"high":273,"low":354,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-22",48.84,3.14,6.87,2247400,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":306,"percent_change":445,"volume":1009,"transactions":9,"vwap":1008},"2026-05-21",45.38,47.26,44.51,45.7,2013100,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-20",43.94,45.53,43,45.28,1.71,3.92,2161600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":667,"volume":1026,"transactions":9,"vwap":1024},"2026-05-19",43.27,43.99,40.95,43.57,0.17,1657600,{"date":1028,"open":1029,"high":849,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-18",42.73,41.09,43.4,1.78,4.28,2635700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-15",42.0099983,42.88,41.25,41.62,-1.81,-4.17,2005600,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-14",43.040001,44.61,41.74,43.43,0.34,0.79,2540400,{"date":1054,"open":883,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-13",43.72,41.080002,43.09,1.43,3.43,1549700,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-12",41.99,42.39,40.45,41.66,-1.49,-3.45,1798200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-11",42,43.6,41.46,43.15,1.69,4.08,2656900,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1074,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1074},"2026-05-08",40.58,41.91,39.44,1.27,3.16,2573900,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-07",40.91,41.02,39.12,40.19,-0.4,-0.99,1590900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-06",39.66,40.82,38.9,40.59,1.36,3.47,1864700,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-05",40,40.040001,38.4,39.23,-0.66,-1.65,1417300,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-04",39.14,40.61,38.26,39.89,0.45,1.14,1943000,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1083,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1083},"2026-05-01",39.25,39.86,38.57,0.37,0.95,1650200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-30",36.93,39.18,36.61,39.07,2.68,7.36,2168100,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-29",37.37,35.94,36.39,-0.96,-2.57,1606400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":978,"volume":1155,"transactions":9,"vwap":1153},"2026-04-28",37.4,38.6,37.26,37.35,-0.05,1660800,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1150,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1150},"2026-04-27",38.96,39.81,35.82,-1.56,-4,2770000,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1158,"change":793,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1158},"2026-04-24",38.21,39.71,36.83,-4.81,3461200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":481,"percent_change":141,"volume":1177,"transactions":9,"vwap":1176},"2026-04-23",38.11,42.58,37.93,40.93,4514200,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-22",43.35,44.11,40.14,40.4,-2.53,-5.89,4714200,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-21",42.25,43.96,42.09,42.93,1.19,2.85,2576300,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1048,"change":1201,"percent_change":414,"volume":1202,"transactions":9,"vwap":1048},"2026-04-20",41.65,42.74,41.35,-0.11,2678500,{"date":1204,"open":1205,"high":647,"low":1206,"close":1207,"change":1161,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-17",42.87,41.43,41.85,-3.59,3877200,{"date":1211,"open":1212,"high":1213,"low":1214,"close":833,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":833},"2026-04-16",38.34,43.47,37.8,5.41,14.24,4758700,{"date":1219,"open":1168,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-15",38.17,36.65,38,1.88,5.2,3444300,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":167,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-14",37.63,37.87,34.81,36.12,2.5,2912400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-13",33.87,35.27,33.65,35.24,1.04,3.04,1800900,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-10",34.7,35,33.23,34.2,-0.45,-1.3,1919000,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":136,"volume":1259,"transactions":9,"vwap":1257},"2026-04-09",34.62,35.34,34.37,34.65,0.03,1741100,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1254,"change":1193,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1254},"2026-04-08",34.66,35.12,33.6,3.56,2468200,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-07",32.32,33.8,31.9,33.43,0.64,1.95,2211700,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-06",32.63,33.9,32.35,32.79,-0.07,-0.21,2124700,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-02",29.08,32.94,32.86,4.34,15.22,3899700,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":684,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-04-01",28,29.37,27.73,28.52,2.81,2645700,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":445,"percent_change":1103,"volume":1307,"transactions":9,"vwap":1306},"2026-03-31",27.19,28.049999,27,27.74,1568100,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-30",28.09,28.3,26.33,26.81,-1.15,-4.11,1933000,{"date":1318,"open":1304,"high":1319,"low":1320,"close":1321,"change":265,"percent_change":599,"volume":1322,"transactions":9,"vwap":1321},"2026-03-27",28.4,27.32,27.96,1617200,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-26",29.39,29.85,28.19,28.31,-1.37,-4.62,2137400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