[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KDP":3,"homepage-market-summary":34,"stock-historical-KDP":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KDP","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},"Keurig Dr Pepper Inc.","Nasdaq",null,"BEVERAGES","Keurig Dr Pepper was established in 2018 following a merger between Keurig Green Mountain Coffee and Dr Pepper Snapple. The company manufactures and distributes coffee systems (including coffee brewers and single-serve coffee pods) under the Keurig and Green Mountain brands, as well as ready-to-drink beverages including flavored (non-cola) sparkling soft drinks under well-known brands such as Dr Pepper, Snapple, and Canada Dry. The company acquired coffeemaker JDE Peet's for $18 billion in cash in April 2026. Following the merger, it plans to split into two US-listed entities to focus on refreshment beverages in North America and global coffee separately in early 2027.","30,600","Frisco, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.9783,0.92,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},30.89,30.2,30.96,30.37,0.52,1.71,11693158.759376,75824,30.8048,33.82,24.88,13019585.72892088,67.2,4632,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":181,"period_low":30,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},35.94,13443467,4906865417.959141,-12.22,"2025-04-23",[187,188,197,207,218,229,239,250,260,271,280,290,300,311,322,332,342,351,360,370,381,391,401,409,418,428,438,448,458,468,478,488,497,505,516,526,536,547,557,567,577,587,596,607,615,624,633,642,651,662,673,682,691,700,711,720,724,732,740,746,753,761,768,774,781,789,796,804,813,820,827,836,841,847,854,861,867,873,878,885,890,895,901,906,909,915,921,927,933,939,946,954,960,968,975,984,992,1000,1007,1012,1019,1026,1032,1038,1044,1049,1056,1062,1069,1075,1079,1087,1096,1104,1111,1118,1125,1133,1140,1148,1156,1161,1166,1172,1180,1185,1193,1199,1205,1212,1218,1226,1232,1239,1245,1251,1255,1262,1270,1279,1286,1293,1298,1306,1314,1320,1327,1334,1339,1345,1349,1356,1362,1367,1372,1378,1385,1390,1393,1396,1402,1408,1412,1419,1423,1427,1435,1441,1448,1455,1461,1470,1476,1484,1488,1493,1497,1502,1507,1516,1521,1529,1536,1540,1544,1550,1557,1565,1570,1574,1581,1584,1587,1591,1594,1597,1601,1606,1611,1615,1620,1627,1633,1638,1642,1647,1652,1656,1661,1666,1669,1673,1679,1683,1689,1694,1697,1702,1706,1711,1715,1719,1726,1732,1737,1741,1747,1753,1760,1765,1770,1774,1778,1782,1787,1791,1796,1800,1804,1808,1811,1814,1818,1823,1830,1837,1842,1849,1856,1861,1868,1875,1878,1883,1887,1893,1897,1904,1909,1915,1918,1923,1926,1929,1933,1936,1940,1944,1947,1950,1953,1958,1964,1967,1970,1975,1978,1984,1990,1995,2001,2008,2015,2021,2027,2034,2040,2048,2052,2058,2065,2071,2077,2084,2091,2097,2103,2110,2116,2124,2132,2137,2143,2149,2156,2161,2168,2174,2180,2187,2191,2195,2199,2205,2212,2216,2221,2227,2233,2238,2243,2248,2252,2256,2259,2262,2267,2273,2277,2283,2289,2294,2298,2303,2307,2311,2315,2320,2324,2328,2331,2335,2338,2341,2346,2353,2358,2362,2366,2371,2376,2379,2384,2389,2394,2398,2405,2410,2415,2422,2426,2432,2436,2440,2448],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",30.98,30.275,-0.32,-1.04,9945489.364165,77274,30.4951,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":120,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",30.58,31.44,30.36,30.69,1.15,17710891.812258,128435,30.8152,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",31.04,31.505,30.06,30.34,-0.69,-2.22,12398055.380263,85568,30.4662,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",31.21,31.4,30.7708,31.03,-0.43,-1.37,10408845.420244,76708,31.0581,{"date":230,"open":231,"high":232,"low":223,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",31.55,31.635,31.46,-0.49,-1.53,9923506.65093,79249,31.4284,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",30.88,31.96,30.7179,31.95,1.07,3.47,8853919.138229,74129,31.6072,{"date":251,"open":252,"high":253,"low":254,"close":241,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",31.93,31.9377,30.805,-0.88,-2.77,9320207.984591,73716,31.0888,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",31.61,32.14,31.425,31.76,0.25,0.79,9513347.937001,83405,31.6835,{"date":272,"open":273,"high":265,"low":20,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",31.005,31.51,0.89,2.91,9540683.099526,80646,31.5062,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":145,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",30.95,31,30.555,30.62,-1.1,10500305.338343,73314,30.6878,{"date":291,"open":292,"high":293,"low":294,"close":22,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",31.315,31.41,30.7604,-0.47,-1.5,22568946.15772,88287,30.9999,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",31.77,31.98,31.42,31.43,-0.37,-1.16,10778766.224269,69790,31.6046,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",31.45,31.945,31.28,31.8,0.31,0.98,11156894.540366,75447,31.7266,{"date":323,"open":200,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",31.585,31.095,31.49,-0.09,-0.28,10987758.298624,74156,31.4219,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",31.39,32.06,31.58,0.19,0.61,7386825.713559,64619,31.6601,{"date":343,"open":344,"high":344,"low":345,"close":334,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",31.7,31.13,-0.07,-0.22,11014117.217631,78032,31.4078,{"date":352,"open":353,"high":353,"low":354,"close":233,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",32.25,31.435,-0.62,-1.93,10454322.219529,83507,31.6509,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":295,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",32.33,32.655,31.985,32.08,-1.44,8873632.6418,66673,32.2349,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",32.505,32.87,32.345,32.55,-0.04,-0.12,9019911.242423,70911,32.542,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":255,"volume":388,"transactions":389,"vwap":390},"2026-09-04",32.68,32.885,32.51,32.59,-0.29,5869131.571452,56770,32.645,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":275,"volume":398,"transactions":399,"vwap":400},"2026-09-03",32.5,33.17,32.45,32.88,0.29,9759001.209217,69280,32.8908,{"date":402,"open":263,"high":403,"low":252,"close":386,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",33.095,0.7,2.2,8415884.587977,69107,32.6439,{"date":410,"open":242,"high":411,"low":412,"close":413,"change":414,"percent_change":135,"volume":415,"transactions":416,"vwap":417},"2026-09-01",32.23,31.795,31.89,0.03,7099166.142147,60740,31.9454,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":192,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",32,32.12,31.595,31.86,-0.99,11528271.125744,57840,31.8515,{"date":429,"open":430,"high":431,"low":242,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",32.22,32.545,32.18,0.3,0.94,8222931.500488,62642,32.2627,{"date":439,"open":316,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",32.13,31.722,31.88,-0.325,-1.01,7796874.195084,60124,31.9379,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":203,"volume":455,"transactions":456,"vwap":457},"2026-08-26",32.01,32.325,31.74,32.205,0.365,7119968.838986,63524,32.0973,{"date":459,"open":460,"high":385,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",32.46,31.785,31.84,-0.67,-2.06,6363889.338952,57474,31.9384,{"date":469,"open":470,"high":471,"low":472,"close":385,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",32.21,32.78,32.19,0.47,1.47,8251742.829783,65743,32.5244,{"date":479,"open":316,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",32.15,31.6,32.04,0.38,1.2,9190496.911371,58945,32.0033,{"date":489,"open":490,"high":420,"low":283,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",31.14,31.66,0.6,1.93,10551635.368655,71415,31.6848,