[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MOS":3,"homepage-market-summary":35,"stock-historical-MOS":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MOS","2026-10-06",{"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},"The Mosaic Company","NYSE",null,"AGRICULTURAL CHEMICALS","Mosaic is one of the largest phosphate and potash producers in the world. The company's assets include phosphate rock mines in the US and potash mines in Canada. Mosaic also runs a large fertilizer distribution operation in Brazil through its Mosaic Fertilizantes business.","13,249","Tampa, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.2025,0.88,"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},20.94,21.3,21.5,20.85,21.29,-0.35,-1.64,7201970.394975,60858,21.0779,36,19.8,8282791.050160418,7,9746,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":183,"period_low":31,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},38.23,7270027,2653559953.590265,-27.62,"2025-04-24",[189,190,199,210,220,231,242,251,261,271,282,293,304,314,325,335,346,357,367,376,387,398,409,420,430,439,449,458,468,479,490,499,508,519,529,540,550,560,570,579,590,600,609,619,630,640,650,661,671,679,688,697,705,713,724,733,744,750,757,765,772,778,785,792,800,809,813,820,827,834,842,848,856,863,869,877,883,890,896,900,905,913,919,925,932,940,944,951,958,965,969,975,981,985,992,1000,1005,1012,1018,1026,1032,1039,1044,1050,1055,1060,1067,1074,1080,1088,1092,1097,1102,1108,1113,1121,1128,1133,1140,1146,1150,1157,1163,1171,1178,1186,1194,1200,1207,1214,1222,1229,1234,1238,1245,1252,1259,1265,1272,1280,1289,1298,1306,1314,1323,1332,1340,1346,1353,1359,1364,1373,1381,1389,1396,1405,1413,1421,1429,1438,1446,1453,1460,1469,1478,1487,1496,1505,1514,1521,1528,1536,1543,1548,1555,1561,1568,1575,1582,1590,1597,1604,1610,1617,1624,1631,1638,1646,1653,1659,1665,1674,1680,1685,1689,1694,1698,1702,1707,1712,1719,1723,1729,1736,1741,1746,1751,1756,1762,1769,1772,1776,1781,1785,1789,1793,1797,1801,1805,1811,1815,1820,1826,1831,1837,1841,1847,1854,1858,1866,1873,1879,1883,1890,1895,1902,1908,1914,1922,1926,1932,1938,1943,1950,1956,1962,1970,1978,1986,1994,2002,2010,2017,2024,2033,2040,2047,2054,2061,2069,2077,2086,2094,2100,2106,2112,2118,2126,2133,2140,2148,2156,2163,2169,2176,2183,2188,2194,2200,2205,2211,2217,2224,2229,2235,2240,2245,2253,2260,2266,2274,2279,2286,2293,2302,2309,2315,2320,2327,2336,2343,2349,2356,2363,2372,2379,2386,2393,2399,2403,2407,2415,2421,2428,2435,2442,2449,2457,2466,2471,2478,2483,2487,2494,2501,2507,2514,2520,2527,2532,2538,2542,2550,2555,2559,2565,2572,2576,2582,2586,2589,2594,2598,2603,2608,2615,2619,2624,2628,2634,2642,2646,2652,2658,2664,2670,2676,2683,2687,2693,2699,2705,2713,2717,2723],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":94,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",20.885,21.455,20.44,1.04,8862227.98815,65394,21.1248,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",21.64,22.005,21.055,21.07,-0.48,-2.23,7821231.291606,72659,21.3563,{"date":211,"open":21,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",21.585,20.38,21.55,-0.1,-0.46,11879438.032413,99936,21.0848,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",22.61,22.85,21.534,21.65,-0.77,-3.43,7848565.883789,69013,21.8781,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",22.25,22.59,22.0834,22.42,0.17,0.76,5329883.808371,52730,22.3615,{"date":243,"open":244,"high":244,"low":245,"close":233,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",22.76,22.145,-0.76,-3.3,6947549.55728,72206,22.3355,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",23.7,22.66,23.01,-0.68,-2.87,9100896.002335,84827,22.9503,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":256,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",24.3,24.425,23.18,23.69,-2.79,9221181.064137,83727,23.6649,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",24.5,25.065,24.29,24.37,-0.36,-1.46,5306846.245317,56437,24.6286,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",24.09,24.99,23.85,24.73,0.66,2.74,6173184.661268,57158,24.5823,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",24.72,24.94,23.03,24.07,-0.41,-1.67,13091538.964552,112925,24.036,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",25.36,24.46,24.48,-0.91,-3.58,11773422.100367,58604,24.6144,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",25.07,25.755,24.95,25.39,0.6,2.42,4710399.181112,52226,25.4419,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",25.4,24.35,24.79,-0.67,-2.63,7645269.872275,76067,24.8754,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",24.96,25.65,24.61,25.46,0.41,1.64,11428066.525628,83584,25.1982,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",24.81,25.155,24.4683,25.05,-0.14,-0.56,8994821.104252,70361,24.844,{"date":358,"open":359,"high":360,"low":351,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",25.43,25.98,25.19,-0.21,-0.83,6513586.545919,59836,25.3356,{"date":368,"open":369,"high":370,"low":327,"close":327,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",25.97,26.5,-0.81,-3.09,7804116.20772,69654,25.7985,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",26.8,26.96,26.08,26.21,-0.32,-1.21,7525150.634416,72382,26.3179,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",26.145,26.885,26.0235,26.53,0.68,2.63,10581722.395612,94070,26.5003,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",25,26.04,24.77,25.85,0.36,1.41,8510357.045447,68325,25.6596,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",26.12,26.3055,25.15,25.49,-0.29,-1.12,7036356.65696,65608