1194,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-25",27.22,30.25,27.17,29.68,10.62,3482200,{"date":1341,"open":1342,"high":1336,"low":1343,"close":1344,"change":481,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-24",26.3,26.24,26.83,2.02,1485200,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1342,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1342},"2026-03-23",25.23,26.42,24.97,0.9,3.54,1840900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-20",26.43,26.78,25.09,25.4,-0.92,-3.5,4260000,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-19",25.08,26.68,24.99,26.32,0.8,3.13,1943800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":266,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-18",26.31,26.62,25.46,25.52,-2.74,2180100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1343,"change":375,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1343},"2026-03-17",25.059999,26.53,25.01,5,2216000,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1368,"change":540,"percent_change":971,"volume":1393,"transactions":9,"vwap":1368},"2026-03-16",24.55,25.19,24.18,1664300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-13",24.93,25.29,24.28,24.86,0.08,0.32,1529100,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":394,"percent_change":216,"volume":1409,"transactions":9,"vwap":1408},"2026-03-12",24.58,25.81,24.43,24.78,2275000,{"date":1411,"open":1412,"high":1359,"low":1407,"close":1413,"change":204,"percent_change":589,"volume":1414,"transactions":9,"vwap":1413},"2026-03-11",24.5,24.8,1279900,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":255,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-10",24,25.12,23.82,24.83,2.43,1692600,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-09",23.75,24.46,23.41,24.24,0.23,0.96,1635300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":559,"percent_change":403,"volume":1438,"transactions":9,"vwap":1437},"2026-03-06",23.88,24.11,23.4,24.01,1122600,{"date":1440,"open":1441,"high":1412,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-05",24.2,23.39,23.95,-0.56,-2.28,1811800,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":916,"percent_change":86,"volume":1453,"transactions":9,"vwap":1452},"2026-03-04",24.13,24.74,24.059999,24.51,1891800,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1417,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1417},"2026-03-03",24.4,24.65,23.58,-0.77,-3.11,3407600,{"date":1463,"open":1458,"high":1464,"low":1465,"close":1466,"change":425,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-03-02",24.85,23.45,24.77,3.42,2348100,{"date":1470,"open":1471,"high":1417,"low":1472,"close":1443,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1443},"2026-02-27",22.33,22.15,1.46,6.49,2609200,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1314,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-26",23.68,23.74,22.42,22.49,-4.86,1673300,{"date":1485,"open":1486,"high":1456,"low":1487,"close":1488,"change":710,"percent_change":659,"volume":1489,"transactions":9,"vwap":1488},"2026-02-25",24.040001,23.43,23.64,979200,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":111,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-24",23.14,24.47,23.1,23.91,3.15,1675400,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":383,"percent_change":917,"volume":1504,"transactions":9,"vwap":1503},"2026-02-23",22.66,23.21,22.52,23.18,1505800,{"date":1506,"open":1507,"high":1501,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-20",22.94,22.64,22.92,-0.16,-0.69,1546900,{"date":1514,"open":1507,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-19",23.25,22.6,23.08,0.01,0.04,1424300,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-18",23.32,23.56,22.79,23.07,-0.46,-1.95,2185800,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-17",23.17,23.72,22.55,23.53,0.36,1.55,2183800,{"date":1540,"open":1541,"high":1443,"low":1542,"close":1532,"change":684,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1532},"2026-02-13",22.48,22.31,3.48,4757100,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-12",19.2,22.46,19.19,22.39,3.93,21.29,6373800,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-11",20.26,20.31,18.44,18.46,-1.85,-9.11,4288300,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1557,"change":265,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1557},"2026-02-10",20.67,20.78,20.15,-1.69,1810500,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":43,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-02-09",19.99,20.79,19.92,20.66,3.3,1492700,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":51,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-02-06",19.44,20.049999,19.09,20,4.55,1606300,{"date":1587,"open":1588,"high":1580,"low":1589,"close":1590,"change":692,"percent_change":1528,"volume":1591,"transactions":9,"vwap":1590},"2026-02-05",19.12,18.57,19.13,2077800,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1201,"percent_change":1444,"volume":1598,"transactions":9,"vwap":1597},"2026-02-04",19.68,20.27,19.14,19.51,1946100,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":519,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-02-03",19.81,20.41,19.16,19.62,-0.76,2240500,{"date":