[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LEVI":3,"homepage-market-summary":35,"stock-historical-LEVI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LEVI","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},"Levi Strauss & Co. Class A Common Stock","NYSE",null,"APPAREL & OTHER FINISHD PRODS OF FABRICS & SIMILAR MATL","Levi Strauss & Co is involved in designing, marketing, and selling products that include jeans, casual and dresses pants, tops, shorts, skirts, jackets, footwear, and related accessories directly or through third parties and licensees for men, women, and children under Levi's, Dockers, Signature by Levi Strauss & Co. and Denizen brands. The company manages its business according to three regional segments: the Americas, which is the key revenue driver; Europe; and Asia.","19,000","San Francisco, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.1574,0.64,"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},20.27,20.05,20.425,19.895,19.87,0.4,2.01,3905302.776752,37288,20.2247,25.7,17.72,2626134.584101008,32,1896,{"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":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},15.32,2564705,936117280.609353,29.19,"2025-04-23",[188,189,199,209,218,229,240,249,257,267,277,287,296,303,312,321,331,341,352,363,374,385,393,403,413,423,433,444,455,466,477,488,497,507,517,527,538,549,558,569,578,588,598,607,618,626,633,640,651,661,670,681,691,699,709,719,727,735,742,748,755,763,771,779,785,791,797,804,811,818,826,833,842,850,855,863,872,877,883,888,897,904,911,919,926,931,939,948,953,960,965,972,979,987,993,999,1006,1012,1019,1025,1033,1040,1048,1055,1064,1069,1075,1083,1089,1096,1103,1109,1116,1122,1129,1137,1143,1148,1156,1160,1164,1169,1174,1180,1186,1193,1198,1205,1212,1220,1228,1236,1242,1248,1255,1261,1269,1276,1282,1288,1294,1300,1307,1314,1320,1326,1335,1342,1349,1356,1362,1366,1372,1378,1381,1386,1392,1399,1404,1409,1414,1420,1424,1429,1437,1444,1451,1458,1466,1472,1480,1488,1493,1500,1504,1509,1516,1520,1525,1529,1533,1538,1543,1548,1553,1559,1564,1567,1573,1577,1581,1586,1590,1595,1599,1602,1607,1613,1620,1626,1632,1636,1640,1645,1651,1657,1663,1669,1673,1679,1683,1687,1692,1697,1702,1707,1712,1716,1719,1723,1727,1732,1737,1742,1745,1749,1754,1761,1767,1774,1779,1785,1789,1795,1801,1807,1814,1819,1823,1827,1831,1835,1840,1845,1848,1853,1858,1863,1867,1871,1878,1882,1888,1893,1901,1908,1913,1916,1924,1928,1933,1939,1943,1947,1951,1954,1962,1966,1972,1975,1979,1983,1987,1991,1995,2000,2004,2007,2011,2015,2018,2022,2025,2028,2032,2036,2041,2048,2054,2060,2066,2072,2077,2083,2086,2091,2098,2103,2107,2112,2116,2119,2123,2127,2132,2136,2140,2145,2150,2153,2160,2165,2169,2174,2179,2185,2190,2196,2202,2207,2213,2218,2224,2230,2238,2245,2253,2259,2267,2275,2281,2288,2294,2300,2306,2313,2321,2328,2335,2341,2349,2354,2359,2365,2371,2377,2382,2387,2391,2397,2402,2406,2413,2419,2426,2434,2441,2447,2455,2461,2467,2475,2481,2488,2495],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",20.15,20.17,19.57,-0.05,-0.25,3067651.298729,34482,19.7718,{"date":200,"open":201,"high":191,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",19.4,19.365,19.92,0.22,1.12,3869147.719906,42072,19.8999,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":194,"percent_change":195,"volume":215,"transactions":216,"vwap":217},"2026-09-30",19.71,19.76,19.385,19.7,3161947.610516,37516,19.6054,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",19.79,19.85,19.6,19.75,-0.06,-0.3,2461820.413732,23523,19.72,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",19.58,19.91,19.375,19.81,0.08,0.41,1896555.28339,20144,19.7556,{"date":241,"open":223,"high":232,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",19.63,19.73,0.01,0.05,2132817.006572,25099,19.7296,{"date":250,"open":251,"high":223,"low":252,"close":228,"change":136,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",19.65,19.16,0.46,2573424.930736,29347,19.5021,{"date":258,"open":259,"high":260,"low":261,"close":242,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",19.99,20.1,19.575,-0.43,-2.14,1829134.390705,26876,19.7251,{"date":268,"open":191,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",20.37,19.94,20.06,0.24,1.21,2264088.870095,22826,20.1208,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",20.01,20.09,19.54,19.82,0,2807784.495101,32855,19.7977,{"date":288,"open":221,"high":289,"low":290,"close":282,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",20,19.66,-0.03,-0.15,5305610.098056,23802,19.8085,{"date":297,"open":270,"high":279,"low":298,"close":221,"change":172,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",19.69,1.02,2155842.826896,28603,19.8798,{"date":304,"open":270,"high":305,"low":306,"close":251,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",20.26,19.645,-0.17,-0.86,2510103.379113,34478,19.8858,{"date":313,"open":305,"high":314,"low":315,"close":282,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",20.34,19.785,-0.41,-2.03,1677329.562603,24652,19.922,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":121,"volume":328,"transactions":329,"vwap":330},"2026-09-14",20.04,20.355,20.03,20.23,0.07,2203518.981968,27441,20.2063,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":172,"volume":338,"transactions":339,"vwap":340},"2026-09-11",20.32,20.49,20.135,20.16,0.04,2081757.279943,21968,20.2191,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",20.25,20.435,19.98,20.12,-0.23,-1.13,2135035.147563,28206,20.1243,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",20.79,20.805,20.18,20.35,-0.5,-2.4,2536452.908647,30148,20.4037,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",21.18,21.54,20.6833,20.85,-0.21,-1,2995613.654593,35714,20.9052,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",20.64,21.16,20.58,21.06,0.36,1.74,2177855.421941,26142,21.039,{"date":386,"open":376,"high":387,"low":388,"close":389,"change":272,"percent_change":155,"volume":390,"transactions":391,"vwap":392},"2026-09-03",20.78,20.31,20.7,1658852.056526,22206,20.6096,{"date":394,"open":395,"high":396,"low":314,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",20.53,20.65,20.46,0.1,0.49,1381848.64927,20916,20.4619,{"date":404,"open":405,"high":406,"low":343,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",20.4,20.68,20.36,-0.4,-1.93,2203933.126797,28415,20.4374,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",21.39,20.685,20.76,-0.53,-2.49,2221348.398801,26303,20.7932,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":272,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",21.37,21.57,21.23,21.29,1.14,1596833.665455,20284,21.3835,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",21.31,21.375,20.91,21.05,-0.38,-1.77,1799870.203036,20668,21.1069,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",21.19,21.445,21.01,21.43,0.33,1.56,1723030.653135,21978,21.3657,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",21.73,21.75,20.77,21.1,-0.62,-2.85,2471351.936457,28069,21.0122,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",21.59,21.94,21.55,21.72,0.23,1.07,1779303.786661,21817,21.7119,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",21.46,21.67,21.34,21.49,0.26,1.22,1648822.013144,22385,21.526,{"date":489,"open":458,"high":490,"low":491,"close":427,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",21.79,21.175,-0.77,-3.5,2787566.143916,29780,21.32,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":194,"volume":504,"transactions":505,"vwap":506},"2026-08-19",22.27,22.49,21.825,22,-0.01,1705252.35661,23317,21.9901,{"date":508,"open":509,"high":510,"low":502,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