,25.4414,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":180,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",24.7,25.995,24.63,25.78,4.04,9780780.404873,86516,25.6306,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":288,"percent_change":289,"volume":436,"transactions":437,"vwap":438},"2026-09-01",23.94,25.205,23.422,24.78,9026671.727692,87519,24.7398,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",23.68,24.51,24.12,0.52,2.2,6906596.135397,49094,24.1037,{"date":450,"open":451,"high":275,"low":452,"close":453,"change":454,"percent_change":330,"volume":455,"transactions":456,"vwap":457},"2026-08-28",23.95,23.325,23.6,-0.16,5385809.939876,50027,23.6148,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",24,23.32,23.76,-0.4,-1.66,5665377.162101,59026,23.6557,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",24.84,25.2,24.1425,24.16,-0.11,-0.45,7956570.601818,72782,24.5234,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",23.77,24.4,23.66,24.27,0.27,1.13,5899320.09423,60033,24.08,{"date":491,"open":492,"high":493,"low":494,"close":460,"change":299,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",24.62,25.175,23.5901,-1.68,8720328.294582,75588,24.266,{"date":500,"open":481,"high":501,"low":502,"close":503,"change":147,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",24.76,23.55,24.41,4.54,13537105.171588,96868,24.4427,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",22.46,23.445,22.31,23.35,1.12,5.04,12377258.430575,87874,22.9966,{"date":520,"open":201,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",22.53,21.6,22.23,1.09,5.16,8729328.594985,69954,22.2245,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",21.23,21.43,21.045,21.14,-0.09,-0.42,5851474.089499,52890,21.1901,{"date":541,"open":542,"high":543,"low":544,"close":531,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",21.62,21.685,20.82,-0.38,-1.76,9221378.597161,71064,21.1199,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":117,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-14",21.74,22.015,21.5322,21.61,-0.78,6026225.884665,54139,21.7165,{"date":561,"open":562,"high":297,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-13",22.6,21.41,21.78,-0.82,-3.63,7892821.993784,69376,21.9347,{"date":571,"open":572,"high":572,"low":573,"close":562,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-12",23.07,22.35,-0.5,-2.16,5950843.782325,54466,22.5819,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-11",23.36,23.615,23.05,23.1,-0.37,-1.58,5961837.890789,62757,23.2542,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":341,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",22.88,23.48,22.425,23.47,1.78,5969230.896345,64115,23.0055,{"date":601,"open":602,"high":603,"low":223,"close":604,"change":463,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-07",23.27,23.405,23.06,-1.71,5626821.087149,62620,23.1005,{"date":610,"open":611,"high":451,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",23,22.4374,23.46,0.05,0.21,8244717.19525,88363,23.453,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-05",21.7,23.9,21.44,23.41,0.7,3.08,16511791.161156,139340,23.3902,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":127,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",21.9,22.75,21.71,22.71,4.13,6621062.556955,67880,22.4417,{"date":641,"open":642,"high":643,"low":555,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",22.265,22.43,21.81,-0.31,-1.4,7806259.590402,73427,21.8131,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",22.65,22.98,22.07,22.12,-0.65,-2.85,10779209.820227,66968,22.1752,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":288,"volume":668,"transactions":669,"vwap":670},"2026-07-30",22.64,22.97,22.3,22.77,0.15,5531873.826508,58552,22.6808,{"date":672,"open":653,"high":673,"low":512,"close":674,"change":216,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",23.15,22.62,-1.99,6713342.168654,58542,22.6182,{"date":680,"open":666,"high":681,"low":682,"close":683,"change":93,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",23.165,22.69,23.08,3.31,8333757.612443,67393,22.9785,{"date":689,"open":236,"high":690,"low":691,"close":692,"change":157,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-27",22.73,22.02,22.34,0.18,6899720.030664,64334,22.249,{"date":698,"open":233,"high":666,"low":699,"close":665,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",22.195,0.02,0.09,6457153.759505,60751,22.4396,{"date":706,"open":297,"high":602,"low":707,"close":708,"change":574,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",22.09,22.28,-2.19,6075760.573494,58180,22.5074,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",22.55,22.99,22.29,22.78,0.81,3.69,8387188.608318,69711,22.7933,{"date":725,"open":726,"high":223,"low":632,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",22.8,21.97,-0.44,-1.96,7197711.707593,61321,22.0938,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",22.33,22.475,21.715,22.41,0.28,1.27,5126742.035761,52084,22.1901,{"date":745,"open":510,"high":746,"low":707,"close":747,"change":463,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-17",22.9,22.13,-1.78,6510400,{"date":751,"open":752,"high":753,"low":754,"close":521,"change":78,"percent_change":755,"volume":756,"transactions":9,"vwap":521},"2026-07-16",23.14,23.4,22.38,-2.21,6038600,{"date":758,"open":759,"high":760,"low":573,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-15",23.030001,23.25,23.040001,0.1,0.44,6948900,{"date":766,"open":663,"high":767,"low":236,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