1608,"open":1594,"high":1609,"low":1610,"close":1611,"change":519,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-02-02",20.19,19.36,19.77,-0.75,2591500,{"date":1615,"open":1616,"high":1617,"low":1601,"close":1574,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1574},"2026-01-30",20.76,21.35,-0.98,-4.69,2132600,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":247,"percent_change":1329,"volume":1627,"transactions":9,"vwap":1626},"2026-01-29",21.15,21.53,20.51,20.9,2313800,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1154,"volume":1635,"transactions":9,"vwap":1633},"2026-01-28",21.57,21.72,20.94,21.19,-0.01,2388300,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-27",21.049999,21.34,20.65,21.2,0.46,2.22,1998700,{"date":1646,"open":1647,"high":1648,"low":1602,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-26",21.74,21.77,20.74,-1.03,-4.73,2504400,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1648,"change":394,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1648},"2026-01-23",21.8,22.18,21.08,-0.09,3229000,{"date":1661,"open":1662,"high":1663,"low":1625,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-22",21,22.1,21.79,2.17,11.06,5383200,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1604,"change":971,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1604},"2026-01-21",19.45,20.059999,18.9,2.72,2148700,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":559,"percent_change":1401,"volume":1681,"transactions":9,"vwap":1680},"2026-01-20",18.65,19.86,18.62,19.1,2910400,{"date":1683,"open":1684,"high":1603,"low":1685,"close":1686,"change":1687,"percent_change":769,"volume":1688,"transactions":9,"vwap":1686},"2026-01-16",18.71,18.07,19.040001,-0.23,2090100,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":236,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-01-15",19.7,19.059999,19.27,-2.13,2492200,{"date":1697,"open":1670,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":106,"volume":1702,"transactions":9,"vwap":1700},"2026-01-14",19.88,19.15,19.69,0.11,1553800,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":454,"volume":1710,"transactions":9,"vwap":1708},"2026-01-13",19.6,19.98,19.35,19.58,0.02,1864600,{"date":1712,"open":1713,"high":1714,"low":1680,"close":1715,"change":1716,"percent_change":1121,"volume":1717,"transactions":9,"vwap":1715},"2026-01-12",19.5,19.73,19.56,0.22,2308100,{"date":1719,"open":1720,"high":1610,"low":1721,"close":1722,"change":1051,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2026-01-09",18.66,18.61,19.34,4.26,1770900,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":384,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-01-08",18.01,19.18,18.55,3.06,1794600,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":867,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2026-01-07",18.34,18.48,17.94,18,-2.6,1608200,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1735,"change":424,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1735},"2026-01-06",18.16,18.76,18.1,2.1,1698000,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1744,"change":1050,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1744},"2026-01-05",17.77,18.5,17.66,1.91,1533000,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":424,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2026-01-02",17.52,17.97,17.31,17.76,2.19,1383600,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":978,"percent_change":364,"volume":1768,"transactions":9,"vwap":1767},"2025-12-31",17.4,17.47,17.25,17.38,1380500,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1536,"percent_change":1745,"volume":1775,"transactions":9,"vwap":1774},"2025-12-30",17.2,17.67,17.08,17.51,1535500,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":205,"percent_change":265,"volume":1782,"transactions":9,"vwap":1781},"2025-12-29",17.059999,17.37,16.96,17.15,1638100,{"date":1784,"open":1779,"high":1779,"low":1785,"close":1786,"change":734,"percent_change":755,"volume":1787,"transactions":9,"vwap":1786},"2025-12-26",17.02,17.21,1000900,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1764,"change":734,"percent_change":648,"volume":1793,"transactions":9,"vwap":1764},"2025-12-24",17.78,17.8,17.17,803300,{"date":1795,"open":1759,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-23",17.98,17.42,17.59,-0.5,-2.76,1466900,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":65,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-12-22",17.35,18.36,17.27,18.09,6.16,2445700,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":810,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-19",16.46,17.22,16.42,17.040001,2.9,18857800,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":204,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-12-18",16.72,16.85,16.3,16.56,-0.18,1981500,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-17",16.93,17.09,16.53,16.59,-0.28,-1.66,1747200,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-16",17.56,17.72,16.7,16.87,-0.73,-4.15,2278200,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":659,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-12-15",18.67,18.78,17.44,17.6,-6.03,1843100,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":216,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