{"date":498,"open":223,"high":221,"low":499,"close":500,"change":501,"percent_change":166,"volume":502,"transactions":503,"vwap":504},"2026-08-19",30.655,31.06,0.27,7384686.754898,72712,31.0476,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",30.7,31.09,30.35,30.79,0.51,1.68,12566788.642687,76239,30.8077,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":307,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",30.93,31.032,30.03,30.28,-3.69,10112056.915715,78478,30.2864,{"date":527,"open":528,"high":529,"low":530,"close":200,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",31.268,32.11,31.135,0.32,1.03,13698745.008874,91768,31.5301,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",30.062,31.15,30.01,31.12,1.56,5.28,12208909.726223,86633,30.8887,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":483,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",29.12,29.67,28.95,29.56,1.3,16409302.485927,97430,29.329,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":377,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",29.2,29.37,28.655,29.18,-0.41,12573224.227474,82066,29.075,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",29.75,28.875,29.3,-0.71,-2.37,13633640.309591,94548,29.2348,{"date":578,"open":579,"high":580,"low":581,"close":540,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",29.86,30.145,29.45,-0.36,-1.19,12212049.364796,91832,29.9683,{"date":588,"open":393,"high":589,"low":590,"close":23,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",33.14,30.23,-0.38,-1.24,17190294.429922,139148,30.6943,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",31.3,31.34,30.48,30.75,-0.35,-1.13,12817553.465062,99044,30.8025,{"date":608,"open":202,"high":609,"low":610,"close":611,"change":337,"percent_change":338,"volume":612,"transactions":613,"vwap":614},"2026-08-04",31.18,30.46,31.1,12468872.068065,86102,31.0123,{"date":616,"open":617,"high":618,"low":510,"close":619,"change":620,"percent_change":463,"volume":621,"transactions":622,"vwap":623},"2026-08-03",31.33,31.815,30.91,-0.21,12185110.425365,86175,30.9965,{"date":625,"open":626,"high":627,"low":20,"close":541,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",31.116,31.5,-0.45,-1.43,11172635.778295,87208,31.2083,{"date":634,"open":635,"high":491,"low":636,"close":637,"change":638,"percent_change":483,"volume":639,"transactions":640,"vwap":641},"2026-07-30",30.99,30.87,31.57,0.12,14810568.232888,104693,31.3598,{"date":643,"open":22,"high":644,"low":645,"close":313,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",31.53,30.955,0.37,1.19,17244303.159849,93324,31.3149,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",30.832,31.705,30.77,31.08,0.96,3.19,14568478.514279,100986,31.1578,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",29.74,30.3051,29.715,30.12,0.44,1.48,12631857.554127,80120,30.1054,{"date":674,"open":550,"high":675,"low":676,"close":677,"change":678,"percent_change":414,"volume":679,"transactions":680,"vwap":681},"2026-07-24",29.95,29.53,29.68,0.01,8353986.070441,77552,29.6856,{"date":683,"open":684,"high":667,"low":685,"close":550,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",30,29.555,-0.53,-1.75,13474243.796915,80825,29.7328,{"date":692,"open":693,"high":693,"low":694,"close":21,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",30.72,30.17,-0.01,-0.03,7245208.847785,56273,30.2577,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",30.33,30.68,30.19,30.21,-0.23,-0.76,11280148.945495,77803,30.3553,{"date":712,"open":619,"high":713,"low":714,"close":715,"change":295,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",31.07,30.38,30.44,-1.52,7317574.473765,57581,30.5438,{"date":721,"open":491,"high":722,"low":507,"close":619,"change":295,"percent_change":296,"volume":723,"transactions":9,"vwap":619},"2026-07-17",31.87,10864000,{"date":725,"open":726,"high":336,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-16",30.45,30.39,31.38,1.1,3.63,11395900,{"date":733,"open":734,"high":735,"low":736,"close":521,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":521},"2026-07-15",30.22,30.65,29.98,0.02,0.07,13510700,{"date":741,"open":742,"high":304,"low":743,"close":743,"change":424,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-14",31.25,30.26,-3.17,14469400,{"date":747,"open":644,"high":748,"low":749,"close":742,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":742},"2026-07-13",32.049999,31.16,-0.42,-1.33,12312400,{"date":754,"open":755,"high":344,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-10",30.61,30.59,31.67,0.95,3.09,7968600,{"date":762,"open":763,"high":764,"low":23,"close":693,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":693},"2026-07-09",30.9,30.97,-0.25,-0.81,15210900,{"date":769,"open":627,"high":637,"low":770,"close":764,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":764},"2026-07-08",30.78,-0.52,-1.65,11431400,{"date":775,"open":353,"high":776,"low":777,"close":326,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":326},"2026-07-07",32.6,31.23,-0.26,-0.82,14300900,{"date":782,"open":783,"high":784,"low":344,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-06",33.029999,33.21,31.75,-1.55,-4.65,25211400,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":346,"percent_change":620,"volume":795,"transactions":9,"vwap":794},"2026-07-02",33.37,33.8,32.91,33.3,16307900,{"date":797,"open":798,"high":799,"low":800,"close":791,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":791},"2026-07-01",33.19,33.62,33.16,0.64,1.96,17819700,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-30",33.4,33.67,32.62,32.73,-0.77,-2.3,13692800,{"date":814,"open":815,"high":29,"low":816,"close":817,"change":818,"percent_change":433,"volume":819,"transactions":9,"vwap":817},"2026-06-29",33.46,33.13,33.5,0.1,16022300,{"date":821,"open":822,"high":823,"low":824,"close":806,"change":166,"percent_change":825,"volume":826,"transactions":9,"vwap":806},"2026-06-26",32.67,33.66,32.61,2.71,54796000,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-25",31.82,32.58,31.72,32.52,1.12,3.57,20090300,{"date":837,"open":345,"high":265,"low":635,"close":221,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":221},"2026-06-24",0.53,1.72,16212900,{"date":842,"open":636,"high":843,"low":844,"close":636,"change":845,"percent_change":845,"volume":846,"transactions":9,"vwap":636},"2026-06-23",31.19,29.83,0,18323200,{"date":848,"open":849,"high":777,"low":850,"close":636,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":636},"2026-06-22",30.8,30.6,0.11,0.36,12469700,{"date":855,"open":345,"high":856,"low":857,"close":858,"change":859,"percent_change":750,"volume":860,"transactions":9,"vwap":858},"2026-06-18",31.24,30.63,30.76,-0.13,21600700,{"date":862,"open":423,"high":411,"low":863,"close":20,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":20},"2026-06-17",30.85,-1.11,-3.47,17007100,{"date":868,"open":869,"high":870,"low":785,"close":420,"change":871,"percent_change":115,"volume":872,"transactions":9,"vwap":420},"2026-06-16",31.79,32.31,0.23,12383100,{"date":874,"open":481,"high":462,"low":875,"close":302,"change":876,"percent_change":337,"volume":877,"transactions":9,"vwap":302},"2026-06-15",31.29,0.06,15744700,{"date":879,"open":713,"high":880,"low":713,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-12",31.73,31.71,0.48,1.54,13011600,{"date":886,"open":304,"high":481,"low":887,"close":777,"change":295,"percent_change":888,"volume":889,"transactions":9,"vwap":777},"2026-06-11",31.02,-1.48,28691100,{"date":891,"open":880,"high":892,"low":644,"close":344,"change":893,"percent_change":404,"volume":894,"transactions":9,"vwap":344},"2026-06-10",32.28,0.22,15349600,{"date":896,"open":897,"high":481,"low":601,"close":898,"change