-14",23.09,22.94,0.63,2.82,8429800,{"date":773,"open":634,"high":774,"low":634,"close":512,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":512},"2026-07-13",22.52,0.8,3.72,8700400,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":238,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-10",20.86,21.66,21.51,3.66,6736600,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":762,"percent_change":51,"volume":791,"transactions":9,"vwap":790},"2026-07-09",20.66,21.02,20.42,20.75,6543400,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":206,"volume":799,"transactions":9,"vwap":797},"2026-07-08",21.16,21.35,20.59,20.65,-0.47,8148500,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-07",21.15,21.49,20.69,21.12,-0.06,-0.28,7716300,{"date":810,"open":204,"high":532,"low":544,"close":811,"change":614,"percent_change":112,"volume":812,"transactions":9,"vwap":811},"2026-07-06",21.18,7742400,{"date":814,"open":22,"high":815,"low":816,"close":817,"change":117,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-07-02",21.58,20.98,21.13,-0.8,9023800,{"date":821,"open":822,"high":823,"low":824,"close":21,"change":825,"percent_change":444,"volume":826,"transactions":9,"vwap":21},"2026-07-01",21.1,21.85,21.040001,0.11,10502100,{"date":828,"open":634,"high":564,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-30",20.83,21.19,-1.25,-5.57,15591200,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":485,"volume":841,"transactions":9,"vwap":839},"2026-06-29",22.39,22.57,21.91,22.44,0.06,7628800,{"date":843,"open":552,"high":844,"low":634,"close":754,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":754},"2026-06-26",22.58,0.65,2.99,9575800,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":137,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-25",21.17,21.87,21.08,21.73,4.17,9394700,{"date":857,"open":858,"high":859,"low":23,"close":780,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":780},"2026-06-24",20.93,21.48,-0.39,-1.84,9888100,{"date":864,"open":22,"high":564,"low":204,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-23",21.25,-0.75,-3.41,8999800,{"date":870,"open":871,"high":872,"low":838,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-22",22.63,22.74,22,-0.9,-3.93,8779600,{"date":878,"open":663,"high":879,"low":562,"close":746,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":746},"2026-06-18",23.38,0.39,1.73,25679900,{"date":884,"open":885,"high":244,"low":522,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-17",21.69,22.51,0.82,3.78,9536800,{"date":891,"open":892,"high":893,"low":214,"close":885,"change":363,"percent_change":894,"volume":895,"transactions":9,"vwap":885},"2026-06-16",22.32,22.7,-3.69,8013300,{"date":897,"open":760,"high":275,"low":898,"close":774,"change":117,"percent_change":866,"volume":899,"transactions":9,"vwap":774},"2026-06-15",22.4,14375800,{"date":901,"open":22,"high":223,"low":795,"close":682,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":682},"2026-06-12",1.6,7.59,14295800,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":740,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-11",19.91,21.22,19.85,21.09,6.41,12591500,{"date":914,"open":915,"high":859,"low":31,"close":916,"change":278,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-10",21.2,19.82,-6.86,13853000,{"date":920,"open":921,"high":201,"low":922,"close":923,"change":215,"percent_change":798,"volume":924,"transactions":9,"vwap":923},"2026-06-09",21.45,20.76,21.28,7981200,{"date":926,"open":927,"high":523,"low":795,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-08",22.2,21.38,-0.86,-3.87,6870400,{"date":933,"open":934,"high":223,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-05",22.82,21.99,22.24,-0.66,-2.88,8371500,{"date":941,"open":611,"high":584,"low":839,"close":746,"change":463,"percent_change":942,"volume":943,"transactions":9,"vwap":746},"2026-06-04",-1.72,6389500,{"date":945,"open":673,"high":946,"low":947,"close":948,"change":949,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-03",23.97,23.12,23.3,0,6288900,{"date":952,"open":953,"high":954,"low":767,"close":948,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":948},"2026-06-02",23.21,23.79,-0.03,-0.13,5536600,{"date":959,"open":960,"high":622,"low":752,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-01",23.78,23.33,-0.57,-2.38,7063500,{"date":966,"open":622,"high":273,"low":967,"close":622,"change":454,"percent_change":330,"volume":968,"transactions":9,"vwap":622},"2026-05-29",23.58,8901000,{"date":970,"open":253,"high":971,"low":584,"close":972,"change":86,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-28",24.15,24.059999,1.43,9921900,{"date":976,"open":236,"high":481,"low":927,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-27",23.72,1.1,4.86,9513900,{"date":982,"open":886,"high":983,"low":754,"close":674,"change":825,"percent_change":58,"volume":984,"transactions":9,"vwap":674},"2026-05-26",23.16,8458900,{"date":986,"open":987,"high":674,"low":988,"close":886,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":886},"2026-05-22",22.059999,22.01,0.57,2.6,8057200,{"date":993,"open":522,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-21",22.16,21.37,21.94,0.08,0.37,6668100,{"date":1001,"open":865,"high":727,"low":802,"close":1002,"change":142,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-20",21.86,2.15,7990100,{"date":1006,"open":24,"high":885,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-19",20.89,21.4,-0.01,-0.05,8792000,{"date":1013,"open":1014,"high":632