-12-12",18.93,19.32,18.64,18.73,-0.43,2842000,{"date":1861,"open":1862,"high":1862,"low":1735,"close":1863,"change":1154,"percent_change":710,"volume":1864,"transactions":9,"vwap":1863},"2025-12-11",18.86,18.81,2866500,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1862,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1862},"2025-12-10",17.74,19.29,17.54,1.11,6.25,4360100,{"date":1874,"open":1875,"high":1876,"low":1779,"close":1877,"change":1154,"percent_change":1832,"volume":1878,"transactions":9,"vwap":1877},"2025-12-09",17.7,17.86,17.75,1575400,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1791,"change":559,"percent_change":1050,"volume":1884,"transactions":9,"vwap":1791},"2025-12-08",18.02,18.14,17.46,2983100,{"date":1886,"open":1883,"high":1887,"low":1888,"close":1867,"change":172,"percent_change":1121,"volume":1889,"transactions":9,"vwap":1867},"2025-12-05",18.13,17.39,3823600,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1869,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1869},"2025-12-04",17.18,17.83,17.11,0.41,2.39,2094900,{"date":1899,"open":1900,"high":1792,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-03",16.76,16.6,17.13,0.43,2.57,1626900,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1839,"change":383,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1839},"2025-12-02",16.52,16.84,16.31,1.58,2213800,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1519,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-12-01",16.33,16.47,16.14,16.44,0.24,1384100,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":215,"percent_change":93,"volume":1927,"transactions":9,"vwap":1926},"2025-11-28",16.54,16.65,16.39,16.4,851800,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1918,"change":1634,"percent_change":205,"volume":1933,"transactions":9,"vwap":1918},"2025-11-26",16.43,16.55,16.35,1042400,{"date":1935,"open":1918,"high":1823,"low":1936,"close":1937,"change":540,"percent_change":1370,"volume":1938,"transactions":9,"vwap":1937},"2025-11-25",16.34,16.45,1178600,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":345,"percent_change":827,"volume":1945,"transactions":9,"vwap":1944},"2025-11-24",16.08,16.38,15.96,16.32,2035300,{"date":1947,"open":1948,"high":1949,"low":31,"close":1950,"change":77,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-11-21",15.89,16.21,16.049999,1.33,2083700,{"date":1954,"open":1822,"high":1918,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-20",15.72,15.84,-0.36,-2.22,1491000,{"date":1961,"open":1962,"high":1942,"low":1943,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-19",16.2,0.05,0.31,1690700,{"date":1967,"open":1968,"high":1942,"low":1969,"close":1970,"change":589,"percent_change":364,"volume":1971,"transactions":9,"vwap":1970},"2025-11-18",16.25,16.01,16.15,1378300,{"date":1973,"open":1814,"high":1974,"low":1975,"close":1976,"change":710,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-11-17",16.58,16.18,16.27,-1.63,1304100,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1923,"change":519,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1923},"2025-11-14",16.37,16.9,16.28,-0.9,1854700,{"date":1987,"open":1988,"high":1785,"low":1989,"close":1990,"change":1510,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-11-13",16.67,16.48,16.69,-0.95,1983000,{"date":1994,"open":1840,"high":1771,"low":1995,"close":1821,"change":1701,"percent_change":43,"volume":1996,"transactions":9,"vwap":1821},"2025-11-12",16.8,2865100,{"date":1998,"open":1999,"high":2000,"low":1989,"close":2001,"change":403,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-11-11",16.49,16.97,16.74,1.52,2717000,{"date":2005,"open":2006,"high":1771,"low":1916,"close":1999,"change":247,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1999},"2025-11-10",17.030001,-1.73,1785200,{"date":2010,"open":2011,"high":2012,"low":1823,"close":2013,"change":589,"percent_change":295,"volume":2014,"transactions":9,"vwap":2013},"2025-11-07",16.75,16.99,16.78,1697900,{"date":2016,"open":2017,"high":2017,"low":2018,"close":1982,"change":868,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1982},"2025-11-06",17.82,16.88,-5.95,1824200,{"date":2022,"open":2023,"high":2024,"low":1790,"close":1757,"change":720,"percent_change":530,"volume":2025,"transactions":9,"vwap":1757},"2025-11-05",17.88,18.26,1468300,{"date":2027,"open":2028,"high":2029,"low":1759,"close":2017,"change":867,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2017},"2025-11-04",18.3,18.47,-2.62,1965100,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2028,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2028},"2025-11-03",18.91,18.99,18.17,-0.85,-4.44,3448200,{"date":2041,"open":1765,"high":2042,"low":1797,"close":1699,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1699},"2025-10-31",19.25,1.51,8.56,5298000,{"date":2047,"open":2048,"high":1867,"low":2011,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-10-30",16.94,17.64,0.71,4.19,3928800,{"date":2054,"open":1764,"high":2055,"low":2056,"close":1828,"change":226,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1828},"2025-10-29",17.43,16.83,-2.25,2616400,{"date":2060,"open":1737,"high":1727,"low":2061,"close":2062,"change":629,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