":110,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-09",30.86,31.48,2.37,11269200,{"date":902,"open":903,"high":904,"low":903,"close":601,"change":893,"percent_change":115,"volume":905,"transactions":9,"vwap":601},"2026-06-08",30.53,30.94,8836200,{"date":907,"open":714,"high":904,"low":705,"close":903,"change":473,"percent_change":542,"volume":908,"transactions":9,"vwap":903},"2026-06-05",9765400,{"date":910,"open":241,"high":911,"low":684,"close":912,"change":234,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-04",30.92,30.059999,-1.6,9879100,{"date":916,"open":917,"high":918,"low":704,"close":919,"change":337,"percent_change":125,"volume":920,"transactions":9,"vwap":919},"2026-06-03",30.3,31.040001,30.55,12286700,{"date":922,"open":705,"high":923,"low":924,"close":201,"change":925,"percent_change":838,"volume":926,"transactions":9,"vwap":201},"2026-06-02",30.52,29.92,0.16,10208100,{"date":928,"open":929,"high":702,"low":550,"close":21,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":21},"2026-06-01",29.81,0.17,0.57,10422500,{"date":934,"open":935,"high":936,"low":664,"close":937,"change":695,"percent_change":696,"volume":938,"transactions":9,"vwap":937},"2026-05-29",29.99,30.29,30.030001,18202700,{"date":940,"open":675,"high":590,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-28",29.77,30.040001,-0.06,-0.2,9145300,{"date":947,"open":569,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-27",30.54,29.57,30.1,0.55,1.86,9952500,{"date":955,"open":956,"high":734,"low":956,"close":957,"change":958,"percent_change":669,"volume":959,"transactions":9,"vwap":957},"2026-05-26",29.01,29.55,0.43,14386000,{"date":961,"open":962,"high":963,"low":964,"close":549,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":549},"2026-05-22",28.72,29.28,28.66,0.34,1.18,5933200,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":135,"percent_change":317,"volume":974,"transactions":9,"vwap":973},"2026-05-21",28.75,28.91,28.28,28.78,9058000,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-20",28.86,28.98,28.54,28.69,-0.16,-0.55,15343100,{"date":985,"open":986,"high":550,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-19",29.49,28.81,28.85,-0.58,-1.97,12356300,{"date":993,"open":994,"high":995,"low":551,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-18",29.02,29.5,29.43,0.5,1.73,8734900,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":989,"volume":1006,"transactions":9,"vwap":1004},"2026-05-15",29.33,28.77,28.93,-0.17,8004600,{"date":1008,"open":581,"high":995,"low":971,"close":1009,"change":620,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-14",29.1,-0.72,7724900,{"date":1013,"open":1014,"high":677,"low":1015,"close":1016,"change":1017,"percent_change":882,"volume":1018,"transactions":9,"vwap":1016},"2026-05-13",29.13,29,29.31,0.14,8361100,{"date":1020,"open":1004,"high":581,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-12",28.74,29.17,0.46,1.6,9260300,{"date":1027,"open":1028,"high":1015,"low":1029,"close":1030,"change":377,"percent_change":750,"volume":1031,"transactions":9,"vwap":1030},"2026-05-11",28.83,28.55,28.71,9720900,{"date":1033,"open":1034,"high":1022,"low":1035,"close":1028,"change":317,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1028},"2026-05-08",28.52,28.46,1.09,9205700,{"date":1039,"open":1040,"high":962,"low":1041,"close":1034,"change":376,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1034},"2026-05-07",28.44,27.84,-0.14,9434500,{"date":1045,"open":987,"high":1046,"low":972,"close":1047,"change":582,"percent_change":592,"volume":1048,"transactions":9,"vwap":1047},"2026-05-06",29.14,28.56,11812200,{"date":1050,"open":1051,"high":1052,"low":1040,"close":1053,"change":1054,"percent_change":930,"volume":1055,"transactions":9,"vwap":1053},"2026-05-05",28.8,29.27,28.92,0.05,8820100,{"date":1057,"open":1058,"high":1002,"low":1059,"close":1060,"change":347,"percent_change":707,"volume":1061,"transactions":9,"vwap":1060},"2026-05-04",28.97,28.59,28.87,7953800,{"date":1063,"open":676,"high":949,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-01",28.76,29.09,-0.31,-1.05,7140100,{"date":1070,"open":1058,"high":1071,"low":1058,"close":1072,"change":473,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-30",29.58,29.4,1.62,10522100,{"date":1076,"open":1021,"high":1015,"low":1047,"close":1004,"change":1017,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1004},"2026-04-29",0.49,15313900,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":801,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-28",28.64,29.29,28.47,28.79,2.27,13133700,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-27",29.049999,29.19,28,28.15,-1.07,-3.66,20865900,{"date":1097,"open":1098,"high":963,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-24",28.53,28.3,29.22,0.69,2.42,15054100,{"date":1105,"open":1106,"high":970,"low":1107,"close":1098,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1098},"2026-04-23",27.29,27.12,1.99,7.5,20269900,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":818,"percent_change":483,"volume":1117,"transactions":9,"vwap":1116},"2026-04-22",26.65,26.96,26.43,26.54,14321600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":943,"percent_change":706,"volume":1124,"transactions":9,"vwap":1123},"2026-04-21",26.46,26.74,26.21,26.44,16324200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":696,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-20",26.53,26.81,26.38,26.5,-0.11,9917100,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1127,"change":1077,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1127},"2026-04-17",26.040001,26.63,26,1.88,11331300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1135,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1135},"2026-04-16",25.94,26.35,25.84,0.04,0.15,10868900,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1137,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1137},"2026-04-15",25.87,26.18,25.56,-0.02,-0.08,9802700,{"date":1157,"open":1158,"high":1151,"low":1152,"close":1159,"change":1153,"percent_change":1154,"volume":1160,"transactions":9,"vwap":1159},"2026-04-14",25.81,26.02,11505500,{"date":1162,"open":1127,"high":1127,"low":1163,"close":1135,"change":686,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1135},"2026-04-13",25.69,-1.99,13259200,{"date":1167,"open":1120,"high":1168,"low":1169,"close":1170,"change":1146,"percent_change":931,"volume":1171,"transactions":9,"vwap":1170},"2026-04-10",26.58,26.16,26.57,11870800,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-09",25.6,26.55,26.42,0.58,2.24,9151500,{"date":1181,"open":1174,"high":1182,"low":1152,"close":1144,"change":646,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1144},"2026-04-08",25.95,1.45,8623700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":706,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-07",25.7,25.76,25.3,25.47,-0.89,8055700,{"date":1194,"open":1195,"high":1196,"low":30,"close":1187,"change":1197,"percent_change":883,"volume":1198,"transactions":9,"vwap":1187},"2026-04-06",25.17,25.75,0.39,10558800,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":591,"percent_change":888,"volume":1204,"transactions":9,"vwap":1203},"2026-04-02",25.73,25.11,25.31,10579500,{"date":1206,"open":1207,"high":1122,"low":1208,"close":1163,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1163},"2026-04-01",25.97,25.53,-0.64,-2.43,11980100,{"date":1213,"open":1214,"high":1215,"low":1144,"close":1216,"change":377,"percent_change":628,"volume":1217,"transactions":9,"vwap":1216},"2026-03-31",26.59,26.6,26.33,9131100,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":893,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-30",26.28,26.7,25.99,26.45,