",22.44,22.645,22.01,-0.56,-2.48,2237235.69739,27339,22.2941,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":136,"volume":524,"transactions":525,"vwap":526},"2026-08-17",22.4,22.61,22.21,22.57,0.02,2439299.222302,30711,22.458,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",22.35,22.64,22.14,22.55,0.13,0.58,2537217.379068,27089,22.4113,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",22.69,22.775,22.17,22.42,-0.02,-0.09,2125331.993613,25729,22.4326,{"date":550,"open":551,"high":552,"low":553,"close":509,"change":225,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",22.7,22.89,22.25,-1.32,2153183.638437,26558,22.4995,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",23.33,23.61,22.72,22.74,-0.87,-3.68,3532563.660828,37803,22.9665,{"date":570,"open":571,"high":572,"low":573,"close":561,"change":92,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",24.35,24.43,23.57,-3.28,2289228.517611,28923,23.9038,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",24.44,23.96,24.41,0.11,0.45,1053317.76253,16660,24.3461,{"date":589,"open":590,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",24.62,24.92,24.3,-0.45,-1.82,1630130.849394,24520,24.4855,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":299,"volume":604,"transactions":605,"vwap":606},"2026-08-05",24.55,25.01,24.75,0.25,1304996.890795,20095,24.7571,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",24.79,25.06,24.475,24.5,-0.12,-0.49,1674860.161293,20229,24.6281,{"date":619,"open":620,"high":621,"low":622,"close":590,"change":398,"percent_change":236,"volume":623,"transactions":624,"vwap":625},"2026-08-03",24.705,25.04,24.39,1505114.879476,20911,24.5914,{"date":627,"open":591,"high":591,"low":628,"close":629,"change":291,"percent_change":613,"volume":630,"transactions":631,"vwap":632},"2026-07-31",24.4901,24.52,1556031.91076,23595,24.657,{"date":634,"open":635,"high":635,"low":636,"close":600,"change":613,"percent_change":614,"volume":637,"transactions":638,"vwap":639},"2026-07-30",25.1,24.49,1403104.038446,23713,24.6731,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",25,25.29,24.34,24.67,-0.79,-3.1,3242870.922512,36702,24.6769,{"date":652,"open":653,"high":30,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",24.93,24.51,25.46,-0.07,-0.27,2778098.882543,33422,25.1885,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":131,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",24.69,25.545,25.53,4.03,1811034.810349,26437,25.3442,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",24,24.725,23.965,24.54,0.44,1.83,1419150.103346,20887,24.5207,{"date":682,"open":571,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",24.61,23.92,24.1,-0.64,-2.59,2709415.783988,30997,24.1408,{"date":692,"open":693,"high":602,"low":694,"close":695,"change":58,"percent_change":111,"volume":696,"transactions":697,"vwap":698},"2026-07-22",24.32,24.28,24.74,2297652.757995,26547,24.6145,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":17,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",24.16,24.63,23.94,24.56,2.68,1996260.618558,26231,24.4113,{"date":710,"open":711,"high":712,"low":713,"close":684,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",24.13,24.375,23.67,-0.44,-1.81,2629973.080754,24904,23.9654,{"date":720,"open":695,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-17",24.95,24.185,24.36,-0.63,-2.52,2302800,{"date":728,"open":729,"high":642,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-16",24.030001,23.908,24.99,1.11,4.65,2604300,{"date":736,"open":737,"high":723,"low":738,"close":739,"change":136,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-15",23.74,23.66,23.88,0.38,1995300,{"date":743,"open":600,"high":600,"low":744,"close":745,"change":408,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-14",23.59,23.79,-1.65,2530600,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":613,"percent_change":614,"volume":754,"transactions":9,"vwap":753},"2026-07-13",24.47,24.84,24.049999,24.19,2418700,{"date":756,"open":757,"high":663,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-10",23.62,22.76,24.31,0.47,1.97,5510400,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":418,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-09",23.46,25.07,22.47,23.84,-2.17,10109900,{"date":772,"open":773,"high":704,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-08",24.059999,23.73,24.37,-0.29,-1.18,7762200,{"date":780,"open":663,"high":781,"low":612,"close":782,"change":544,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-07",24.965,24.66,-0.08,3284600,{"date":786,"open":683,"high":787,"low":729,"close":788,"change":789,"percent_change":732,"volume":790,"transactions":9,"vwap":788},"2026-07-06",24.97,24.68,0.27,2643000,{"date":792,"open":609,"high":793,"low":794,"close":582,"change":545,"percent_change":795,"volume":796,"transactions":9,"vwap":582},"2026-07-02",25.18,24.01,-0.37,2408200,{"date":798,"open":799,"high":800,"low":750,"close":612,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":612},"2026-07-01",24.6,25.58,-0.33,-1.33,3247400,{"date":805,"open":723,"high":806,"low":807,"close":808,"change":121,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-30",24.96,24.23,24.83,1.43,2884200,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":224,"percent_change":93,"volume":817,"transactions":9,"vwap":816},"2026-06-29",24.64,24.89,24.255,24.48,3187700,{"date":819,"open":820,"high":821,"low":822,"close":675,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":675},"2026-06-26",23.9,24.925,23.645,0.55,2.29,3313600,{"date":827,"open":828,"high":571,"low":829,"close":830,"change":831,"percent_change":677,"volume":832,"transactions":9,"vwap":830},"2026-06-25",23.69,23.47,23.99,0.43,2697900,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-24",23.585,23.97,23.42,23.56,0.19,0.81,3382000,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":93,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-23",23.31,23.51,22.96,23.37,-1.02,1911400,{"date":851,"open":838,"high":852,"low":853,"close":561,"change":545,"percent_change":439,"volume":854,"transactions":9,"vwap":561},"2026-06-22",23.82,23.35,1742400,{"date":856,"open":857,"high":858,"low":744,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-18",23.77,24.105,23.7,0.31,1.33,2591300,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-17",23.72,24.22,23.38,23.39,-0.42,-1.76,2023800,{"date":873,"open":672,"high":636,"low":874,"close":875,"change":93,"percent_change":370,"volume":876,"transactions":9,"vwap":875},"2026-06-16",23.8,23.81,3286700,{"date":878,"open":879,"high":880,"low":830,"close":752,"change":337,"percent_change":881,"volume":882,"transactions":9,"vwap":752},"2026-06-15",24.09,24.7,0.17,1991500,{"date":884,"open":694,"high":775,"low":885,"close":794,"change":347,"percent_change":886,"volume":887,"transactions":9,"vwap":794},"2026-06-12",23.86,-0.95,2017900,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-11",23.14,24.275,23.09,24.24,1.29,5.62,4002200,{"date":898,"open":899,"high":672,"low":900,"close":901,"change":461,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-10",23.44,22.93,22.95,-2.63,2362300,{"date":905,"open":906,"high":836,"low":907,"close":573,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":573},"2026-06-09",23.36,23.11,0.54,2.34,1859300,{"date":912,"open":767,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-08",23.365,22.43,23.030001,0.5,2.22,1852300,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":283,"percent_change":283,"volume":925,"transactions":9,"vwap":924},"2026-06-05",22.39,22.685,22.24,22.53,1897800,{"date":927,"open":928,"high":928,"low