,"low":1015,"close":563,"change":25,"percent_change":1016,"volume":1017,"transactions":9,"vwap":563},"2026-05-18",21.72,21.11,-1.61,8860100,{"date":1019,"open":1020,"high":1021,"low":1014,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-15",22.26,22.45,21.76,-0.92,-4.06,8650000,{"date":1027,"open":718,"high":1028,"low":1029,"close":1030,"change":215,"percent_change":728,"volume":1031,"transactions":9,"vwap":1030},"2026-05-14",22.87,22.19,22.68,7647800,{"date":1033,"open":1034,"high":1035,"low":1036,"close":718,"change":880,"percent_change":1037,"volume":1038,"transactions":9,"vwap":718},"2026-05-13",22.67,23.59,22.5,1.74,12140500,{"date":1040,"open":823,"high":715,"low":1041,"close":836,"change":320,"percent_change":1042,"volume":1043,"transactions":9,"vwap":836},"2026-05-12",21.31,2.75,11121400,{"date":1045,"open":1046,"high":236,"low":850,"close":1047,"change":463,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-11",21.89,21.79,-1.8,17351400,{"date":1051,"open":664,"high":602,"low":1052,"close":1029,"change":72,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1029},"2026-05-08",22.17,-3.14,9629300,{"date":1056,"open":502,"high":453,"low":592,"close":1057,"change":656,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-07",22.91,-2.76,6838400,{"date":1061,"open":760,"high":1062,"low":653,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-06",23.87,23.56,0.3,1.29,7914700,{"date":1068,"open":1069,"high":461,"low":872,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-05",22.89,23.26,0.29,1.26,6779700,{"date":1075,"open":1076,"high":1077,"low":1069,"close":664,"change":1078,"percent_change":556,"volume":1079,"transactions":9,"vwap":664},"2026-05-04",23.11,23.34,-0.18,6329800,{"date":1081,"open":1082,"high":1083,"low":1084,"close":673,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":673},"2026-05-01",23.37,23.51,22.92,-0.12,-0.52,5394800,{"date":1089,"open":1090,"high":1035,"low":746,"close":602,"change":112,"percent_change":195,"volume":1091,"transactions":9,"vwap":602},"2026-04-30",22.95,7750300,{"date":1093,"open":1094,"high":602,"low":633,"close":759,"change":454,"percent_change":1095,"volume":1096,"transactions":9,"vwap":759},"2026-04-29",23.24,-0.69,6486900,{"date":1098,"open":1099,"high":453,"low":872,"close":1100,"change":955,"percent_change":956,"volume":1101,"transactions":9,"vwap":1100},"2026-04-28",23.49,23.19,9589500,{"date":1103,"open":1104,"high":273,"low":768,"close":1105,"change":556,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-27",24.2,23.22,-3.25,12511200,{"date":1109,"open":1104,"high":1110,"low":1099,"close":460,"change":807,"percent_change":1111,"volume":1112,"transactions":9,"vwap":460},"2026-04-24",24.28,-1.15,8078500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1110,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1110},"2026-04-23",24.44,24.67,24.040001,-0.24,-0.98,6356800,{"date":1122,"open":1115,"high":318,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-22",24.22,24.52,0.32,1.32,6504100,{"date":1129,"open":1130,"high":1131,"low":1117,"close":1104,"change":701,"percent_change":998,"volume":1132,"transactions":9,"vwap":1104},"2026-04-21",24.17,24.6,5423200,{"date":1134,"open":1135,"high":328,"low":1136,"close":1137,"change":216,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-20",24.26,23.91,24.11,-1.87,9927600,{"date":1141,"open":1142,"high":1143,"low":298,"close":1144,"change":454,"percent_change":656,"volume":1145,"transactions":9,"vwap":1144},"2026-04-17",24.23,24.66,24.57,11529900,{"date":1147,"open":1137,"high":470,"low":481,"close":287,"change":180,"percent_change":1148,"volume":1149,"transactions":9,"vwap":287},"2026-04-16",4.21,10021600,{"date":1151,"open":1152,"high":1153,"low":502,"close":1154,"change":362,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-15",23.86,24.31,23.73,-0.88,10006500,{"date":1158,"open":442,"high":1159,"low":1136,"close":432,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":432},"2026-04-14",24.59,-0.6,-2.44,10716500,{"date":1164,"open":1165,"high":1166,"low":308,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-13",25.13,25.54,24.54,-0.22,-0.89,10224400,{"date":1172,"open":1173,"high":1174,"low":1175,"close":501,"change":78,"percent_change":1176,"volume":1177,"transactions":9,"vwap":501},"2026-04-10",25.38,25.62,24.49,-2.02,6863100,{"date":1179,"open":1180,"high":1181,"low":471,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-09",26.61,27.15,25.27,-1.35,-5.07,7483200,{"date":1187,"open":338,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-08",26.68,25.18,26.62,0.25,0.95,9285900,{"date":1195,"open":1190,"high":1196,"low":381,"close":1197,"change":352,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-07",27.13,26.37,-0.53,6016000,{"date":1201,"open":1197,"high":1202,"low":1203,"close":1204,"change":86,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-06",26.77,26.15,26.51,1.3,4213100,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":585,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-02",26.95,25.89,26.17,-1.39,7987700,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":195,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-01",25.5,26.58,25.12,26.54,4.08,11277200,{"date":1223,"open":337,"high":1224,"low":1225,"close":1216,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1216},"2026-03-31",25.68,24.75,0.5,2,10775000,{"date":1230,"open":1231,"high":1232,"low":501,"close":400,"change":949,"percent_change":949,"volume":1233,"transactions":9,"vwap":400},"2026-03-30",25.28,25.73,9735400,{"date":1235,"open":400,