0.84,11534500,{"date":1227,"open":1228,"high":1170,"low":1137,"close":1229,"change":376,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-27",26.07,26.23,-0.15,10147900,{"date":1233,"open":1123,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":591,"volume":1238,"transactions":9,"vwap":1236},"2026-03-26",26.68,26.19,26.27,-0.1,9865800,{"date":1240,"open":1241,"high":1242,"low":1137,"close":1243,"change":925,"percent_change":338,"volume":1244,"transactions":9,"vwap":1243},"2026-03-25",26.32,26.48,26.37,9108000,{"date":1246,"open":1115,"high":1247,"low":1248,"close":1122,"change":145,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1122},"2026-03-24",26.79,26.14,-1.28,8879300,{"date":1252,"open":1253,"high":1253,"low":1235,"close":1175,"change":376,"percent_change":1230,"volume":1254,"transactions":9,"vwap":1175},"2026-03-23",26.94,11704600,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1214,"change":1260,"percent_change":464,"volume":1261,"transactions":9,"vwap":1214},"2026-03-20",27.18,27.28,26.56,-0.56,18317100,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":433,"volume":1269,"transactions":9,"vwap":1267},"2026-03-19",27.1,27.5,27.040001,27.15,0.08,10211900,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-18",27.23,27.31,26.84,27.07,-0.5,-1.81,11587700,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":737,"percent_change":738,"volume":1285,"transactions":9,"vwap":1284},"2026-03-17",27.78,27.8,27.46,27.57,7220500,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1017,"percent_change":511,"volume":1292,"transactions":9,"vwap":1291},"2026-03-16",27.62,28.02,27.51,27.55,10204900,{"date":1294,"open":1267,"high":1283,"low":1266,"close":1295,"change":882,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-13",27.41,1.78,9508200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1010,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-12",27.45,27.64,26.92,26.93,-2.6,10743600,{"date":1307,"open":1289,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-11",28.08,27.33,27.65,-0.39,-1.39,8802500,{"date":1315,"open":1091,"high":1316,"low":1317,"close":1318,"change":1230,"percent_change":686,"volume":1319,"transactions":9,"vwap":1318},"2026-03-10",28.33,27.85,28.040001,7821500,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":943,"percent_change":620,"volume":1326,"transactions":9,"vwap":1325},"2026-03-09",28.11,28.24,27.48,28.19,10723500,{"date":1328,"open":1329,"high":1316,"low":1330,"close":1331,"change":171,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-06",27.93,27.72,28.25,0.71,7853600,{"date":1335,"open":1030,"high":1003,"low":1289,"close":1336,"change":779,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-05",28.049999,-2.84,12280800,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1060,"change":1343,"percent_change":573,"volume":1344,"transactions":9,"vwap":1060},"2026-03-04",29.63,28.84,-0.7,9101300,{"date":1346,"open":675,"high":950,"low":957,"close":949,"change":1347,"percent_change":751,"volume":1348,"transactions":9,"vwap":949},"2026-03-03",-0.4,8075000,{"date":1350,"open":1351,"high":509,"low":1352,"close":1353,"change":1066,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-02",30.16,29.94,29.97,-1.02,8463700,{"date":1357,"open":1358,"high":1359,"low":705,"close":521,"change":1360,"percent_change":981,"volume":1361,"transactions":9,"vwap":521},"2026-02-27",30.32,30.64,-0.05,13256600,{"date":1363,"open":212,"high":1364,"low":1365,"close":702,"change":57,"percent_change":492,"volume":1366,"transactions":9,"vwap":702},"2026-02-26",30.73,30.049999,15557900,{"date":1368,"open":635,"high":541,"low":1369,"close":1370,"change":255,"percent_change":1337,"volume":1371,"transactions":9,"vwap":1370},"2026-02-25",29.96,30.15,15931400,{"date":1373,"open":703,"high":627,"low":1358,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-24",31.030001,1.26,4.23,19243600,{"date":1379,"open":1380,"high":1381,"low":1382,"close":941,"change":871,"percent_change":1383,"volume":1384,"transactions":9,"vwap":941},"2026-02-23",29.54,30.08,29.41,0.78,12729400,{"date":1386,"open":1387,"high":1071,"low":1015,"close":1380,"change":668,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1380},"2026-02-20",29.15,1.51,6802900,{"date":1391,"open":1046,"high":1100,"low":988,"close":1009,"change":376,"percent_change":1042,"volume":1392,"transactions":9,"vwap":1009},"2026-02-19",7446600,{"date":1394,"open":1014,"high":1072,"low":1342,"close":1046,"change":678,"percent_change":414,"volume":1395,"transactions":9,"vwap":1046},"2026-02-18",6377900,{"date":1397,"open":569,"high":1398,"low":1399,"close":1014,"change":1260,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1014},"2026-02-17",29.91,28.88,-1.89,10660300,{"date":1403,"open":579,"high":950,"low":1404,"close":1405,"change":347,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-13",29.36,29.69,-0.74,9094700,{"date":1409,"open":1410,"high":1370,"low":1410,"close":1398,"change":737,"percent_change":738,"volume":1411,"transactions":9,"vwap":1398},"2026-02-12",29.71,10041200,{"date":1413,"open":1414,"high":675,"low":1415,"close":1416,"change":966,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-11",28.7,28.65,29.89,4.11,14315900,{"date":1420,"open":1421,"high":1028,"low":1099,"close":1030,"change":171,"percent_change":404,"volume":1422,"transactions":9,"vwap":1030},"2026-02-10",28.4,13807400,{"date":1424,"open":1316,"high":979,"low":1317,"close":1425,"change":818,"percent_change":120,"volume":1426,"transactions":9,"vwap":1425},"2026-02-09",28.51,12899900,{"date":1428,"open":1429,"high":1040,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-06",27.99,27.92,28.41,0.4,1.43,7810400,{"date":1436,"open":964,"high":1414,"low":1437,"close":1438,"change":1439,"percent_change":786,"volume":1440,"transactions":9,"vwap":1438},"2026-02-05",27.86,28.01,-0.44,9705500,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":882,"percent_change":839,"volume":1447,"transactions":9,"vwap":1446},"2026-02-04",28.23,28.6,28.13,28.45,10145300,{"date":1449,"open":1106,"high":1450,"low":1451,"close":1452,"change":997,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-02-03",28.2,27.2,27.97,1.82,9026600,{"date":1456,"open":1457,"high":1458,"low":1272,"close":1459,"change":414,"percent_change":851,"volume":1460,"transactions":9,"vwap":1459},"2026-02-02",27.42,27.59,27.47,8480900,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-01-30",26.82,27.53,26.77,27.44,0.62,2.31,11489500,{"date":1471,"open":1465,"high":1472,"low":1473,"close":1463,"change":851,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1463},"2026-01-29",27.02,26.64,0.41,12411700,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":255,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-01-28",27.54,27.76,26.4,26.71,-3.19,12373100,{"date":1485,"open":1458,"high":1301,"low":1486,"close":1458,"change":1131,"percent_change":1347,"volume":1487,"transactions":9,"vwap":1458},"2026-01-27",27.21,9154600,{"date":1489,"open":1490,"high":1281,"low":1324,"close":1491,"change":943,"percent_change":347,"volume":1492,"transactions":9,"vwap":1491},"2026-01-26",27.74,27.7,7923300,{"date":1494,"open":1284,"high":1317,"low":1283,"close":1479,"change":76,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1479},"2026-01-23",0.76,9761200,{"date":1498,"open":1499,"high":1330,"low":1309,"close":1291,"change":1230,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1291},"2026-01-22",27.67,-0.54,12133700,{"date":1503,"open":1504,"high":1308,"low":1505,"close":1491,"change":765,"percent_change":1191,"volume":1506,"transactions":9,"vwap":1491},"2026-01-21",27.88,27.39,10055600,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-01-20",27.26,28.12,27.08,27.95,0.54,1.97,16865300,{"date":1517,