":929,"close":924,"change":545,"percent_change":408,"volume":930,"transactions":9,"vwap":924},"2026-06-04",22.85,22.37,2055400,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":93,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-03",22.82,22.979,22.5,22.62,-1.05,1592000,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-02",23.02,23.12,22.83,22.86,-0.32,-1.38,2136200,{"date":949,"open":560,"high":853,"low":950,"close":951,"change":544,"percent_change":545,"volume":952,"transactions":9,"vwap":951},"2026-06-01",22.945,23.18,1791300,{"date":954,"open":713,"high":713,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-29",23.01,23.2,-0.52,-2.19,2892100,{"date":961,"open":951,"high":830,"low":892,"close":865,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":865},"2026-05-28",0.34,1.45,1965900,{"date":966,"open":967,"high":968,"low":969,"close":867,"change":962,"percent_change":970,"volume":971,"transactions":9,"vwap":867},"2026-05-27",23.25,24.025,23.025,1.48,2637000,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":299,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-26",22.12,23.07,23.040001,4.63,2518600,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":789,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-22",21.78,22.07,21.7,22.02,1.24,2107100,{"date":988,"open":989,"high":511,"low":990,"close":458,"change":236,"percent_change":991,"volume":992,"transactions":9,"vwap":458},"2026-05-21",21.44,21.12,1.92,2360000,{"date":994,"open":995,"high":481,"low":996,"close":481,"change":106,"percent_change":997,"volume":998,"transactions":9,"vwap":481},"2026-05-20",20.87,20.42,2.69,2548700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":387,"change":1004,"percent_change":308,"volume":1005,"transactions":9,"vwap":387},"2026-05-19",20.88,20.95,20.452,-0.18,2236400,{"date":1007,"open":446,"high":470,"low":1008,"close":1009,"change":544,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-18",20.932,20.96,-0.1,3439300,{"date":1013,"open":1014,"high":1015,"low":1009,"close":1016,"change":262,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-15",21.28,21.365,20.98,-2.01,3330600,{"date":1020,"open":457,"high":1021,"low":1022,"close":1023,"change":337,"percent_change":839,"volume":1024,"transactions":9,"vwap":1023},"2026-05-14",21.765,21.17,21.41,2620700,{"date":1026,"open":1027,"high":1028,"low":1029,"close":425,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":425},"2026-05-13",21.52,21.53,21.045,-0.19,-0.88,3674300,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":776,"percent_change":802,"volume":1039,"transactions":9,"vwap":1038},"2026-05-12",21.69,21.86,21.38,21.56,3942100,{"date":1041,"open":1042,"high":1043,"low":1035,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-11",22.63,22.715,21.85,-0.82,-3.62,3632800,{"date":1049,"open":552,"high":1050,"low":1051,"close":1052,"change":783,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-08",23.13,22.45,22.67,-0.35,1983400,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-07",23.24,23.41,22.515,22.75,-0.28,-1.22,3312700,{"date":1065,"open":532,"high":1066,"low":532,"close":915,"change":111,"percent_change":1067,"volume":1068,"transactions":9,"vwap":915},"2026-05-06",23.065001,3.27,2276500,{"date":1070,"open":1071,"high":519,"low":984,"close":1072,"change":77,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-05",22.23,22.3,0.95,1864400,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1030,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-04",22.33,22.65,21.83,22.09,-0.85,2727400,{"date":1084,"open":1085,"high":929,"low":1086,"close":1087,"change":283,"percent_change":283,"volume":1088,"transactions":9,"vwap":1087},"2026-05-01",22.13,21.9,22.28,2815000,{"date":1090,"open":1091,"high":935,"low":1092,"close":1087,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1087},"2026-04-30",21.99,21.71,0.39,1.78,4417200,{"date":1097,"open":1098,"high":1099,"low":490,"close":1100,"change":316,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-29",22.15,22.235,21.89,-1.84,3504400,{"date":1104,"open":1105,"high":955,"low":1106,"close":1072,"change":418,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1072},"2026-04-28",22.84,22.059999,-2.32,2783100,{"date":1110,"open":1111,"high":1112,"low":1071,"close":943,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":943},"2026-04-27",22.26,22.885,0.52,2.33,3280800,{"date":1117,"open":1118,"high":1119,"low":1091,"close":1120,"change":1004,"percent_change":92,"volume":1121,"transactions":9,"vwap":1120},"2026-04-24",22.52,22.58,22.31,2004600,{"date":1123,"open":1124,"high":1125,"low":1126,"close":500,"change":801,"percent_change":1127,"volume":1128,"transactions":9,"vwap":500},"2026-04-23",22.6,22.73,22.049999,-1.45,2723100,{"date":1130,"open":1131,"high":1132,"low":1133,"close":933,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":933},"2026-04-22",23.45,23.52,22.605,-0.54,-2.31,2241700,{"date":1138,"open":1139,"high":822,"low":1140,"close":906,"change":603,"percent_change":1141,"volume":1142,"transactions":9,"vwap":906},"2026-04-21",23.22,23.165,1.08,3446900,{"date":1144,"open":551,"high":1145,"low":551,"close":907,"change":77,"percent_change":1146,"volume":1147,"transactions":9,"vwap":907},"2026-04-20",23.19,0.92,2489300,{"date":1149,"open":1150,"high":1151,"low":767,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-17",22.59,23.125,22.9,0.69,3.11,2398100,{"date":1157,"open":914,"high":563,"low":1158,"close":521,"change":224,"percent_change":657,"volume":1159,"transactions":9,"vwap":521},"2026-04-16",22.155,1842400,{"date":1161,"open":1077,"high":1162,"low":974,"close":499,"change":613,"percent_change":1134,"volume":1163,"transactions":9,"vwap":499},"2026-04-15",22.505,2434300,{"date":1165,"open":1166,"high":900,"low":921,"close":921,"change":1167,"percent_change":789,"volume":1168,"transactions":9,"vwap":921},"2026-04-14",22.46,0.06,2888600,{"date":1170,"open":1042,"high":563,"low":1171,"close":1077,"change":869,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1077},"2026-04-13",21.77,-1.85,3130900,{"date":1175,"open":901,"high":1176,"low":1177,"close":1060,"change":503,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1060},"2026-04-10",23.1,22.36,-0.04,2797300,{"date":1181,"open":1035,"high":1182,"low":1183,"close":758,"change":1073,"percent_change":1184,"volume":1185,"transactions":9,"vwap":758},"2026-04-09",22.865,21.65,4.36,4651200,{"date":1187,"open":1078,"high":846,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-08",21.4,21.81,2.1,10.65,11543100,{"date":1194,"open":1195,"high":1196,"low":213,"close":211,"change":1167,"percent_change":860,"volume":1197,"transactions":9,"vwap":211},"2026-04-07",19.46,19.975,8185800,{"date":1199,"open":1200,"high":1201,"low":1200,"close":251,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":251},"2026-04-06",19,19.705,0.75,3.97,3207400,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1010,"percent_change":418,"volume":1211,"transactions":9,"vwap":1210},"2026-04-02",18.57,19.15,18.3,18.9,2476500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1200,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1200},"2026-04-01",18.4,19.09,18.34,0.51,2.76,2767600,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":450,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-31",18.29,18.97,18.26,18.49,1.82,3007200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1010,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-30",18.5,18.7,18,18.16,-0.55,1879100,{"date":1237,"open":1222,"high":1238,"low":1239,"close":1224,"change":1178,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1224},"2026-03-