"high":1236,"low":501,"close":400,"change":949,"percent_change":949,"volume":1237,"transactions":9,"vwap":400},"2026-03-27",25.45,9436800,{"date":1239,"open":327,"high":1240,"low":1241,"close":400,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":400},"2026-03-26",26.19,24.42,-1.19,-4.54,11879800,{"date":1246,"open":1247,"high":1248,"low":435,"close":1240,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1240},"2026-03-25",25.14,26.22,0.99,3.93,12333800,{"date":1253,"open":1254,"high":1255,"low":1256,"close":471,"change":514,"percent_change":1257,"volume":1258,"transactions":9,"vwap":471},"2026-03-24",24.33,25.48,24.18,4.65,12814700,{"date":1260,"open":1261,"high":275,"low":1262,"close":489,"change":58,"percent_change":1263,"volume":1264,"transactions":9,"vwap":489},"2026-03-23",23.43,23.059999,2.08,13761300,{"date":1266,"open":1267,"high":1268,"low":1035,"close":1035,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1035},"2026-03-20",25.83,26.030001,-2.61,-9.96,21772100,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":586,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-19",27.79,28.24,26.13,26.2,-5.69,14169600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-18",29.31,29.39,27.75,27.78,-1.05,-3.64,9419200,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-17",27.73,29.33,27.52,28.83,1.16,4.19,12108700,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":26,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-16",28.62,28.72,27.66,27.67,-5.6,15738900,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1282,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1282},"2026-03-13",31.25,31.34,29.11,-2.05,-6.54,18706900,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-12",31.049999,32.25,30.28,31.36,2.21,7.58,28170200,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-11",27.26,29.23,27.22,29.15,2.67,10.08,14473200,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":728,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-10",26.73,26.92,26.049999,26.48,-1.63,8100200,{"date":1341,"open":1342,"high":1325,"low":1173,"close":1335,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1335},"2026-03-09",26.25,0.61,2.32,11434800,{"date":1347,"open":1190,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":825,"volume":1352,"transactions":9,"vwap":1350},"2026-03-06",27.14,26.01,26.31,0.03,9676700,{"date":1354,"open":1355,"high":1356,"low":425,"close":1357,"change":485,"percent_change":195,"volume":1358,"transactions":9,"vwap":1357},"2026-03-05",26,27.41,26.28,10684500,{"date":1360,"open":1361,"high":1362,"low":1174,"close":1349,"change":226,"percent_change":938,"volume":1363,"transactions":9,"vwap":1349},"2026-03-04",26.7,26.91,10268500,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-03",26.75,27.32,25.99,26.78,-0.73,-2.65,7900800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1242,"volume":1380,"transactions":9,"vwap":1378},"2026-03-02",29,29.02,27.17,27.51,-0.33,8420900,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":393,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-27",27.36,27.91,26.85,27.84,2.5,6439800,{"date":1390,"open":1391,"high":1392,"low":1350,"close":1393,"change":693,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-26",26.34,27.54,27.16,0.67,8802400,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-25",27.56,27.94,26.52,26.98,-1.51,-5.3,13636000,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1118,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-24",28.98,29.19,28.3,28.49,-0.84,6727400,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":963,"volume":1420,"transactions":9,"vwap":1418},"2026-02-23",29.059999,29.24,28.09,28.73,-0.7,6846600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1370,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-20",30.15,30.57,29.34,29.43,-2.42,5194100,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-19",29.67,30.41,29.51,30.16,0.72,2.45,5271100,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":404,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-18",29.08,29.61,28.84,29.44,1.24,4375500,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1440,"change":962,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1440},"2026-02-17",29.58,29.83,28.76,-1.92,4438100,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1085,"percent_change":463,"volume":1459,"transactions":9,"vwap":1458},"2026-02-13",29.37,29.91,29.12,29.65,4224000,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-12",31,31.1,29.63,29.77,-1.37,-4.4,6101700,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-11",30.51,31.28,30.42,31.14,1.02,3.39,6303100,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-10",29.74,30.21,29.59,30.12,0.56,1.89,5484800,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-09",28.58,29.7,28.53,29.56,0.96,3.36,5069400,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-06",28,28.7,27.9,28.6,0.84,3.03,4541800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-05",28.55,28.88,27.35,27.76,-1.06,-3.68,6604000,{"date":1515,"open":1409,"high":1516,"low":1517,"close":1518,"change":101,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-04",28.96,28.21,28.82,1.8,7078300,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":195,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-03",27.3,28.37,28.31,3.81,6098300,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1411,"volume":1535,"transactions":9,"vwap":1533},"2026-02-02",27.39,27.68,26.67,27.27,-0.23,8003200,{"date":1537,"open":1538,"high":1539,"low":1393,"close":1538,