"open":1430,"high":1329,"low":1518,"close":1295,"change":234,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1295},"2026-01-16",27.32,-1.76,17315100,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":347,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-15",28.1,28.22,27.87,27.9,-0.78,9984300,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1510,"change":1432,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1510},"2026-01-14",27.75,28.36,27.68,1.44,11545800,{"date":1537,"open":1538,"high":1452,"low":1324,"close":1330,"change":737,"percent_change":738,"volume":1539,"transactions":9,"vwap":1330},"2026-01-13",27.66,8231100,{"date":1541,"open":1533,"high":1542,"low":1478,"close":1491,"change":327,"percent_change":192,"volume":1543,"transactions":9,"vwap":1491},"2026-01-12",27.98,10714300,{"date":1545,"open":1546,"high":1438,"low":1459,"close":1547,"change":57,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-09",27.52,27.79,0.65,6849300,{"date":1551,"open":1552,"high":1437,"low":1553,"close":1554,"change":852,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-08",27.17,27.14,27.61,1.32,7437100,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":327,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-01-07",27.36,27.49,27.09,27.25,-0.33,9319400,{"date":1566,"open":1272,"high":1324,"low":1567,"close":1568,"change":737,"percent_change":738,"volume":1569,"transactions":9,"vwap":1568},"2026-01-06",26.97,27.34,9694900,{"date":1571,"open":1301,"high":1491,"low":1572,"close":1518,"change":563,"percent_change":888,"volume":1573,"transactions":9,"vwap":1518},"2026-01-05",27.049999,12995500,{"date":1575,"open":1576,"high":1452,"low":1577,"close":1578,"change":328,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-02",27.82,27.69,27.73,-1,9152700,{"date":1582,"open":1523,"high":1331,"low":1091,"close":1438,"change":1042,"percent_change":1276,"volume":1583,"transactions":9,"vwap":1438},"2025-12-31",5834600,{"date":1585,"open":1322,"high":1331,"low":1308,"close":1092,"change":695,"percent_change":376,"volume":1586,"transactions":9,"vwap":1092},"2025-12-30",5929000,{"date":1588,"open":1510,"high":1421,"low":1336,"close":1589,"change":876,"percent_change":76,"volume":1590,"transactions":9,"vwap":1589},"2025-12-29",28.16,6962500,{"date":1592,"open":1452,"high":1322,"low":1526,"close":1523,"change":818,"percent_change":852,"volume":1593,"transactions":9,"vwap":1523},"2025-12-26",5889600,{"date":1595,"open":1525,"high":1336,"low":1041,"close":1091,"change":818,"percent_change":852,"volume":1596,"transactions":9,"vwap":1091},"2025-12-24",4319800,{"date":1598,"open":1323,"high":1323,"low":1437,"close":1526,"change":145,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1526},"2025-12-23",-1.2,9156600,{"date":1602,"open":1437,"high":1603,"low":1490,"close":1323,"change":120,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1323},"2025-12-22",28.38,1.25,10752800,{"date":1607,"open":1523,"high":1445,"low":1576,"close":1608,"change":620,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-12-19",27.89,-0.75,27699900,{"date":1612,"open":1289,"high":1421,"low":1613,"close":1523,"change":1054,"percent_change":57,"volume":1614,"transactions":9,"vwap":1523},"2025-12-18",27.96,16502200,{"date":1616,"open":1617,"high":1618,"low":1289,"close":1336,"change":1500,"percent_change":1400,"volume":1619,"transactions":9,"vwap":1336},"2025-12-17",28.5,28.73,15742400,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1059,"change":1209,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1059},"2025-12-16",29.34,29.47,28.43,-2.19,19314200,{"date":1628,"open":1404,"high":1629,"low":1064,"close":1630,"change":328,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-12-15",29.48,29.23,-0.95,23521300,{"date":1634,"open":949,"high":550,"low":1635,"close":1636,"change":1145,"percent_change":1017,"volume":1637,"transactions":9,"vwap":1636},"2025-12-12",29.21,29.51,16504900,{"date":1639,"open":552,"high":1410,"low":1640,"close":1623,"change":943,"percent_change":944,"volume":1641,"transactions":9,"vwap":1623},"2025-12-11",29.39,14532700,{"date":1643,"open":1644,"high":1645,"low":1644,"close":676,"change":473,"percent_change":1073,"volume":1646,"transactions":9,"vwap":676},"2025-12-10",29.07,29.61,18699600,{"date":1648,"open":1649,"high":1650,"low":1003,"close":1649,"change":876,"percent_change":76,"volume":1651,"transactions":9,"vwap":1649},"2025-12-09",29.059999,29.9,21258800,{"date":1653,"open":1047,"high":549,"low":1047,"close":1015,"change":317,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1015},"2025-12-08",1.08,15805700,{"date":1657,"open":1658,"high":1064,"low":1659,"close":980,"change":851,"percent_change":483,"volume":1660,"transactions":9,"vwap":980},"2025-12-05",28.57,28.26,15669700,{"date":1662,"open":1323,"high":1663,"low":1450,"close":1664,"change":266,"percent_change":166,"volume":1665,"transactions":9,"vwap":1664},"2025-12-04",28.61,28.58,15526600,{"date":1667,"open":1092,"high":1040,"low":1429,"close":1316,"change":171,"percent_change":1332,"volume":1668,"transactions":9,"vwap":1316},"2025-12-03",16777900,{"date":1670,"open":1322,"high":1671,"low":1547,"close":1445,"change":376,"percent_change":1042,"volume":1672,"transactions":9,"vwap":1445},"2025-12-02",28.21,11618100,{"date":1674,"open":1041,"high":1450,"low":1675,"close":1676,"change":501,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-01",27.77,28.17,0.97,12673100,{"date":1680,"open":1533,"high":1613,"low":1681,"close":1526,"change":893,"percent_change":267,"volume":1682,"transactions":9,"vwap":1526},"2025-11-28",27.63,6348300,{"date":1684,"open":1685,"high":1577,"low":1686,"close":1533,"change":125,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1533},"2025-11-26",27.030001,26.95,2.33,11864200,{"date":1690,"open":1691,"high":1692,"low":1465,"close":1572,"change":1066,"percent_change":603,"volume":1693,"transactions":9,"vwap":1572},"2025-11-25",27.4,27.43,19179700,{"date":1695,"open":1681,"high":1533,"low":1267,"close":1559,"change":591,"percent_change":225,"volume":1696,"transactions":9,"vwap":1559},"2025-11-24",19631700,{"date":1698,"open":1273,"high":1329,"low":1699,"close":1490,"change":838,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1490},"2025-11-21",27.3,1.95,15256000,{"date":1703,"open":1704,"high":1273,"low":1274,"close":1486,"change":531,"percent_change":647,"volume":1705,"transactions":9,"vwap":1486},"2025-11-20",26.86,14598000,{"date":1707,"open":1106,"high":1559,"low":1708,"close":1709,"change":686,"percent_change":356,"volume":1710,"transactions":9,"vwap":1709},"2025-11-19",26.73,26.89,8917800,{"date":1712,"open":1472,"high":1324,"low":1713,"close":1457,"change":1023,"percent_change":25,"volume":1714,"transactions":9,"vwap":1457},"2025-11-18",26.87,12137000,{"date":1716,"open":1486,"high":1295,"low":1709,"close":1114,"change":1005,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1114},"2025-11-17",-0.63,23188000,{"date":1720,"open":1721,"high":1309,"low":1722,"close":1723,"change":1724,"percent_change":882,"volume":1725,"transactions":9,"vwap":1723},"2025-11-14",27.11,26.83,27.13,0.13,18295500,{"date":1727,"open":1728,"high":1729,"low":1247,"close":1730,"change":818,"percent_change":646,"volume":1731,"transactions":9,"vwap":1730},"2025-11-13",26.88,27.16,27,25615000,{"date":1733,"open":1728,"high":1699,"low":1734,"close":1735,"change":930,"percent_change":801,"volume":1736,"transactions":9,"vwap":1735},"2025-11-12",26.78,26.9,11843700,{"date":1738,"open":1151,"high":1303,"low":1151,"close":1708,"change":338,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1708},"2025-11-11",2.34,17000800,{"date":1742,"open":1137,"high":1743,"low":1744,"close":1745,"change":925,"percent_change":1467,"volume":1746,"transactions":9,"vwap":1745},"2025-11-10",26.2,25.85,26.12,22572300,{"date":1748,"open":1215,"high":1749,"low":1750,"close":1751,"change":1347,"percent_change":716,"volume":1752,"transactions":9,"vwap":1751},"2025-11-07",26.67,25.88,25.96,19727500,{"date":1754,"open":1116,"high":1755,"low":1756,"close":1757,"change":582,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-11-06",26.62,26.22,26.36,-1.35,12916800,{"date":1761,"open":1223,"high":1128,"low":1216,"close":1762,"change":1763,"percent_change":318,"volume":1764,"transactions":9,"vwap":1762},"2025-11-05",26.72,0.26,12807300,{"date":1766,"open":1704,"high":1735,"low":1480,"close":1120,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1120},"2025-11-04",-0.18,-0.68,16092100,{"date":1771,"open":1264,"high":1264,"low":1116,"close":1473,"change":771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1473},"2025-11-03",-1.91,19617000,{"date":1775,"open":1265,"high":1265,"low":1722,"close":1729,"change":771,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1729},"2025-10-31",-1.88,22073400,{"date":1779,"open":1518,"high":1608,"low":1780,"close":1533,"change":838,"percent_change":1700,"volume":1781,"transactions":9,"vwap":1533},"2025-10-30",27.24,21264100,{"date":1783,"open":1098,"high":964,"low":1561,"close":1267,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1267},"2025-10-29",-1.7,-5.89,29978800,{"date":1788,"open":994,"high":1009,"low":1532,"close":988,"change":591,"percent_change":1789,"volume":1790,"transactions":9,"vwap":988},"2025-10-28",-1.3,26860700,{"date":1792,"open":569,"high":540,"low":1603,"close":1630,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1630},"2025-10-27",2.07,7.62,53680800,{"date":1797,"open":1554,"high":1578,"low":1729,"close":1729,"change":1311,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1729},"2025-10-24",-1.42,10217600,{"date":1801,"open":1290,"high":1499,"low":1802,"close":1291,"change":925,"percent_change":1177,"volume":1803,"transactions":9,"vwap":1291},"2025-10-23",27.38,12124800,{"date":1805,"open":1578,"high":1523,"low":1806,"close":1505,"change":328,"percent_change":444,"volume":1807,"transactions":9,"vwap":1505},"2025-10-22",27.37,15831000,{"date":1809,"open":1041,"high":1542,"low":1301,"close":1499,"change":1154,"percent_change":387,"volume":1810,"transactions":9,"vwap":1499},"2025-10-21",10676900,{"date":1812,"open":1429,"high":1676,"low":1578,"close":1531,"change":328,"percent_change":1579,"volume":1813,"transactions":9,"vwap":1531},"2025-10-20",11046600,{"date":1815,"open":1531,"high":1445,"low":1265,"close":1816,"change":317,"percent_change":833,"volume":1817,"transactions":9,"vwap":1816},"2025-10-17",28.030001,23230600,{"date":1819,"open":1820,"high":1281,"low":1685,"close":1330,"change":267,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1330},"2025-10-16",27.059999,2.93,28932500,{"date":1824,"open":1136,"high":1825,"low":1826,"close":1303,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1303},"2025-10-15",26.98,26.52,0.24,0.9,12270100,{"date":1831,"open":1832,"high":1121,"low":1833,"close":1834,"change":501,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-10-14",26.3,26.1,26.69,1.02,17088400,{"date":1838,"open":1839,"high":1106,"low":1208,"close":1176,"change":492,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1176},"2025-10-13",25.77,2.32,32613300,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":696,"percent_change":377,"volume":1848,"transactions":9,"vwap":1847},"2025-10-10",25.92,26.030001,25.71,25.82,11763200,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1744,"change":501,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1744},"2025-10-09",25.67,26.01,25.48,1.06,19416200,{"date":1857,"open":1858,"high":1174,"low":1202,"close":1859,"change":266,"percent_change":130,"volume":1860,"transactions":9,"vwap":1859},"2025-10-08",25.29,25.58,13028700,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":414,"percent_change":638,"volume":1867,"transactions":9,"vwap":1866},"2025-10-07",25.28,25.5,25.030001,25.33,15276700,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1189,"change":1500,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1189},"2025-10-06",25.8,25.83,25.19,-2.09,23707300,{"date":1876,"open":1187,"high":1222,"low":1851,"close":1144,"change":818,"percent_change":1197,"volume":1877,"transactions":9,"vwap":1144},"2025-10-03",10325900,{"date":1879,"open":1152,"high":1188,"low":1880,"close":1881,"change":1017,"percent_change":951,"volume":1882,"transactions":9,"vwap":1881},"2025-10-02",25.27,25.74,12965400,{"date":1884,"open":1885,"high":1150,"low":1152,"close":1174,"change":135,"percent_change":120,"volume":1886,"transactions":9,"vwap":1174},"2025-10-01",25.59,15747500,{"date":1888,"open":1889,"high":1201,"low":1890,"close":1891,"change":981,"percent_change":355,"volume":1892,"transactions":9,"vwap":1891},"2025-09-30",25.65,25.42,25.51,17966900,{"date":1894,"open":1174,"high":1187,"low":1895,"close":1851,"change":930,"percent_change":161,"volume":1896,"transactions":9,"vwap":1851},"2025-09-29",25.35,17747300,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1864,"change":765,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1864},"2025-09-26",25.64,25.72,25.4,-0.97,20317600,{"date":1905,"open":1906,"high":1242,"low":1851,"close":1196,"change":1276,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1196},"2025-09-25",26.39,-1.9,20503100,{"date":1910,"open":1743,"high":1175,"low":1911,"close":1912,"change":765,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-09-24",26.13,26.25,-0.94,17915600,{"date":1916,"open":1833,"high":1755,"low":1135,"close":1130,"change":951,"percent_change":85,"volume":1917,"transactions":9,"vwap":1130},"2025-09-23",19629400,{"date":1919,"open":1920,"high":1247,"low":1844,"close":1182,"change":307,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1182},"2025-09-22",26.75,-4.28,23838600,{"date":1924,"open":1699,"high":1273,"low":1572,"close":1721,"change":327,"percent_change":1563,"volume":1925,"transactions":9,"vwap":1721},"2025-09-19",26591200,{"date":1927,"open":1553,"high":1300,"low":1511,"close":1451,"change":943,"percent_change":347,"volume":1928,"transactions":9,"vwap":1451},"2025-09-18",12364700,{"date":1930,"open":1472,"high":1459,"low":1114,"close":1509,"change":433,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1509},"2025-09-17",1.11,23760600,{"date":1934,"open":1121,"high":1561,"low":1168,"close":1114,"change":76,"percent_change":267,"volume":1935,"transactions":9,"vwap":1114},"2025-09-16",20150000,{"date":1937,"open":1568,"high":1691,"low":1834,"close":1920,"change":1938,"percent_change":1519,"volume":1939,"transactions":9,"vwap":1920},"2025-09-15",-0.48,32401600,{"date":1941,"open":1942,"high":1458,"low":1472,"close":1272,"change":582,"percent_change":1789,"volume":1943,"transactions":9,"vwap":1272},"2025-09-12",27.56,15138100,{"date":1945,"open":1691,"high":1547,"low":1309,"close":1458,"change":1146,"percent_change":951,"volume":1946,"transactions":9,"vwap":1458},"2025-09-11",15495900,{"date":1948,"open":1283,"high":1324,"low":1264,"close":1466,"change":1005,"percent_change":355,"volume":1949,"transactions":9,"vwap":1466},"2025-09-10",19227900,{"date":1951,"open":1301,"high":1437,"low":1283,"close":1554,"change":1153,"percent_change":346,"volume":1952,"transactions":9,"vwap":1554},"2025-09-09",19003600,{"date":1954,"open":1059,"high":1955,"low":1780,"close":1681,"change":1354,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1681},"2025-09-08",28.63,-3.56,34840200,{"date":1959,"open":1960,"high":560,"low":1663,"close":1415,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1415},"2025-09-05",29.25,-0.6,-2.05,21098400,{"date":1965,"open":559,"high":1640,"low":1414,"close":1960,"change":