27",18.38,18.1,-0.22,2343300,{"date":1243,"open":1244,"high":1245,"low":1224,"close":1209,"change":1004,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1209},"2026-03-26",18.35,18.795,-0.97,1665700,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":245,"percent_change":789,"volume":1254,"transactions":9,"vwap":1253},"2026-03-25",18.79,19.08,18.205,18.48,1791700,{"date":1256,"open":1257,"high":1258,"low":1216,"close":1259,"change":1030,"percent_change":848,"volume":1260,"transactions":9,"vwap":1259},"2026-03-24",18.42,18.705,18.43,2403800,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1153,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-23",18.45,19.11,18.39,18.62,3.85,2523100,{"date":1270,"open":1271,"high":1272,"low":31,"close":1273,"change":408,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-20",18.15,18.33,17.93,-2.18,2635200,{"date":1277,"open":1278,"high":1279,"low":1273,"close":1272,"change":307,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1272},"2026-03-19",18.23,18.59,-0.92,2074100,{"date":1283,"open":1214,"high":1284,"low":1285,"close":1230,"change":307,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1230},"2026-03-18",18.77,18.36,-0.91,2106300,{"date":1289,"open":1231,"high":1223,"low":1290,"close":1291,"change":1292,"percent_change":840,"volume":1293,"transactions":9,"vwap":1291},"2026-03-17",18.46,18.67,0.15,1559900,{"date":1295,"open":1278,"high":1223,"low":1239,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-16",18.52,0.61,3.41,2877100,{"date":1301,"open":1222,"high":1302,"low":1303,"close":1304,"change":369,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-13",18.61,17.89,17.91,-1.16,2113800,{"date":1308,"open":1232,"high":1309,"low":1310,"close":1311,"change":307,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-12",18.295,17.811,18.12,-0.93,1926900,{"date":1315,"open":1250,"high":1316,"low":1317,"close":1222,"change":358,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1222},"2026-03-11",18.94,18.165,-2.66,2360200,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1250,"change":656,"percent_change":795,"volume":1325,"transactions":9,"vwap":1250},"2026-03-10",18.85,19.41,18.76,2525000,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-09",19.17,19.36,18.14,18.86,-0.74,-3.78,3414200,{"date":1336,"open":1337,"high":336,"low":1338,"close":222,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":222},"2026-03-06",19.97,19.43,-0.68,-3.35,2448700,{"date":1343,"open":1344,"high":1345,"low":1337,"close":1346,"change":418,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-05",20.54,20.975,20.28,-2.55,2306300,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":337,"percent_change":839,"volume":1355,"transactions":9,"vwap":1354},"2026-03-04",20.82,21.014999,20.555,20.81,2453000,{"date":1357,"open":1358,"high":1359,"low":405,"close":459,"change":492,"percent_change":1360,"volume":1361,"transactions":9,"vwap":459},"2026-03-03",21,21.075001,-3.57,3649800,{"date":1363,"open":480,"high":1100,"low":428,"close":366,"change":461,"percent_change":1364,"volume":1365,"transactions":9,"vwap":366},"2026-03-02",-2.8,2385300,{"date":1367,"open":1368,"high":1072,"low":1369,"close":1370,"change":408,"percent_change":440,"volume":1371,"transactions":9,"vwap":1370},"2026-02-27",22.29,21.93,22.16,1615400,{"date":1373,"open":923,"high":936,"low":1071,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-26",22.56,0.42,1.9,1551200,{"date":1379,"open":974,"high":1099,"low":1036,"close":531,"change":245,"percent_change":472,"volume":1380,"transactions":9,"vwap":531},"2026-02-25",1738200,{"date":1382,"open":1383,"high":521,"low":1079,"close":1080,"change":450,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1080},"2026-02-24",21.96,1.52,1854200,{"date":1387,"open":551,"high":943,"low":366,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-23",21.76,-1.12,-4.9,2879600,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":126,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-20",22.18,23.15,22.88,2.83,2579400,{"date":1400,"open":1106,"high":1401,"low":1402,"close":553,"change":283,"percent_change":283,"volume":1403,"transactions":9,"vwap":553},"2026-02-19",22.265,21.87,1911000,{"date":1405,"open":1406,"high":529,"low":1407,"close":553,"change":1375,"percent_change":991,"volume":1408,"transactions":9,"vwap":553},"2026-02-18",21.63,21.61,2103300,{"date":1410,"open":502,"high":1411,"low":1412,"close":1079,"change":783,"percent_change":795,"volume":1413,"transactions":9,"vwap":1079},"2026-02-17",22.22,21.48,1881000,{"date":1415,"open":490,"high":1416,"low":1417,"close":1418,"change":1292,"percent_change":1153,"volume":1419,"transactions":9,"vwap":1418},"2026-02-13",22.2,21.66,21.91,2323400,{"date":1421,"open":1177,"high":1150,"low":1038,"close":1388,"change":225,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1388},"2026-02-12",-1.36,2186800,{"date":1425,"open":502,"high":1426,"low":1383,"close":1106,"change":1427,"percent_change":111,"volume":1428,"transactions":9,"vwap":1106},"2026-02-11",22.365,0.16,3065700,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1086,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1086},"2026-02-10",21.25,22.325,21.22,0.57,2.67,3225900,{"date":1438,"open":1439,"high":1188,"low":334,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-09",20.69,21.33,0.78,3.8,2960800,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":1449,"percent_change":1154,"volume":1450,"transactions":9,"vwap":1448},"2026-02-06",20.030001,20.73,20.55,0.62,3481300,{"date":1452,"open":356,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":440,"volume":1457,"transactions":9,"vwap":1455},"2026-02-05",20.415,19.8,19.93,-0.36,2365800,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":51,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-04",19.89,20.385,19.67,20.29,4.48,4176700,{"date":1467,"open":222,"high":279,"low":1468,"close":1469,"change":1470,"percent_change":554,"volume":1471,"transactions":9,"vwap":1469},"2026-02-03",19.19,19.42,-0.26,3585600,{"date":1473,"open":1454,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-02",20.040001,19.51,19.68,-0.2,-1.01,4318000,{"date":1481,"open":1482,"high":1483,"low":214,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-01-30",20.45,20.75,19.88,-0.66,-3.21,3518300,{"date":1489,"open":252,"high":1490,"low":1491,"close":1344,"change":327,"percent_change":962,"volume":1492,"transactions":9,"vwap":1344},"2026-01-29",20.57,19.1,5769200,{"date":1494,"open":365,"high":1495,"low":20,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-28",21.3,20.47,-0.78,-3.67,4019200,{"date":1501,"open":1037,"high":470,"low":1502,"close":1431,"change":523,"percent_change":136,"volume":1503,"transactions":9,"vwap":1431},"2026-01-27",21.11,2323800,{"date":1505,"open":1506,"high":1507,"low":1009,"close":427,"change":503,"percent_change":194,"volume":1508,"transactions":9,"vwap":427},"2026-01-26",21.2,21.35,1757300,{"date":1510,"open":1507,"high":1511,"low":1016,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-01-23",21.5,21.24,-0.31,-1.44,2057200,{"date":1517,"open":502,"high":1368,"low":366,"close":470,"change":1061,"percent_change":1518,"volume":1519,"transactions":9,"vwap":470},"2026-01-22",-1.28,2172700,{"date":1521,"open":1502,"high":1522,"low":1502,"close":1079,"change":51,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1079},"2026-01-21",21.885,4.15,2037100,{"date":1526,"open":1507,"high":470,"low":1527,"close":1009,"change":92,"percent_change":565,"volume":1528,"transactions":9,"vwap":1009},"2026-01-20",20.785,1787000,{"date":1530,"open":458,"high":1080,"low":1531,"close":1388,"change":