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1538},"2026-01-30",27.5,28.08,-0.54,-1.93,8286000,{"date":1544,"open":1507,"high":1545,"low":1284,"close":1546,"change":215,"percent_change":277,"volume":1547,"transactions":9,"vwap":1546},"2026-01-29",29.040001,28.040001,4743000,{"date":1549,"open":1550,"high":1551,"low":1285,"close":1552,"change":1553,"percent_change":1286,"volume":1554,"transactions":9,"vwap":1552},"2026-01-28",28.77,29.07,28.14,-0.3,5322800,{"date":1556,"open":1557,"high":1558,"low":1539,"close":1559,"change":825,"percent_change":880,"volume":1560,"transactions":9,"vwap":1559},"2026-01-27",28.29,28.85,28.44,4263900,{"date":1562,"open":1563,"high":1457,"low":1564,"close":1565,"change":216,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-26",29.09,28.22,28.33,-1.6,5731600,{"date":1569,"open":1275,"high":1570,"low":1571,"close":1572,"change":769,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-23",29.13,28.2,28.79,2.24,6428600,{"date":1576,"open":1577,"high":1572,"low":1578,"close":1579,"change":101,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-01-22",27.82,27.7,28.16,1.84,10595700,{"date":1583,"open":1584,"high":1585,"low":1196,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-21",27.43,27.88,27.65,0.62,2.29,7147300,{"date":1591,"open":1592,"high":1348,"low":1593,"close":1594,"change":393,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-20",26.33,26.32,27.030001,2.58,7108700,{"date":1598,"open":1337,"high":1599,"low":403,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-16",26.88,26.35,-1.23,-4.46,14229300,{"date":1605,"open":1386,"high":1606,"low":1607,"close":1608,"change":806,"percent_change":1168,"volume":1609,"transactions":9,"vwap":1608},"2026-01-15",28.15,27.11,27.58,6496300,{"date":1611,"open":1612,"high":1613,"low":1594,"close":1614,"change":973,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-14",27.049999,28.17,27.64,5.46,12120900,{"date":1618,"open":1619,"high":1620,"low":1621,"close":381,"change":58,"percent_change":1622,"volume":1623,"transactions":9,"vwap":381},"2026-01-13",26.44,26.76,26.059999,1.91,7252200,{"date":1625,"open":1349,"high":1277,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-12",25.42,25.72,-0.26,-1,6785500,{"date":1632,"open":1633,"high":1634,"low":1635,"close":360,"change":574,"percent_change":1636,"volume":1637,"transactions":9,"vwap":360},"2026-01-09",26.72,27.25,25.77,-1.89,8657200,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1337,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1337},"2026-01-08",25.41,26.83,25.34,1.18,4.66,10001400,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":87,"percent_change":1484,"volume":1652,"transactions":9,"vwap":1651},"2026-01-07",25.22,25.56,24.69,25.3,6069300,{"date":1654,"open":337,"high":1655,"low":422,"close":1656,"change":1071,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-01-06",25.24,25.16,1.17,6406800,{"date":1660,"open":1661,"high":1626,"low":308,"close":1662,"change":1663,"percent_change":1160,"volume":1664,"transactions":9,"vwap":1662},"2026-01-05",25.21,24.87,-0.15,6452600,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-02",24.1,25.37,23.99,25.02,0.93,3.86,6577400,{"date":1675,"open":1676,"high":1153,"low":1677,"close":284,"change":806,"percent_change":1678,"volume":1679,"transactions":9,"vwap":284},"2025-12-31",24.13,24.030001,-0.25,4509400,{"date":1681,"open":1682,"high":1683,"low":1676,"close":971,"change":701,"percent_change":998,"volume":1684,"transactions":9,"vwap":971},"2025-12-30",24.14,24.38,4049900,{"date":1686,"open":1667,"high":484,"low":286,"close":972,"change":1678,"percent_change":1687,"volume":1688,"transactions":9,"vwap":972},"2025-12-29",-1.03,5222700,{"date":1690,"open":1110,"high":1691,"low":1677,"close":1153,"change":1692,"percent_change":1071,"volume":1693,"transactions":9,"vwap":1153},"2025-12-26",24.39,0.07,3919300,{"date":1695,"open":328,"high":1683,"low":473,"close":1696,"change":1010,"percent_change":362,"volume":1697,"transactions":9,"vwap":1696},"2025-12-24",24.24,1619300,{"date":1699,"open":1135,"high":1700,"low":298,"close":275,"change":955,"percent_change":1085,"volume":1701,"transactions":9,"vwap":275},"2025-12-23",24.58,4728700,{"date":1703,"open":1677,"high":1115,"low":460,"close":1704,"change":444,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-12-22",24.32,2.18,6351900,{"date":1708,"open":1709,"high":484,"low":266,"close":1710,"change":454,"percent_change":330,"volume":1711,"transactions":9,"vwap":1710},"2025-12-19",23.98,23.8,12486600,{"date":1713,"open":1714,"high":424,"low":1715,"close":1716,"change":1717,"percent_change":415,"volume":1718,"transactions":9,"vwap":1716},"2025-12-18",24.45,23.92,23.96,-0.07,5813900,{"date":1720,"open":1063,"high":1704,"low":1063,"close":1677,"change":989,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1677},"2025-12-17",2.43,7517900,{"date":1724,"open":1725,"high":1725,"low":1726,"close":613,"change":646,"percent_change":1727,"volume":1728,"transactions":9,"vwap":613},"2025-12-16",24.85,23.44,-5.63,13532600,{"date":1730,"open":1731,"high":1368,"low":1732,"close":1733,"change":1183,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-15",25.74,24.74,24.86,-5.15,13114200,{"date":1737,"open":1738,"high":1357,"low":1166,"close":381,"change":1475,"percent_change":1739,"volume":1740,"transactions":9,"vwap":381},"2025-12-12",25.58,4.05,9825800,{"date":1742,"open":954,"high":1731,"low":954,"close":361,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":361},"2025-12-11",1.44,6.06,14195800,{"date":1747,"open":1748,"high":462,"low":461