925,"percent_change":951,"volume":1966,"transactions":9,"vwap":1960},"2025-09-04",34412600,{"date":1968,"open":1618,"high":1635,"low":1059,"close":1065,"change":57,"percent_change":1467,"volume":1969,"transactions":9,"vwap":1065},"2025-09-03",37011400,{"date":1971,"open":1972,"high":1973,"low":1444,"close":971,"change":1767,"percent_change":355,"volume":1974,"transactions":9,"vwap":971},"2025-09-02",29.08,29.16,29183800,{"date":1976,"open":571,"high":664,"low":1649,"close":1065,"change":944,"percent_change":1768,"volume":1977,"transactions":9,"vwap":1065},"2025-08-29",22203000,{"date":1979,"open":1980,"high":1981,"low":1100,"close":1082,"change":224,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1082},"2025-08-28",29.78,29.82,-1.45,21962900,{"date":1985,"open":1015,"high":1980,"low":1414,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-08-27",29.72,0.77,2.66,41485200,{"date":1991,"open":283,"high":283,"low":1004,"close":551,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":551},"2025-08-26",-2.15,-6.91,63338100,{"date":1996,"open":395,"high":1997,"low":283,"close":611,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":611},"2025-08-25",32.66,-4.04,-11.5,42830100,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":943,"percent_change":1005,"volume":2007,"transactions":9,"vwap":2006},"2025-08-22",35.37,35.59,35.060001,35.14,5121700,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":737,"percent_change":876,"volume":2014,"transactions":9,"vwap":2013},"2025-08-21",34.99,35.39,34.97,35.2,6090300,{"date":2016,"open":2017,"high":181,"low":2018,"close":2019,"change":845,"percent_change":845,"volume":2020,"transactions":9,"vwap":2019},"2025-08-20",35.35,35.15,35.18,9400800,{"date":2022,"open":2023,"high":2013,"low":2024,"close":2019,"change":838,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2019},"2025-08-19",34.77,34.67,1.53,5824500,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":859,"percent_change":306,"volume":2033,"transactions":9,"vwap":2032},"2025-08-18",34.78,35,34.61,34.65,6266200,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2029,"change":1146,"percent_change":958,"volume":2039,"transactions":9,"vwap":2029},"2025-08-15",34.73,34.82,34.49,6248200,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":982,"volume":2047,"transactions":9,"vwap":2045},"2025-08-14",34.76,34.8,34.52,34.63,-0.19,5871900,{"date":2049,"open":2037,"high":2010,"low":2050,"close":2037,"change":678,"percent_change":414,"volume":2051,"transactions":9,"vwap":2037},"2025-08-13",34.59,7758900,{"date":2053,"open":2054,"high":2055,"low":2044,"close":2056,"change":337,"percent_change":951,"volume":2057,"transactions":9,"vwap":2056},"2025-08-12",34.68,34.84,34.81,7706000,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":171,"percent_change":1177,"volume":2064,"transactions":9,"vwap":2063},"2025-08-11",34.45,34.85,34.33,34.62,9194100,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2069,"change":24,"percent_change":2025,"volume":2070,"transactions":9,"vwap":2069},"2025-08-08",33.9,34.44,34.42,6663000,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2067,"change":1077,"percent_change":474,"volume":2076,"transactions":9,"vwap":2067},"2025-08-07",33.58,34.02,33.44,6568200,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":135,"percent_change":501,"volume":2083,"transactions":9,"vwap":2082},"2025-08-06",33.38,33.64,33.080002,33.41,8084700,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1145,"percent_change":638,"volume":2090,"transactions":9,"vwap":2089},"2025-08-05",33.29,33.81,33.28,33.32,9631700,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2088,"change":376,"percent_change":377,"volume":2096,"transactions":9,"vwap":2088},"2025-08-04",33.25,33.45,32.92,9301500,{"date":2098,"open":396,"high":2099,"low":2100,"close":2089,"change":161,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2089},"2025-08-01",33.48,32.79,2.05,11688100,{"date":2104,"open":2099,"high":2105,"low":375,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-07-31",33.61,32.65,-1.17,-3.46,11679600,{"date":2111,"open":2112,"high":2113,"low":2114,"close":29,"change":696,"percent_change":327,"volume":2115,"transactions":9,"vwap":29},"2025-07-30",33.89,34.43,33.72,11221700,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":166,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-07-29",33.060001,33.97,32.9,33.85,2.67,10893300,{"date":2125,"open":2126,"high":2127,"low":2095,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-07-28",33.099998,33.52,32.97,-0.3,-0.9,10470600,{"date":2133,"open":2094,"high":2134,"low":2081,"close":2135,"change":2129,"percent_change":1191,"volume":2136,"transactions":9,"vwap":2135},"2025-07-25",33.49,33.27,9825500,{"date":2138,"open":2074,"high":2139,"low":2140,"close":2141,"change":738,"percent_change":76,"volume":2142,"transactions":9,"vwap":2141},"2025-07-24",34.19,33,33.57,17779600,{"date":2144,"open":2145,"high":2146,"low":2079,"close":817,"change":328,"percent_change":2147,"volume":2148,"transactions":9,"vwap":817},"2025-07-23",33.75,33.84,-0.83,13512000,{"date":2150,"open":2151,"high":2067,"low":2152,"close":2153,"change":1023,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-07-22",33.34,33.22,33.78,1.38,9814700,{"date":2157,"open":2158,"high":807,"low":2152,"close":2089,"change":347,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2089},"2025-07-21",33.63,-0.66,10604600,{"date":2162,"open":2163,"high":2164,"low":2127,"close":2165,"change":602,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-07-18",33.95,34.099998,33.54,-1.03,7624000,{"date":2169,"open":2152,"high":2170,"low":2171,"close":2112,"change":2172,"percent_change":2101,"volume":2173,"transactions":9,"vwap":2112},"2025-07-17",33.92,33.12,0.68,7942500,{"date":2175,"open":2176,"high":2177,"low":2178,"close":784,"change":473,"percent_change":1534,"volume":2179,"transactions":9,"vwap":784},"2025-07-16",32.76,33.26,32.7,8831100,{"date":2181,"open":2088,"high":2182,"low":2183,"close":2184,"change":771,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-07-15",33.31,32.71,32.74,-1.56,10900700,{"date":2188,"open":2099,"high":2099,"low":2189,"close":2177,"change":706,"percent_change":213,"volume":2190,"transactions":9,"vwap":2177},"2025-07-14",33.049999,8447300,{"date":2192,"open":817,"high":2193,"low":2135,"close":2134,"change":981,"percent_change":1938,"volume":2194,"transactions":9,"vwap":2134},"2025-07-11",33.65,7878100,{"date":2196,"open":2165,"high":2197,"low":783,"close":2193,"change":845,"percent_change":845,"volume":2198,"transactions":9,"vwap":2193},"2025-07-10",33.74,13439700,{"date":2200,"open":2201,"high":2202,"low":798,"close":2193,"change":591,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2193},"2025-07-09",34.07,34.080002,-1.12,13571800,{"date":2206,"open":2114,"high":2207,"low":2208,"close":2209,"change":266,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-07-08",34.14,33.53,34.029999,0.74,10801000,{"date":2213,"open":2214,"high":2119,"low":2073,"close":2153,"change":695,"percent_change":696,"volume":2215,"transactions":9,"vwap":2153},"2025-07-07",33.79,12706000,{"date":2217,"open":2218,"high":2170,"low":2219,"close":2214,"change":1360,"percent_change":1230,"volume":2220,"transactions":9,"vwap":2214},"2025-07-03",33.77,33.68,5376500,{"date":2222,"open":2158,"high":2223,"low":2224,"close":2146,"change":501,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2146},"2025-07-02",33.93,33.47,0.8,8501900,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2141,"change":511,"percent_change":883,"volume":2232,"transactions":9,"vwap":2141},"2025-07-01",33.09,34.060001,32.98,12070000,{"date":2234,"open":2235,"high":800,"low":2236,"close":2118,"change":76,"percent_change":801,"volume":2