244,"percent_change":245,"volume":1532,"transactions":9,"vwap":1388},"2026-01-16",21.675,1703400,{"date":1534,"open":1027,"high":1021,"low":989,"close":458,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":458},"2026-01-15",0.29,1.35,1482500,{"date":1539,"open":496,"high":1540,"low":1541,"close":479,"change":503,"percent_change":194,"volume":1542,"transactions":9,"vwap":479},"2026-01-14",21.74,21.21,2174000,{"date":1544,"open":1023,"high":1545,"low":1015,"close":1546,"change":327,"percent_change":450,"volume":1547,"transactions":9,"vwap":1546},"2026-01-13",21.573,21.47,1269500,{"date":1549,"open":1550,"high":480,"low":1541,"close":1188,"change":1053,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1188},"2026-01-12",21.45,-1.61,1598700,{"date":1554,"open":1555,"high":1556,"low":1557,"close":458,"change":1004,"percent_change":1045,"volume":1558,"transactions":9,"vwap":458},"2026-01-09",22.1,22.125,21.27,1742800,{"date":1560,"open":1506,"high":1085,"low":1561,"close":1369,"change":17,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1369},"2026-01-08",21.049999,3.01,1610300,{"date":1565,"open":1550,"high":1092,"low":1557,"close":428,"change":1240,"percent_change":848,"volume":1566,"transactions":9,"vwap":428},"2026-01-07",2008500,{"date":1568,"open":1569,"high":458,"low":1570,"close":1571,"change":1535,"percent_change":78,"volume":1572,"transactions":9,"vwap":1571},"2026-01-06",21.09,21.02,21.51,2167700,{"date":1574,"open":1575,"high":481,"low":1575,"close":1433,"change":25,"percent_change":991,"volume":1576,"transactions":9,"vwap":1433},"2026-01-05",20.83,2275900,{"date":1578,"open":1351,"high":1579,"low":1448,"close":1351,"change":235,"percent_change":1093,"volume":1580,"transactions":9,"vwap":1351},"2026-01-02",20.94,1282300,{"date":1582,"open":1583,"high":1569,"low":416,"close":1584,"change":146,"percent_change":1551,"volume":1585,"transactions":9,"vwap":1584},"2025-12-31",21.040001,20.74,1418600,{"date":1587,"open":460,"high":1014,"low":437,"close":1588,"change":503,"percent_change":194,"volume":1589,"transactions":9,"vwap":1588},"2025-12-30",21.08,1438200,{"date":1591,"open":1358,"high":1592,"low":1593,"close":1569,"change":544,"percent_change":545,"volume":1594,"transactions":9,"vwap":1569},"2025-12-29",21.14,20.945,1675400,{"date":1596,"open":460,"high":1597,"low":1579,"close":1502,"change":656,"percent_change":801,"volume":1598,"transactions":9,"vwap":1502},"2025-12-26",21.215,1040800,{"date":1600,"open":990,"high":428,"low":1358,"close":365,"change":77,"percent_change":179,"volume":1601,"transactions":9,"vwap":365},"2025-12-24",793300,{"date":1603,"open":1507,"high":1183,"low":1604,"close":1605,"change":1470,"percent_change":1062,"volume":1606,"transactions":9,"vwap":1605},"2025-12-23",20.895,20.97,2270100,{"date":1608,"open":470,"high":1609,"low":1592,"close":427,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":427},"2025-12-22",21.6,-0.48,-2.21,1969500,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1092,"change":369,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1092},"2025-12-19",21.8,21.97,21.456,-0.96,1835700,{"date":1621,"open":531,"high":1622,"low":1623,"close":1624,"change":1292,"percent_change":1153,"volume":1625,"transactions":9,"vwap":1624},"2025-12-18",22.34,21.84,21.92,1726500,{"date":1627,"open":1416,"high":1628,"low":1629,"close":1171,"change":1497,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1171},"2025-12-17",22.435,21.735,-3.46,1652200,{"date":1633,"open":974,"high":936,"low":511,"close":532,"change":1297,"percent_change":1634,"volume":1635,"transactions":9,"vwap":532},"2025-12-16",2.78,2204400,{"date":1637,"open":1546,"high":553,"low":1188,"close":469,"change":676,"percent_change":1638,"volume":1639,"transactions":9,"vwap":469},"2025-12-15",2.05,2249700,{"date":1641,"open":1623,"high":1622,"low":1023,"close":1511,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1511},"2025-12-12",-0.11,-0.51,1892900,{"date":1646,"open":1647,"high":1624,"low":1648,"close":1407,"change":291,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1407},"2025-12-11",21.68,21.453,-0.14,1699700,{"date":1652,"open":1388,"high":1623,"low":989,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-12-10",21.64,-0.13,-0.6,1976400,{"date":1658,"open":1659,"high":1660,"low":366,"close":1171,"change":533,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1171},"2025-12-09",21.62,21.975,0.6,1208200,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1653,"change":724,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1653},"2025-12-08",22.08,21.495,-2.83,1780900,{"date":1670,"open":1416,"high":1671,"low":1665,"close":499,"change":235,"percent_change":380,"volume":1672,"transactions":9,"vwap":499},"2025-12-05",22.468,1675700,{"date":1674,"open":1622,"high":1675,"low":1085,"close":1676,"change":195,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-04",22.455,22.19,-1.11,1479200,{"date":1680,"open":531,"high":1150,"low":469,"close":509,"change":380,"percent_change":1681,"volume":1682,"transactions":9,"vwap":509},"2025-12-03",1.63,2357900,{"date":1684,"open":1622,"high":935,"low":1036,"close":1665,"change":369,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1665},"2025-12-02",-0.94,1977900,{"date":1688,"open":1369,"high":563,"low":1689,"close":1368,"change":483,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1368},"2025-12-01",21.925,1.18,2424000,{"date":1693,"open":1402,"high":1085,"low":983,"close":1694,"change":77,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-11-28",22.030001,0.96,1004900,{"date":1698,"open":1653,"high":531,"low":1412,"close":1699,"change":1700,"percent_change":823,"volume":1701,"transactions":9,"vwap":1699},"2025-11-26",21.82,0.12,2034600,{"date":1703,"open":1704,"high":1623,"low":1354,"close":983,"change":1073,"percent_change":1705,"volume":1706,"transactions":9,"vwap":983},"2025-11-25",20.93,4.58,2809900,{"date":1708,"open":1447,"high":1709,"low":1710,"close":1483,"change":503,"percent_change":194,"volume":1711,"transactions":9,"vwap":1483},"2025-11-24",20.8,20.44,2347900,{"date":1713,"open":336,"high":1709,"low":191,"close":417,"change":111,"percent_change":1714,"volume":1715,"transactions":9,"vwap":417},"2025-11-21",3.64,2209600,{"date":1717,"open":1463,"high":1496,"low":1484,"close":1446,"change":656,"percent_change":1053,"volume":1718,"transactions":9,"vwap":1446},"2025-11-20",1495400,{"date":1720,"open":388,"high":1710,"low":1721,"close":260,"change":93,"percent_change":777,"volume":1722,"transactions":9,"vwap":260},"2025-11-19",19.95,1875500,{"date":1724,"open":388,"high":1490,"low":1725,"close":314,"change":1654,"percent_change":686,"volume":1726,"transactions":9,"vwap":314},"2025-11-18",20.195,1601600,{"date":1728,"open":428,"high":1729,"low":1463,"close":1496,"change":1685,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1496},"2025-11-17",21.299,-4.39,3006200,{"date":1733,"open":1495,"high":1734,"low":1512,"close":1023,"change":195,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1023},"2025-11-14",21.635,-1.15,2032000,{"date":1738,"open":1388,"high":1739,"low":1546,"close":1417,"change":1010,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1417},"2025-11-13",21.845,-0.46,1734900,{"date":1743,"open":482,"high":469,"low":482,"close":1388,"change":1093,"percent_change":1226,"volume":1744,"transactions":9,"vwap":1388},"2025-11-12",2083300,{"date":1746,"open":1512,"high":366,"low":437,"close":425,"change":1747,"percent_change":861,"volume":1748,"transactions":9,"vwap":425},"2025-11-11",0.28,2092600,{"date":1750,"open":1344,"high":428,"low":395,"close":1569,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1569},