-10-28",17.28,17.32,-3.51,2336300,{"date":2066,"open":2067,"high":2068,"low":1848,"close":2069,"change":734,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-10-27",18.15,18.4,17.95,-1.05,3447800,{"date":2073,"open":2074,"high":1559,"low":1751,"close":1882,"change":1154,"percent_change":710,"volume":2075,"transactions":9,"vwap":1882},"2025-10-24",18.43,3082300,{"date":2077,"open":1893,"high":2078,"low":2079,"close":2080,"change":747,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-10-23",19,17.5,18.19,-7.48,6859700,{"date":2084,"open":1672,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-22",19.89,18.53,19.66,0.68,3.58,6517900,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1964,"percent_change":685,"volume":2097,"transactions":9,"vwap":2096},"2025-10-21",19.11,19.72,18.88,18.98,3734200,{"date":2099,"open":2100,"high":2101,"low":1720,"close":1846,"change":136,"percent_change":810,"volume":2102,"transactions":9,"vwap":1846},"2025-10-20",18.8,19.17,1609000,{"date":2104,"open":2105,"high":2100,"low":2106,"close":2107,"change":246,"percent_change":1612,"volume":2108,"transactions":9,"vwap":2107},"2025-10-17",18.49,18.39,18.58,1796900,{"date":2110,"open":1868,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-16",19.42,18.68,18.72,-0.51,-2.65,1622600,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":172,"percent_change":65,"volume":2123,"transactions":9,"vwap":2122},"2025-10-15",19.24,19.54,18.84,19.23,1504200,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":1429,"percent_change":256,"volume":2130,"transactions":9,"vwap":2129},"2025-10-14",18.45,19.26,18.35,19.030001,2046800,{"date":2132,"open":1854,"high":1728,"low":2133,"close":2100,"change":306,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2100},"2025-10-13",18.7,2.29,2533400,{"date":2137,"open":2094,"high":1714,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-10",18.12,18.38,-1.34,-6.8,3705700,{"date":2144,"open":2145,"high":1706,"low":2146,"close":2094,"change":204,"percent_change":519,"volume":2147,"transactions":9,"vwap":2094},"2025-10-09",19.76,19.48,1953500,{"date":2149,"open":2150,"high":1678,"low":1707,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-08",19.57,19.75,0.33,1.7,1830900,{"date":2156,"open":2157,"high":2158,"low":1707,"close":2111,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2111},"2025-10-07",20.21,20.23,-0.6,-3,2730500,{"date":2163,"open":2164,"high":2165,"low":1863,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-06",18.92,20.11,20.02,1.26,6.72,3111800,{"date":2171,"open":1846,"high":1862,"low":2139,"close":1743,"change":560,"percent_change":1273,"volume":2172,"transactions":9,"vwap":1743},"2025-10-03",1642600,{"date":2174,"open":1790,"high":1677,"low":1838,"close":1856,"change":179,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1856},"2025-10-02",5.67,2715900,{"date":2178,"open":2179,"high":1759,"low":1806,"close":2049,"change":58,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2049},"2025-10-01",17.49,1.03,2954900,{"date":2183,"open":1758,"high":2184,"low":2185,"close":1883,"change":58,"percent_change":1240,"volume":2186,"transactions":9,"vwap":1883},"2025-09-30",17.57,17.1,2293900,{"date":2188,"open":1759,"high":1749,"low":2189,"close":2061,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2061},"2025-09-29",17.24,-0.37,-2.1,2331600,{"date":2194,"open":1764,"high":1734,"low":1767,"close":2195,"change":1716,"percent_change":2167,"volume":2196,"transactions":9,"vwap":2195},"2025-09-26",17.65,3303300,{"date":2198,"open":2199,"high":2200,"low":1781,"close":2055,"change":1518,"percent_change":559,"volume":2201,"transactions":9,"vwap":2055},"2025-09-25",17.29,17.45,2471300,{"date":2203,"open":1759,"high":2204,"low":2205,"close":1797,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1797},"2025-09-24",17.81,17.3,-0.31,-1.75,2693900,{"date":2210,"open":2211,"high":2024,"low":2212,"close":2213,"change":1093,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-09-23",18.2,17.68,17.73,-2.21,2910600,{"date":2217,"open":2218,"high":2028,"low":1790,"close":1887,"change":1963,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1887},"2025-09-22",18.059999,0.28,2774900,{"date":2222,"open":2133,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-09-19",18.83,18.030001,18.08,-0.67,-3.57,7035700,{"date":2230,"open":1750,"high":2231,"low":2024,"close":2232,"change":1536,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-09-18",18.87,18.75,1.96,2828300,{"date":2236,"open":1742,"high":2100,"low":2138,"close":2106,"change":1429,"percent_change":1084,"volume":2237,"transactions":9,"vwap":2106},"2025-09-17",2524800,{"date":2239,"open":2080,"high":2240,"low":1893,"close":1742,"change":394,"percent_change":1201,"volume":2241,"transactions":9,"vwap":1742},"2025-09-16",18.29,2779800,{"date":2243,"open":2225,"high":2244,"low":2023,"close":2245,"change":667,"percent_change":1760,"volume":2246,"transactions":9,"vwap":2245},"2025-09-15",18.27,18.18,3701400,{"date":2248,"open":2106,"high":2074,"low":2195,"close":2249,"change":2159,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-09-12",17.79,-3.26,4414800,{"date":2253,"open":2254,"high":2255,"low":1773,"close":2106,"change":1903,"percent_change":1896,"volume":2256,"transactions":9,"vwap":2106},"2025-09-11",17.71