237,"transactions":9,"vwap":2118},"2025-06-30",32.86,32.81,11541500,{"date":2239,"open":2240,"high":783,"low":776,"close":2241,"change":2046,"percent_change":989,"volume":2242,"transactions":9,"vwap":2241},"2025-06-27",32.84,32.85,10276000,{"date":2244,"open":2081,"high":2245,"low":2231,"close":2246,"change":876,"percent_change":57,"volume":2247,"transactions":9,"vwap":2246},"2025-06-26",33.2,33.040001,9079800,{"date":2249,"open":2208,"high":2141,"low":2120,"close":2231,"change":2250,"percent_change":1784,"volume":2251,"transactions":9,"vwap":2231},"2025-06-25",-0.57,9680400,{"date":2253,"open":784,"high":799,"low":394,"close":2254,"change":397,"percent_change":50,"volume":2255,"transactions":9,"vwap":2254},"2025-06-24",33.55,9916300,{"date":2257,"open":2219,"high":2219,"low":2120,"close":2177,"change":192,"percent_change":1631,"volume":2258,"transactions":9,"vwap":2177},"2025-06-23",9094900,{"date":2260,"open":2099,"high":2067,"low":2152,"close":2073,"change":646,"percent_change":1931,"volume":2261,"transactions":9,"vwap":2073},"2025-06-20",17753800,{"date":2263,"open":2264,"high":2088,"low":2265,"close":784,"change":965,"percent_change":532,"volume":2266,"transactions":9,"vwap":784},"2025-06-18",32.89,32.8,8033200,{"date":2268,"open":2269,"high":2270,"low":2271,"close":373,"change":706,"percent_change":213,"volume":2272,"transactions":9,"vwap":373},"2025-06-17",33.02,33.18,32.75,9893300,{"date":2274,"open":2275,"high":815,"low":2240,"close":2126,"change":1268,"percent_change":1827,"volume":2276,"transactions":9,"vwap":2126},"2025-06-16",33.11,8379500,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2269,"change":377,"percent_change":582,"volume":2282,"transactions":9,"vwap":2269},"2025-06-13",33.0099983,33.39,32.95,8612800,{"date":2284,"open":2235,"high":2285,"low":822,"close":589,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":589},"2025-06-12",33.15,0.28,0.85,8522700,{"date":2290,"open":396,"high":2095,"low":2291,"close":2235,"change":327,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2235},"2025-06-11",32.49,-0.27,11661900,{"date":2295,"open":2128,"high":794,"low":2296,"close":2281,"change":1153,"percent_change":943,"volume":2297,"transactions":9,"vwap":2281},"2025-06-10",32.77,8909500,{"date":2299,"open":2300,"high":2269,"low":2301,"close":2128,"change":171,"percent_change":338,"volume":2302,"transactions":9,"vwap":2128},"2025-06-09",32.72,32.64,8992500,{"date":2304,"open":383,"high":2241,"low":2305,"close":2296,"change":76,"percent_change":801,"volume":2306,"transactions":9,"vwap":2296},"2025-06-06",32.56,8121200,{"date":2308,"open":2184,"high":396,"low":2291,"close":2305,"change":92,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2305},"2025-06-05",-0.73,10097500,{"date":2312,"open":2313,"high":2152,"low":2183,"close":2265,"change":1153,"percent_change":943,"volume":2314,"transactions":9,"vwap":2265},"2025-06-04",32.82,11215600,{"date":2316,"open":2189,"high":2285,"low":2317,"close":2313,"change":224,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2313},"2025-06-03",32.69,-1.29,14761800,{"date":2321,"open":2075,"high":2165,"low":2184,"close":2093,"change":750,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2093},"2025-06-02",-1.25,12124200,{"date":2325,"open":2254,"high":29,"low":2326,"close":807,"change":893,"percent_change":42,"volume":2327,"transactions":9,"vwap":807},"2025-05-30",33.33,18639200,{"date":2329,"open":2265,"high":817,"low":1997,"close":2094,"change":115,"percent_change":405,"volume":2330,"transactions":9,"vwap":2094},"2025-05-29",12300900,{"date":2332,"open":396,"high":2189,"low":2333,"close":809,"change":1042,"percent_change":224,"volume":2334,"transactions":9,"vwap":809},"2025-05-28",32.63,7292100,{"date":2336,"open":2275,"high":2285,"low":2271,"close":373,"change":1360,"percent_change":1230,"volume":2337,"transactions":9,"vwap":373},"2025-05-27",11803500,{"date":2339,"open":2281,"high":2118,"low":822,"close":2095,"change":327,"percent_change":2292,"volume":2340,"transactions":9,"vwap":2095},"2025-05-23",8765500,{"date":2342,"open":2208,"high":2343,"low":2128,"close":2279,"change":989,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2279},"2025-05-22",33.71,-1.73,8868700,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":328,"percent_change":2147,"volume":2352,"transactions":9,"vwap":2351},"2025-05-21",33.94,33.96,33.43,33.59,8959900,{"date":2354,"open":2087,"high":2348,"low":2355,"close":2356,"change":1145,"percent_change":638,"volume":2357,"transactions":9,"vwap":2356},"2025-05-20",33.76,33.87,7344800,{"date":2359,"open":2087,"high":2348,"low":2197,"close":2360,"change":678,"percent_change":414,"volume":2361,"transactions":9,"vwap":2360},"2025-05-19",33.83,8217000,{"date":2363,"open":2165,"high":2360,"low":2094,"close":29,"change":2286,"percent_change":2364,"volume":2365,"transactions":9,"vwap":29},"2025-05-16",0.83,8741800,{"date":2367,"open":2264,"high":2141,"low":2241,"close":2165,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2165},"2025-05-15",0.82,2.51,8321900,{"date":2372,"open":2140,"high":2279,"low":2373,"close":2300,"change":582,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2300},"2025-05-14",32.42,-1.09,10418700,{"date":2377,"open":2208,"high":2355,"low":2118,"close":2081,"change":224,"percent_change":1249,"volume":2378,"transactions":9,"vwap":2081},"2025-05-13",11835300,{"date":2380,"open":2381,"high":2356,"low":2285,"close":2382,"change":696,"percent_change":327,"volume":2383,"transactions":9,"vwap":2382},"2025-05-12",33.7,33.51,12199600,{"date":2385,"open":2386,"high":2387,"low":2382,"close":2165,"change":1961,"percent_change":1519,"volume":2388,"transactions":9,"vwap":2165},"2025-05-09",34.049999,34.12,10315700,{"date":2390,"open":2387,"high":2391,"low":2392,"close":2207,"change":818,"percent_change":397,"volume":2393,"transactions":9,"vwap":2207},"2025-05-08",34.31,34,8248900,{"date":2395,"open":2069,"high":2069,"low":29,"close":2396,"change":1154,"percent_change":706,"volume":2397,"transactions":9,"vwap":2396},"2025-05-07",34.040001,11804400,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2387,"change":1563,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2387},"2025-05-06",34.34,34.4,33.98,-0.96,15289000,{"date":2406,"open":2050,"high":2407,"low":2408,"close":2060,"change":1145,"percent_change":638,"volume":2409,"transactions":9,"vwap":2060},"2025-05-05",34.71,34.27,48691500,{"date":2411,"open":2386,"high":2412,"low":2074,"close":2413,"change":646,"percent_change":1036,"volume":2414,"transactions":9,"vwap":2413},"2025-05-02",34.64,34.41,38558900,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2396,"change":982,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2396},"2025-05-01",34.29,34.39,33.99,-1.59,9528800,{"date":2423,"open":2038,"high":2424,"low":2170,"close":2050,"change":852,"percent_change":64,"volume":2425,"transactions":9,"vwap":2050},"2025-04-30",34.74,11708800,{"date":2427,"open":2201,"high":2428,"low":2429,"close":2430,"change":337,"percent_change":105,"volume":2431,"transactions":9,"vwap":2430},"2025-04-29",34.37,33.56,34.23,11577000,{"date":2433,"open":2434,"high":2031,"low":2348,"close":2396,"change":582,"percent_change":1067,"volume":2435,"transactions":9,"vwap":2396},"2025-04-28",34.5,12503500,{"date":2437,"open":2042,"high":2042,"low":2438,"close":2401,"change":943,"percent_change":1005,"volume":2439,"transactions":9,"vwap":2401},"2025-04-25",34.17,9610800,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2309,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-04-24",34.22,35.4,33.91,34.46,-2.07,15724200,{"date":185,"open":2449,"high":2450,"low":2451,"close":2452,"change":2046,"percent_change":1500,"volume":2453,"transactions":9,"vwap":2452},35.38,35.54,34.72,35.19,20242000]