"2025-11-10",0.85,4.2,3115900,{"date":1755,"open":289,"high":1756,"low":1757,"close":1758,"change":472,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-11-07",20.39,19.9,20.24,1.15,1621100,{"date":1762,"open":1763,"high":1764,"low":1765,"close":279,"change":292,"percent_change":1332,"volume":1766,"transactions":9,"vwap":279},"2025-11-06",20.045,20.21,19.788,1692400,{"date":1768,"open":1769,"high":1770,"low":1771,"close":336,"change":1153,"percent_change":1772,"volume":1773,"transactions":9,"vwap":336},"2025-11-05",19.5,20.255,19.47,3.54,1827800,{"date":1775,"open":298,"high":298,"low":1776,"close":1771,"change":957,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1771},"2025-11-04",19.32,-2.6,2807000,{"date":1780,"open":1781,"high":1346,"low":1782,"close":259,"change":776,"percent_change":1783,"volume":1784,"transactions":9,"vwap":259},"2025-11-03",20.08,19.44,-1.43,3269200,{"date":1786,"open":343,"high":1787,"low":1721,"close":1346,"change":503,"percent_change":194,"volume":1788,"transactions":9,"vwap":1346},"2025-10-31",20.365,2206200,{"date":1790,"open":1791,"high":1792,"low":192,"close":1463,"change":613,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1463},"2025-10-30",20.48,20.495,-0.59,2068400,{"date":1796,"open":446,"high":1014,"low":1797,"close":1798,"change":1081,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-29",20.265,20.41,-4,3558200,{"date":1802,"open":1502,"high":1412,"low":1569,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-10-28",21.26,-0.16,-0.75,1721900,{"date":1808,"open":1009,"high":1809,"low":995,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-10-27",21.485,21.42,0.65,3.13,3046000,{"date":1815,"open":1023,"high":1810,"low":389,"close":459,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":459},"2025-10-24",-0.57,-2.67,2416300,{"date":1820,"open":1022,"high":1027,"low":1821,"close":481,"change":136,"percent_change":1375,"volume":1822,"transactions":9,"vwap":481},"2025-10-23",21.13,1882500,{"date":1824,"open":1588,"high":1825,"low":995,"close":1431,"change":337,"percent_change":839,"volume":1826,"transactions":9,"vwap":1431},"2025-10-22",21.36,2891200,{"date":1828,"open":1829,"high":1028,"low":1829,"close":1541,"change":17,"percent_change":1154,"volume":1830,"transactions":9,"vwap":1541},"2025-10-21",20.67,4047200,{"date":1832,"open":1833,"high":1002,"low":405,"close":1490,"change":225,"percent_change":1514,"volume":1834,"transactions":9,"vwap":1490},"2025-10-20",20.9,3082100,{"date":1836,"open":1570,"high":1431,"low":1837,"close":995,"change":776,"percent_change":1838,"volume":1839,"transactions":9,"vwap":995},"2025-10-17",20.72,-1.37,4266900,{"date":1841,"open":1431,"high":1842,"low":459,"close":377,"change":657,"percent_change":1843,"volume":1844,"transactions":9,"vwap":377},"2025-10-16",21.396,-1.26,3120000,{"date":1846,"open":426,"high":502,"low":1502,"close":449,"change":245,"percent_change":472,"volume":1847,"transactions":9,"vwap":449},"2025-10-15",3467300,{"date":1849,"open":459,"high":426,"low":1850,"close":1037,"change":204,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1037},"2025-10-14",20.677,1.04,3917200,{"date":1854,"open":458,"high":1418,"low":1855,"close":377,"change":225,"percent_change":1856,"volume":1857,"transactions":9,"vwap":377},"2025-10-13",21.059999,-1.4,6486100,{"date":1859,"open":1368,"high":551,"low":1502,"close":479,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":479},"2025-10-10",-3.08,-12.55,15927900,{"date":1864,"open":572,"high":602,"low":1865,"close":675,"change":613,"percent_change":614,"volume":1866,"transactions":9,"vwap":675},"2025-10-09",24.18,6805800,{"date":1868,"open":572,"high":1869,"low":622,"close":782,"change":839,"percent_change":1441,"volume":1870,"transactions":9,"vwap":782},"2025-10-08",24.77,2947800,{"date":1872,"open":1873,"high":1874,"low":1875,"close":750,"change":881,"percent_change":1876,"volume":1877,"transactions":9,"vwap":750},"2025-10-07",24.46,24.635,24.07,0.7,3619300,{"date":1879,"open":600,"high":782,"low":694,"close":592,"change":292,"percent_change":1880,"volume":1881,"transactions":9,"vwap":592},"2025-10-06",-0.61,2713300,{"date":1883,"open":1884,"high":1885,"low":622,"close":1886,"change":327,"percent_change":1535,"volume":1887,"transactions":9,"vwap":1886},"2025-10-03",24.57,24.82,24.45,2061900,{"date":1889,"open":704,"high":1890,"low":739,"close":1891,"change":544,"percent_change":783,"volume":1892,"transactions":9,"vwap":1891},"2025-10-02",24.605,24.38,2451100,{"date":1894,"open":829,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-10-01",24.42,23.275,24.4,1.1,4.72,3701500,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":244,"percent_change":337,"volume":1907,"transactions":9,"vwap":1906},"2025-09-30",23.28,23.43,23.049999,23.3,2018800,{"date":1909,"open":956,"high":1910,"low":1105,"close":1911,"change":789,"percent_change":155,"volume":1912,"transactions":9,"vwap":1911},"2025-09-29",23.32,23.29,1434800,{"date":1914,"open":901,"high":890,"low":551,"close":941,"change":77,"percent_change":1146,"volume":1915,"transactions":9,"vwap":941},"2025-09-26",2840500,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":408,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-09-25",23.485,23.6,22.79,22.81,-1.72,2554600,{"date":1925,"open":1906,"high":1058,"low":942,"close":1926,"change":1700,"percent_change":1113,"volume":1927,"transactions":9,"vwap":1926},"2025-09-24",23.21,3187600,{"date":1929,"open":942,"high":868,"low":1930,"close":892,"change":839,"percent_change":1931,"volume":1932,"transactions":9,"vwap":892},"2025-09-23",23,0.83,1955900,{"date":1934,"open":1935,"high":560,"low":1936,"close":1152,"change":272,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1152},"2025-09-22",22.78,22.625,1.06,4510400,{"date":1940,"open":976,"high":942,"low":1078,"close":1941,"change":795,"percent_change":1551,"volume":1942,"transactions":9,"vwap":1941},"2025-09-19",22.66,3584900,{"date":1944,"open":1921,"high":1151,"low":1945,"close":915,"change":450,"percent_change":963,"volume":1946,"transactions":9,"vwap":915},"2025-09-18",22.68,2213700,{"date":1948,"open":1119,"high":900,"low":921,"close":551,"change":172,"percent_change":1949,"volume":1950,"transactions":9,"vwap":551},"2025-09-17",0.89,2226500,{"date":1952,"open":767,"high":1941,"low":1622,"close":935,"change":545,"percent_change":408,"volume":1953,"transactions":9,"vwap":935},"2025-09-16",2229000,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1150,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1150},"2025-09-15",22.11,22.655,22.055,0.68,3.1,2323000,{"date":1963,"open":1036,"high":1964,"low":983,"close":1418,"change":307,"percent_change":492,"volume":1965,"transactions":9,"vwap":1418},"2025-09-12",22.035,1928800,{"date":1967,"open":981,"high":1665,"low":1968,"close":1665,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1665},"2025-09-11",21.775,0.37,1.7,1391700,{"date":1973,"open":468,"high":457,"low":479,"close":1092,"change":244,"percent_change":245,"volume":1974,"transactions":9,"vwap":1092},"2025-09-10",1770900,{"date":1976,"open":1956,"high":1956,"low":426,"close":983,"change":262,"percent_change":1977,"volume":1978,"transactions":9,"vwap":983},"2025-09-09",-1.94,1874900,{"date":1980,"open":1077,"high":1077,"low":1981,"close":1085,"change":545,"percent_change":316,"volume":1982,"transactions":9,"vwap":1085},"2025-09-08",21.833,1657600,{"date":1984,"open":1051,"high":551,"low":502,"close":1411,"change":801,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1411},"2025-09-05",-1.46,1571600,{"date":1988,"open":1166,"high":520,"low":1411,"close":532,"change":1989,"percent_change":533,"volume":1990,