,18.56,6825900,{"date":2258,"open":2259,"high":2260,"low":1736,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-09-10",19.21,19.33,17.96,-1.23,-6.41,9745200,{"date":2266,"open":2267,"high":2268,"low":2269,"close":1549,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1549},"2025-09-09",21.58,21.91,18.85,-2.2,-10.29,9608800,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-09-08",24.9,21.33,21.39,-3.73,-14.85,7520300,{"date":2282,"open":1450,"high":2283,"low":2284,"close":1418,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1418},"2025-09-05",25.41,24.73,0.5,2.03,1799700,{"date":2289,"open":2290,"high":1413,"low":2291,"close":2292,"change":1154,"percent_change":463,"volume":2293,"transactions":9,"vwap":2292},"2025-09-04",24.67,24.23,24.62,1585500,{"date":2295,"open":2290,"high":2296,"low":2297,"close":2290,"change":1201,"percent_change":836,"volume":2298,"transactions":9,"vwap":2290},"2025-09-03",24.98,24.41,1515900,{"date":2300,"open":1457,"high":1385,"low":2301,"close":1408,"change":1201,"percent_change":836,"volume":2302,"transactions":9,"vwap":1408},"2025-09-02",24.45,1383000,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2219,"percent_change":1121,"volume":2309,"transactions":9,"vwap":2308},"2025-08-29",24.53,24.95,24.44,24.89,2075100,{"date":2311,"open":1383,"high":1383,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-08-28",24.37,24.61,-0.41,-1.64,1472600,{"date":2318,"open":2319,"high":2320,"low":1426,"close":2321,"change":2152,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-08-27",24.59,25.31,25.02,1.34,1659900,{"date":2325,"open":2326,"high":1349,"low":2327,"close":2328,"change":246,"percent_change":1444,"volume":2329,"transactions":9,"vwap":2328},"2025-08-26",25,24.6,24.69,1567400,{"date":2331,"open":2308,"high":1418,"low":2292,"close":1420,"change":519,"percent_change":2159,"volume":2332,"transactions":9,"vwap":1420},"2025-08-25",1286800,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2296,"change":530,"percent_change":1543,"volume":2337,"transactions":9,"vwap":2296},"2025-08-22",24.3,25.11,1683100,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1518,"percent_change":1519,"volume":2344,"transactions":9,"vwap":2343},"2025-08-21",23.96,24.16,23.7,24.14,886600,{"date":2346,"open":2347,"high":2348,"low":2349,"close":1449,"change":1429,"percent_change":1430,"volume":2350,"transactions":9,"vwap":1449},"2025-08-20",23.84,24.17,23.78,1504000,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2355,"change":1612,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-08-19",24.7,24.75,23.9,-3.04,1366300,{"date":2359,"open":1359,"high":2360,"low":2361,"close":1457,"change":1957,"percent_change":2362,"volume":2363,"transactions":9,"vwap":1457},"2025-08-18",25.35,24.52,-1.44,1391400,{"date":2365,"open":2326,"high":2366,"low":1413,"close":1385,"change":559,"percent_change":1919,"volume":2367,"transactions":9,"vwap":1385},"2025-08-15",25.37,1528900,{"date":2369,"open":2292,"high":2296,"low":1390,"close":2306,"change":204,"percent_change":589,"volume":2370,"transactions":9,"vwap":2306},"2025-08-14",1327400,{"date":2372,"open":2308,"high":1368,"low":2373,"close":2296,"change":136,"percent_change":1536,"volume":2374,"transactions":9,"vwap":2296},"2025-08-13",24.48,1519300,{"date":2376,"open":2377,"high":2306,"low":2377,"close":2308,"change":917,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2308},"2025-08-12",24.09,4.76,2131500,{"date":2381,"open":2382,"high":1495,"low":2383,"close":2384,"change":1154,"percent_change":1283,"volume":2385,"transactions":9,"vwap":2384},"2025-08-11",23.8,23.51,23.76,1095700,{"date":2387,"open":2388,"high":1417,"low":1488,"close":2389,"change":719,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-08-08",23.85,23.81,0.29,1054900,{"date":2393,"open":2394,"high":2395,"low":1501,"close":1479,"change":265,"percent_change":2396,"volume":2397,"transactions":9,"vwap":1479},"2025-08-07",24.1,24.32,-1.45,1632400,{"date":2399,"open":2400,"high":1383,"low":2401,"close":2377,"change":92,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2377},"2025-08-06",24.82,24.049999,-3.21,1339900,{"date":2405,"open":2296,"high":2406,"low":1420,"close":2308,"change":1429,"percent_change":445,"volume":2407,"transactions":9,"vwap":2308},"2025-08-05",25.3,1518200,{"date":2409,"open":2297,"high":2410,"low":2411,"close":2412,"change":810,"percent_change":852,"volume":2413,"transactions":9,"vwap":2412},"2025-08-04",24.96,24.34,24.66,2426300,{"date":2415,"open":2416,"high":2292,"low":2388,"close":1392,"change":1832,"percent_change":2417,"volume":2418,"transactions":9,"vwap":1392},"2025-08-01",24.08,-1.14,1576300,{"date":2420,"open":2290,"high":2421,"low":2422,"close":1426,"change":1249,"percent_change":1041,"volume":2423,"transactions":9,"vwap":1426},"2025-07-31",25.07,24.22,1512500,{"date":2425,"open":2290,"high":1418,"low":2426,"close":2427,"change":2428,"percent_change":256,"volume":2429,"transactions":9,"vwap":2427},"2025-07-30",24.64,24.91,0.3,1489100,{"date":2431,"open":2432,"high":2433,"low":2313,"close":2313,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2313},"2025-07-29",25.51,25.69,-0.93,-3.64,1970700,{"date":2438,"open":2439,"high":2440,"low":2406,"close":2441,"change":1510,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-07-28",