,"close":1749,"change":806,"percent_change":1678,"volume":1750,"transactions":9,"vwap":1749},"2025-12-10",23.65,23.75,7369300,{"date":1752,"open":1261,"high":1753,"low":961,"close":1754,"change":237,"percent_change":1435,"volume":1755,"transactions":9,"vwap":1754},"2025-12-09",23.89,23.81,6688800,{"date":1757,"open":1758,"high":622,"low":581,"close":1759,"change":1351,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-08",23.63,23.64,0.13,9176800,{"date":1763,"open":1696,"high":1764,"low":453,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-05",24.56,23.61,-0.49,-2.03,7299400,{"date":1770,"open":1677,"high":1704,"low":1753,"close":1667,"change":474,"percent_change":475,"volume":1771,"transactions":9,"vwap":1667},"2025-12-04",4790300,{"date":1773,"open":328,"high":1131,"low":1130,"close":1774,"change":117,"percent_change":1419,"volume":1775,"transactions":9,"vwap":1774},"2025-12-03",24.21,4830100,{"date":1777,"open":337,"high":337,"low":443,"close":1683,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1683},"2025-12-02",-0.58,-2.32,6447300,{"date":1782,"open":308,"high":1668,"low":503,"close":337,"change":132,"percent_change":1783,"volume":1784,"transactions":9,"vwap":337},"2025-12-01",1.92,7366400,{"date":1786,"open":328,"high":1159,"low":263,"close":1175,"change":1787,"percent_change":1192,"volume":1788,"transactions":9,"vwap":1175},"2025-11-28",0.23,6883700,{"date":1790,"open":1774,"high":503,"low":1791,"close":1135,"change":762,"percent_change":341,"volume":1792,"transactions":9,"vwap":1135},"2025-11-26",24.02,6621900,{"date":1794,"open":977,"high":1241,"low":253,"close":473,"change":1484,"percent_change":1795,"volume":1796,"transactions":9,"vwap":473},"2025-11-25",2.37,7904000,{"date":1798,"open":1791,"high":1682,"low":513,"close":453,"change":962,"percent_change":1799,"volume":1800,"transactions":9,"vwap":453},"2025-11-24",-2.36,7784800,{"date":1802,"open":460,"high":1115,"low":1803,"close":1130,"change":112,"percent_change":180,"volume":1804,"transactions":9,"vwap":1130},"2025-11-21",23.82,5659100,{"date":1806,"open":1700,"high":329,"low":1807,"close":1808,"change":962,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-11-20",23.88,23.93,-2.33,9073900,{"date":1812,"open":1167,"high":1813,"low":1256,"close":273,"change":1078,"percent_change":1370,"volume":1814,"transactions":9,"vwap":273},"2025-11-19",24.71,5993600,{"date":1816,"open":1124,"high":1225,"low":1153,"close":1817,"change":1818,"percent_change":845,"volume":1819,"transactions":9,"vwap":1817},"2025-11-18",24.68,0.16,6248500,{"date":1821,"open":1822,"high":1349,"low":308,"close":1124,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1124},"2025-11-17",25.92,-1.53,-5.87,7404200,{"date":1827,"open":1173,"high":1828,"low":1173,"close":1336,"change":1226,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1336},"2025-11-14",26.23,1.96,6154100,{"date":1832,"open":1833,"high":1368,"low":414,"close":1834,"change":701,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-11-13",25.63,25.55,0.35,5211800,{"date":1838,"open":414,"high":1210,"low":1173,"close":340,"change":1678,"percent_change":1839,"volume":1840,"transactions":9,"vwap":340},"2025-11-12",-0.97,5818200,{"date":1842,"open":1216,"high":1843,"low":1844,"close":1845,"change":1078,"percent_change":1419,"volume":1846,"transactions":9,"vwap":1845},"2025-11-11",25.9,25.030001,25.71,6901300,{"date":1848,"open":1849,"high":1850,"low":1655,"close":1210,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1210},"2025-11-10",25.84,26.07,0.31,1.21,8265500,{"date":1855,"open":1218,"high":1627,"low":285,"close":1738,"change":288,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1738},"2025-11-07",2.65,8226700,{"date":1859,"open":1860,"high":1861,"low":1725,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-11-06",26.14,26.36,24.92,-1.3,-4.96,12181600,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1248,"change":1379,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1248},"2025-11-05",27.8,27.85,25.8,-1.24,11955900,{"date":1874,"open":1366,"high":1641,"low":1875,"close":1876,"change":177,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-11-04",26.24,26.55,-2.6,9709800,{"date":1880,"open":1509,"high":1584,"low":378,"close":1325,"change":1881,"percent_change":1095,"volume":1882,"transactions":9,"vwap":1325},"2025-11-03",-0.19,8334300,{"date":1884,"open":1885,"high":1886,"low":1509,"close":1887,"change":1628,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-10-31",27.71,28.059999,27.45,-0.94,7273800,{"date":1891,"open":1559,"high":1892,"low":1509,"close":1885,"change":1888,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1885},"2025-10-30",28.47,-3.28,6039000,{"date":1896,"open":1326,"high":1897,"low":1898,"close":1899,"change":1370,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-10-29",29.4,28.5,28.65,-2.48,4070400,{"date":1903,"open":1904,"high":1490,"low":1440,"close":1905,"change":1078,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-10-28",29.27,29.38,-0.61,3012800,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1492,"change":536,"percent_change":646,"volume":1913,"transactions":9,"vwap":1492},"2025-10-27",30.36,30.61,29.45,3654100,{"date":1915,"open":1916,"high":1917,"low":1464,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-10-24",29.97,30.040001,29.98,0.33,1.11,3889800,{"date":1923,"open":1318,"high":1318,"low":1924,"close":1458,"change":949,"percent_change":949,"volume":1925,"transactions":9,"vwap":1458},"2025-10-23",29.6,3900400,{"date":1927,"open":1928,"high":1449,"low":1929,"close":1458,"change":