"transactions":9,"vwap":532},"2025-09-04",0.03,2463200,{"date":1992,"open":532,"high":1920,"low":1993,"close":1118,"change":1642,"percent_change":614,"volume":1994,"transactions":9,"vwap":1118},"2025-09-03",22.32,1991800,{"date":1996,"open":1098,"high":943,"low":1997,"close":1042,"change":483,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1042},"2025-09-02",21.933,1.16,2938800,{"date":2001,"open":1087,"high":520,"low":2002,"close":929,"change":583,"percent_change":399,"volume":2003,"transactions":9,"vwap":929},"2025-08-29",22.232,2831800,{"date":2005,"open":553,"high":1177,"low":1085,"close":1111,"change":398,"percent_change":584,"volume":2006,"transactions":9,"vwap":1111},"2025-08-28",1497700,{"date":2008,"open":502,"high":1177,"low":1616,"close":1370,"change":839,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1370},"2025-08-27",0.86,1484000,{"date":2012,"open":1546,"high":1956,"low":479,"close":1616,"change":908,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1616},"2025-08-26",2.52,2300700,{"date":2016,"open":377,"high":457,"low":990,"close":449,"change":1700,"percent_change":106,"volume":2017,"transactions":9,"vwap":449},"2025-08-25",1457100,{"date":2019,"open":417,"high":470,"low":417,"close":435,"change":106,"percent_change":2020,"volume":2021,"transactions":9,"vwap":435},"2025-08-22",2.7,1297600,{"date":2023,"open":354,"high":1833,"low":1829,"close":1483,"change":224,"percent_change":776,"volume":2024,"transactions":9,"vwap":1483},"2025-08-21",1104600,{"date":2026,"open":995,"high":365,"low":1584,"close":1354,"change":656,"percent_change":146,"volume":2027,"transactions":9,"vwap":1354},"2025-08-20",1847600,{"date":2029,"open":990,"high":1507,"low":387,"close":1001,"change":1804,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1001},"2025-08-19",-0.76,1154800,{"date":2033,"open":460,"high":1557,"low":1579,"close":1583,"change":1010,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1583},"2025-08-18",-0.47,2585600,{"date":2037,"open":389,"high":2038,"low":389,"close":1592,"change":236,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1592},"2025-08-15",21.239,1.98,2146400,{"date":2042,"open":2043,"high":2044,"low":2045,"close":1447,"change":93,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1447},"2025-08-14",20.56,20.788,20.395,-1.14,1647400,{"date":2049,"open":2050,"high":2051,"low":1482,"close":1605,"change":831,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1605},"2025-08-13",20.63,21.025,2.09,2869000,{"date":2055,"open":407,"high":2050,"low":2056,"close":1344,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1344},"2025-08-12",20.258,0.32,1.58,1521300,{"date":2061,"open":2062,"high":2063,"low":234,"close":2064,"change":77,"percent_change":65,"volume":2065,"transactions":9,"vwap":2064},"2025-08-11",20.11,20.33,20.22,1682400,{"date":2067,"open":2068,"high":2069,"low":259,"close":279,"change":1654,"percent_change":2070,"volume":2071,"transactions":9,"vwap":279},"2025-08-08",20.2,20.335,-0.65,1697800,{"date":2073,"open":2074,"high":406,"low":1757,"close":2075,"change":93,"percent_change":777,"volume":2076,"transactions":9,"vwap":2075},"2025-08-07",20.59,20.14,2139800,{"date":2078,"open":260,"high":405,"low":2079,"close":2080,"change":1093,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-08-06",19.86,20.38,1.95,3045200,{"date":2084,"open":1757,"high":305,"low":282,"close":259,"change":245,"percent_change":603,"volume":2085,"transactions":9,"vwap":259},"2025-08-05",2244500,{"date":2087,"open":2088,"high":1337,"low":2089,"close":270,"change":1876,"percent_change":1714,"volume":2090,"transactions":9,"vwap":270},"2025-08-04",19.555,19.52,3385600,{"date":2092,"open":1491,"high":2093,"low":2094,"close":2095,"change":593,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-08-01",19.34,18.81,19.24,-2.29,2834000,{"date":2099,"open":214,"high":2100,"low":2101,"close":298,"change":224,"percent_change":225,"volume":2102,"transactions":9,"vwap":298},"2025-07-31",19.74,19.37,2179600,{"date":2104,"open":407,"high":395,"low":251,"close":223,"change":2030,"percent_change":2105,"volume":2106,"transactions":9,"vwap":223},"2025-07-30",-3.71,2553500,{"date":2108,"open":1829,"high":1829,"low":2109,"close":2110,"change":1649,"percent_change":1339,"volume":2111,"transactions":9,"vwap":2110},"2025-07-29",20.13,20.51,2914000,{"date":2113,"open":376,"high":1439,"low":314,"close":396,"change":172,"percent_change":2114,"volume":2115,"transactions":9,"vwap":396},"2025-07-28",0.98,2058200,{"date":2117,"open":2074,"high":2074,"low":343,"close":1482,"change":1642,"percent_change":1134,"volume":2118,"transactions":9,"vwap":1482},"2025-07-25",1755500,{"date":2120,"open":1002,"high":1605,"low":344,"close":2043,"change":418,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2043},"2025-07-24",-2.51,2625000,{"date":2124,"open":377,"high":989,"low":448,"close":1569,"change":2125,"percent_change":162,"volume":2126,"transactions":9,"vwap":1569},"2025-07-23",0.14,3530100,{"date":2128,"open":1709,"high":1570,"low":2129,"close":1002,"change":77,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1002},"2025-07-22",20.675,1.01,1964400,{"date":2133,"open":1570,"high":1561,"low":1829,"close":1584,"change":307,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1584},"2025-07-21",-0.81,2173800,{"date":2137,"open":1541,"high":428,"low":368,"close":437,"change":292,"percent_change":2138,"volume":2139,"transactions":9,"vwap":437},"2025-07-18",-0.71,2443000,{"date":2141,"open":1009,"high":2142,"low":2143,"close":1855,"change":136,"percent_change":831,"volume":2144,"transactions":9,"vwap":1855},"2025-07-17",21.165,20.815,2208300,{"date":2146,"open":449,"high":458,"low":2147,"close":1605,"change":801,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1605},"2025-07-16",20.691,-1.55,4109000,{"date":2151,"open":481,"high":1609,"low":990,"close":1495,"change":656,"percent_change":801,"volume":2152,"transactions":9,"vwap":1495},"2025-07-15",4667000,{"date":2154,"open":2155,"high":529,"low":2156,"close":425,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":425},"2025-07-14",22.245,21.035,-0.58,-2.64,4808700,{"date":2161,"open":458,"high":1676,"low":1009,"close":2162,"change":917,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-07-11",21.95,11.25,16554500,{"date":2166,"open":2167,"high":280,"low":1469,"close":243,"change":450,"percent_change":1970,"volume":2168,"transactions":9,"vwap":243},"2025-07-10",19.615,8242700,{"date":2170,"open":1769,"high":2171,"low":2172,"close":201,"change":613,"percent_change":1880,"volume":2173,"transactions":9,"vwap":201},"2025-07-09",19.64,19.25,2829900,{"date":2175,"open":2176,"high":1462,"low":2177,"close":2089,"change":291,"percent_change":292,"volume":2178,"transactions":9,"vwap":2089},"2025-07-08",19.53,19.23,2047200,{"date":2180,"open":1264,"high":243,"low":2181,"close":2182,"change":676,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-07-07",19.07,19.55,2.3,2549700,{"date":2186,"open":2187,"high":2188,"low":1223,"close":1264,"change":613,"percent_change":461,"volume":2189,"transactions":9,"vwap":1264},"2025-07-03",19.21,19.339,1592800,{"date":2191,"open":2192,"high":2193,"low":1291,"close":2177,"change":380,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2177},"2025-07-02",18.88,19.28,1.91,2184000,{"date":2197,"open":2198,"high":1264,"low":2198,"close":2199,"change":740,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-07-01",18.32,18.87,2.06,2008000,{"date":2203,"open":1285,"high":2204,"low":2205,"close":1225,"change":1178,"percent_change":1240,"volume":2206,"transactions":9,"vwap":1225},"2025-06-30",18.595,18.28,1818600,{"date":2208,"open":1259,"high