25.5,25.99,25.54,-0.62,2436700,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1903,"percent_change":2153,"volume":2450,"transactions":9,"vwap":2449},"2025-07-25",25.83,26.02,24.84,25.7,4026500,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-07-24",28.9,29.75,24.81,25.27,-7.16,-22.08,10299000,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":384,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-07-23",31.97,32.64,31.75,32.43,1.73,1688700,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":734,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-07-22",31.76,32.2,31.17,31.88,-0.59,1337200,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1634,"percent_change":204,"volume":2482,"transactions":9,"vwap":2481},"2025-07-21",32.56,33.34,31.83,32.07,1825300,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":204,"percent_change":1658,"volume":2489,"transactions":9,"vwap":2488},"2025-07-18",32.39,32.75,31.73,32.080002,1403200,{"date":2491,"open":2492,"high":1280,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-07-17",31.32,31.26,32.11,0.92,2.95,1883700,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":979,"percent_change":92,"volume":2504,"transactions":9,"vwap":2503},"2025-07-16",31.52,31.92,30.49,31.19,1769100,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":710,"percent_change":2037,"volume":2511,"transactions":9,"vwap":2510},"2025-07-15",31.81,32.15,31.43,31.44,1111600,{"date":2513,"open":2510,"high":2514,"low":2515,"close":2516,"change":383,"percent_change":700,"volume":2517,"transactions":9,"vwap":2516},"2025-07-14",31.87,31.36,31.71,1258400,{"date":2519,"open":2520,"high":2521,"low":2493,"close":2522,"change":570,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-07-11",31.85,31.95,31.45,-1.9,1113600,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":116,"percent_change":2531,"volume":1920,"transactions":9,"vwap":2530},"2025-07-10",31.35,32.71,31.27,32.060001,2.3,{"date":2533,"open":2534,"high":2535,"low":2472,"close":2536,"change":489,"percent_change":1833,"volume":2537,"transactions":9,"vwap":2536},"2025-07-09",32,32.12,31.34,893200,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2514,"change":519,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2514},"2025-07-08",32.099998,32.68,31.64,-0.47,1010000,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":1716,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-07-07",31.55,32.26,31.4,32.02,0.69,1265400,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2219,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-07-03",31.69,32.029999,31.3,31.8,0.89,870500,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2500,"change":445,"percent_change":1241,"volume":2566,"transactions":9,"vwap":2500},"2025-07-02",30.66,31.57,30.4,1103900,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":306,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-07-01",30.18,30.85,30.14,30.59,1.39,1414900,{"date":2576,"open":2569,"high":2502,"low":2577,"close":2578,"change":540,"percent_change":1903,"volume":2579,"transactions":9,"vwap":2578},"2025-06-30",29.67,30.17,1542100,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":481,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-06-27",29.72,30.29,29.56,30.040001,1.8,2400900,{"date":2589,"open":2590,"high":1337,"low":2591,"close":2592,"change":2593,"percent_change":1421,"volume":2594,"transactions":9,"vwap":2592},"2025-06-26",29.040001,28.82,29.51,0.7,1485100,{"date":2596,"open":2597,"high":1287,"low":2598,"close":2599,"change":589,"percent_change":2314,"volume":2600,"transactions":9,"vwap":2599},"2025-06-25",28.94,28.73,28.81,931300,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":710,"percent_change":1361,"volume":2607,"transactions":9,"vwap":2606},"2025-06-24",29.45,29.52,28.77,28.93,1265100,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-06-23",28.42,29.3,28.36,29.2,0.77,2.71,953200,{"date":2618,"open":2619,"high":2620,"low":1319,"close":2621,"change":2206,"percent_change":648,"volume":2622,"transactions":9,"vwap":2621},"2025-06-20",28.89,29.15,28.43,2230200,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-06-18",28.66,29.26,28.59,28.74,0.14,0.49,867300,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":1605,"percent_change":899,"volume":2638,"transactions":9,"vwap":2637},"2025-06-17",29.09,29.34,28.1,28.6,987200,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":116,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-06-16",28.61,29.44,28.47,29.36,2.51,954400,{"date":2648,"open":2649,"high":2650,"low":2643,"close":2651,"change":2474,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-06-13",28.69,29.14,28.64,-2.02,854100,{"date":2655,"open":2628,"high":2656,"low":2598,"close":2657,"change":1642,"percent_change":876,"volume":2658,"transactions":9,"vwap":2657},"2025-06-12",29.33,29.23,766300,{"date":2660,"open":2661,"high":2626,"low":2662,"close":2605,"change":2663,"percent_change":2474,"volume":2664,"transactions":9,"vwap":2605},"2025-06-11",29.18,28.57,-0.17,808100,{"date":2666,"open":2613,"high":2613,"low":2667,"close":2597,"change":424,"percent_change":1951,"volume":2668,"transactions":9,"vwap":2597},"2025-06-10",28.2,912300,{"date":2670,"open":2671,"high":2672,"low":2671,"close":2673,"change":1370,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-06-09",27.8,29.21,28.56,2.88,1909500,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":375,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-06-06",26.8,27.86,26.55,27.76,4.72,1829300,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":1025,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-06-05",26.5,26.72,26.25,26.51,0.65,890400,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":172,"percent_change":2614,"volume":2698,"transactions":9,"vwap":2697},"2025-06-04",26.049999,26.59,25.88,26.34,673100,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":345,"percent_change":1240,"volume":2705,"transactions":9,"vwap":2704},"2025-06-03",25.95,26.26,25.6,26.14,921300,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-06-02",25.25,26.16,25.1,25.87,0.47,1.85,1369900,{"date":2716,"open":2717,"high":2433,"low":2718,"close":1360,"change":2663,"percent_change":1111,"volume":2719,"transactions":9,"vwap":1360},"2025-05-30",25.42,25.22,1432400,{"date":2721,"open":2722,"high":2722,"low":2421,"close":2723,"change":1201,"percent_change":1858,"volume":2724,"transactions":9,"vwap":2723},"2025-05-29",25.97,25.57,795100,{"date":2726,"open":2727,"high":2688,"low":2728,"close":2729,"change":415,"percent_change":2191,"volume":2730,"transactions":9,"vwap":2729},"2025-05-28",26.23,25.61,25.68,847000,{"date":2732,"open":2441,"high":2733,"low":2734,"close":2727,"change":972,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2727},"2025-05-27",26.7,25.38,4,1167100,{"date":2738,"open":1349,"high":2734,"low":2739,"close":2718,"change":2206,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2718},"2025-05-23",24.57,-1.21,742700,{"date":2743,"open":2320,"high":2729,"low":1385,"close":2744,"change":1716,"percent_change":51,"volume":2745,"transactions":9,"vwap":2744},"2025-05-22",25.53,916900,{"date":2747,"open":2748,"high":2749,"low":1383,"close":2320,"change":2114,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2320},"2025-05-21",25.82,25.85,-1.98,794800,{"date":2753,"open":2456,"high":2754,"low":2336,"close":2748,"change":255,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2748},"2025-05-20",26.07,2.34,921100,{"date":2758,"open":1418,"high":2439,"low":2759,"close":1349,"change":2760,"percent_change":237,"volume":2761,"transactions":9,"vwap":1349},"2025-05-19",24.94,-0.22,880700,{"date":2763,"open":2433,"high":2764,"low":2765,"close":2766,"change":463,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-05-16",25.89,25.39,25.45,-0.78,875500,{"date":2770,"open":2360,"high":2749,"low":2771,"close":2772,"change":1401,"percent_change":2167,"volume":2773,"transactions":9,"vwap":2772},"2025-05-15",25.18,25.65,1161200,{"date":2775,"open":2439,"high":2776,"low":2455,"close":2777,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2777},"2025-05-14",25.76,25.33,-0.33,-1.29,1267900,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-05-13",26.9,26.97,25.63,25.66,-1.32,-4.89,1821700,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":481,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-05-12",27.12,27.49,26.71,26.98,2,891100,{"date":2799,"open":2800,"high":1313,"low":2800,"close":2801,"change":276,"percent_change":1076,"volume":2802,"transactions":9,"vwap":2801},"2025-05-09",26,26.45,796500,{"date":2804,"open":2805,"high":2806,"low":2696,"close":2807,"change":520,"percent_change":2417,"volume":2808,"transactions":9,"vwap":2807},"2025-05-08",26.46,26.47,26.01,1013700,{"date":2810,"open":2688,"high":2811,"low":2812,"close":1375,"change":559,"percent_change":1429,"volume":2813,"transactions":9,"vwap":1375},"2025-05-07",26.61,26.09,1209000,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2688,"change":810,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2688},"2025-05-06",25.43,26.39,25.26,1.86,1359900,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":17,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-05-05",25.14,25.92,24.88,25.77,2.38,1577200,{"date":2830,"open":2312,"high":2734,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-05-02",24.27,25.17,1.1,4.57,1117100,{"date":2837,"open":2343,"high":1412,"low":2838,"close":2839,"change":205,"percent_change":979,"volume":2840,"transactions":9,"vwap":2839},"2025-05-01",23.86,24.07,1093700,{"date":2842,"open":2388,"high":2843,"low":1487,"close":1449,"change":1518,"percent_change":1519,"volume":2844,"transactions":9,"vwap":1449},"2025-04-30",24.19,1079500,{"date":2846,"open":1441,"high":1390,"low":2847,"close":2848,"change":215,"percent_change":2663,"volume":2849,"transactions":9,"vwap":2848},"2025-04-29",23.77,24.12,1305500,{"date":2851,"open":2852,"high":2307,"low":2852,"close":2341,"change":179,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2341},"2025-04-28",23.42,4.32,1951300,{"date":2856,"open":2857,"high":1523,"low":2858,"close":2859,"change":560,"percent_change":971,"volume":2860,"transactions":9,"vwap":2859},"2025-04-25",22.99,22.47,23.16,1433100,{"date":2862,"open":1655,"high":2863,"low":1630,"close":2864,"change":2865,"percent_change":2866,"volume":1018,"transactions":9,"vwap":2864},"2025-04-24",23.15,23.040001,1.47,6.82,{"date":185,"open":1508,"high":2868,"low":2869,"close":1630,"change":868,"percent_change":1651,"volume":2870,"transactions":9,"vwap":1630},23.13,21.38,2360700]