":1279,"low":1278,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-06-27",18.53,0.3,1.65,1997100,{"date":2214,"open":2215,"high":1224,"low":2216,"close":1278,"change":1427,"percent_change":1949,"volume":2217,"transactions":9,"vwap":1278},"2025-06-26",18.22,17.96,1803900,{"date":2219,"open":1207,"high":1266,"low":2220,"close":2221,"change":1234,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-06-25",17.966,18.07,-2.95,1875900,{"date":2225,"open":1222,"high":2226,"low":2227,"close":1266,"change":1297,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1266},"2025-06-24",18.65,18.105,3.39,2553800,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":1375,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-06-23",17.58,18.02,17.285,18.01,2.39,2486500,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":544,"percent_change":1642,"volume":2244,"transactions":9,"vwap":2243},"2025-06-20",17.75,17.87,17.56,17.59,4546500,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":881,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-06-18",17.48,17.725,17.44,17.61,0.97,2863100,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2249,"change":1642,"percent_change":724,"volume":2258,"transactions":9,"vwap":2249},"2025-06-17",17.41,17.7,17.32,2233700,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1931,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-06-16",17.01,17.65,16.95,17.55,4.96,3318500,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":439,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-06-13",16.83,17.035,16.5,16.72,-2.22,2357100,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2279,"change":347,"percent_change":802,"volume":2280,"transactions":9,"vwap":2279},"2025-06-12",17.23,16.98,17.1,981300,{"date":2282,"open":2283,"high":2284,"low":2234,"close":2285,"change":1240,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-06-11",17.67,17.76,17.33,-1.25,1289800,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2264,"change":1989,"percent_change":881,"volume":2293,"transactions":9,"vwap":2264},"2025-06-10",17.64,17.835,17.45,1567100,{"date":2295,"open":2242,"high":2296,"low":2297,"close":2298,"change":327,"percent_change":25,"volume":2299,"transactions":9,"vwap":2298},"2025-06-09",17.69,17.14,17.52,2103500,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2292,"change":881,"percent_change":2114,"volume":2305,"transactions":9,"vwap":2292},"2025-06-06",17.36,17.54,17.29,1550400,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":25,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-06-05",16.77,17.51,17.28,2.37,2969100,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1004,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-06-04",17.09,17.105,16.8,16.88,-1.06,2327300,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":291,"percent_change":1004,"volume":2327,"transactions":9,"vwap":2326},"2025-06-03",17.07,17.255,16.81,17.059999,2089600,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2315,"change":1470,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2315},"2025-06-02",17.35,17.395,16.897,-1.5,2393400,{"date":2336,"open":2309,"high":2283,"low":2337,"close":2330,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2330},"2025-05-30",17.31,-0.39,-2.2,2181400,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":225,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-05-29",17.81,18.018999,17.6,17.74,-1.66,2335800,{"date":2350,"open":1296,"high":2209,"low":2216,"close":2351,"change":1053,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-05-28",18.040001,-1.9,3219900,{"date":2355,"open":2351,"high":2356,"low":1304,"close":1265,"change":1811,"percent_change":2357,"volume":2358,"transactions":9,"vwap":1265},"2025-05-27",18.41,3.66,1448200,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2346,"change":1030,"percent_change":2319,"volume":2364,"transactions":9,"vwap":2346},"2025-05-23",17.5,17.79,17.34,1972300,{"date":2366,"open":2304,"high":2367,"low":2368,"close":1273,"change":1297,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1273},"2025-05-22",18.0049992,17.17,3.52,2273300,{"date":2372,"open":2373,"high":2374,"low":2304,"close":2257,"change":957,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2257},"2025-05-21",17.77,17.84,-2.91,1822000,{"date":2378,"open":2379,"high":1330,"low":2380,"close":2374,"change":483,"percent_change":970,"volume":2381,"transactions":9,"vwap":2374},"2025-05-20",17.71,17.66,1997500,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2232,"change":545,"percent_change":1643,"volume":2386,"transactions":9,"vwap":2232},"2025-05-19",17.37,17.83,2070500,{"date":2388,"open":2361,"high":2373,"low":2361,"close":2283,"change":1427,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2283},"2025-05-16",0.91,1101800,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2309,"change":544,"percent_change":1642,"volume":2396,"transactions":9,"vwap":2309},"2025-05-15",17.42,17.63,17.318,1424300,{"date":2398,"open":2296,"high":2385,"low":2249,"close":2399,"change":657,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-05-14",17.53,-1.52,1869800,{"date":2403,"open":2404,"high":1304,"low":2361,"close":2404,"change":1167,"percent_change":962,"volume":2405,"transactions":9,"vwap":2404},"2025-05-13",17.8,2040400,{"date":2407,"open":2408,"high":2409,"low":2290,"close":2346,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2346},"2025-05-12",18.049999,18.56,0.53,3.08,3068700,{"date":2414,"open":2326,"high":2304,"low":2415,"close":2416,"change":2125,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-05-09",16.93,17.21,0.82,1525200,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2323,"change":1113,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2323},"2025-05-08",16.87,17.27,16.85,3.14,2189700,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":740,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-05-07",16.29,16.61,16.19,16.55,2.35,1960900,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":613,"percent_change":1332,"volume":2440,"transactions":9,"vwap":2439},"2025-05-06",16.1,16.285,15.97,16.17,1425200,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2428,"change":235,"percent_change":399,"volume":2446,"transactions":9,"vwap":2428},"2025-05-05",16.11,16.625,16.035,1459300,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":25,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-05-02",16.13,16.35,16,16.21,2.53,2035000,{"date":2456,"open":2457,"high":2430,"low":2458,"close":2459,"change":1477,"percent_change":2286,"volume":2460,"transactions":9,"vwap":2459},"2025-05-01",16.049999,15.79,15.81,1798400,{"date":2462,"open":2463,"high":2464,"low":182,"close":2465,"change":272,"percent_change":1384,"volume":2466,"transactions":9,"vwap":2465},"2025-04-30",15.92,16.040001,16.01,2125400,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1642,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-04-29",15.88,15.995,15.74,15.77,-0.69,1611700,{"date":2476,"open":2457,"high":2477,"low":2478,"close":2469,"change":1477,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2469},"2025-04-28",16.12,15.78,-1.24,3361200,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":1700,"percent_change":1202,"volume":2487,"transactions":9,"vwap":2486},"2025-04-25",15.87,16.16,15.715,16.08,1593300,{"date":2489,"open":2490,"high":2430,"low":2491,"close":2492,"change":789,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-04-24",15.7,15.58,15.96,1.72,1958200,{"date":186,"open":2463,"high":2496,"low":2497,"close":2498,"change":347,"percent_change":1514,"volume":2499,"transactions":9,"vwap":2498},16.3,15.65,15.69,2304600]