142,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1458},"2025-10-22",29.25,28.95,1.58,8983000,{"date":1933,"open":1425,"high":1934,"low":1935,"close":1408,"change":860,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1408},"2025-10-21",29.46,28.92,-1.32,4461500,{"date":1939,"open":1905,"high":1464,"low":1440,"close":1448,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1448},"2025-10-20",0.26,0.89,5475100,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":474,"percent_change":585,"volume":1949,"transactions":9,"vwap":1948},"2025-10-17",29.2,29.73,28.93,29.32,4533500,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1426,"change":277,"percent_change":383,"volume":1955,"transactions":9,"vwap":1426},"2025-10-16",29.95,30.72,29.36,8602500,{"date":1957,"open":1958,"high":1959,"low":1431,"close":1960,"change":454,"percent_change":1198,"volume":1961,"transactions":9,"vwap":1960},"2025-10-15",30.2,30.39,29.79,4914700,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1952,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1952},"2025-10-14",30.52,30.76,29.85,-1.04,-3.36,5723600,{"date":1971,"open":1972,"high":1973,"low":1471,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-10-13",30.62,31.55,30.99,0.64,2.11,4916000,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":372,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-10-10",30.6,31.24,29.64,30.35,-9.24,11969400,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1183,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-10-09",34.89,35.18,33.25,33.44,-3.88,4729800,{"date":1995,"open":1996,"high":30,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-10-08",35.86,34.26,34.79,-0.62,-1.75,4484800,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1692,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-10-07",35.51,35.8,34.98,35.41,0.2,4018000,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2014,"change":719,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-10-06",34.45,35.62,35.34,2.35,4669500,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1534,"percent_change":937,"volume":2023,"transactions":9,"vwap":2022},"2025-10-03",34.85,35.35,34.43,34.53,2767600,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-10-02",33.96,35.22,33.91,34.76,0.94,2.78,4140900,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":929,"percent_change":1900,"volume":2039,"transactions":9,"vwap":2038},"2025-10-01",34.71,34.81,33.74,33.82,3234100,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2042,"change":2045,"percent_change":806,"volume":2046,"transactions":9,"vwap":2042},"2025-09-30",34.68,34.9,34.44,-0.02,3493500,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1999,"percent_change":546,"volume":2053,"transactions":9,"vwap":2052},"2025-09-29",35.31,35.59,34.38,34.7,3427100,{"date":2055,"open":1998,"high":2056,"low":2057,"close":2058,"change":107,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-09-26",35.52,34.31,35.32,1.52,3606400,{"date":2062,"open":2063,"high":2064,"low":2065,"close":1998,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1998},"2025-09-25",36.14,36.99,34.2,-1.14,-3.17,9841100,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":1829,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-09-24",34.17,36.029999,34.049999,35.93,5.77,5158300,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-09-23",33.67,34.12,33.42,33.97,0.54,1.62,2864300,{"date":2087,"open":2088,"high":2089,"low":1990,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-09-22",33.86,33.88,33.43,-0.55,-1.62,3230500,{"date":2095,"open":2096,"high":2097,"low":2088,"close":2098,"change":1118,"percent_change":1419,"volume":2099,"transactions":9,"vwap":2098},"2025-09-19",34.15,34.32,33.98,4302200,{"date":2101,"open":2102,"high":2103,"low":2090,"close":2104,"change":840,"percent_change":693,"volume":2105,"transactions":9,"vwap":2104},"2025-09-18",34.02,34.36,34.22,3572900,{"date":2107,"open":2073,"high":2108,"low":2038,"close":2109,"change":86,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-09-17",34.51,34.16,1.01,3969800,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2038,"change":1534,"percent_change":256,"volume":2117,"transactions":9,"vwap":2038},"2025-09-16",34.0099983,34.24,33.45,3834500,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2073,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2073},"2025-09-15",33.72,34.59,33.55,0.4,1.19,4556400,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":955,"percent_change":535,"volume":2132,"transactions":9,"vwap":2131},"2025-09-12",33.6,33.8,33.49,33.65,3338800,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":485,"percent_change":719,"volume":2139,"transactions":9,"vwap":2138},"2025-09-11",33.34,33.81,33.26,33.68,5408500,{"date":2141,"open":2142,"high":2122,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-09-10",32.21,32.17,33.41,1.25,3.89,4756700,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":536,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-09-09",32.71,32.74,32.09,32.16,-1.29,3232500,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1760,"percent_change":2123,"volume":2162,"transactions":9,"vwap":2161},"2025-09-08",32.44,33.02,32.35,32.58,4959900,{"date":2164,"open":2165,"high":2166,"low":2142,"close":2167,"change":117,"percent_change":1086,"volume":2168,"transactions":9,"vwap":2167},"2025-09-05",32.88,33.060001,32.45,4273300,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1717,"percent_change":362,"volume":2175,"transactions":9,"vwap":2174},"2025-09-04",32.42,32.65,32.13,32.62,4285500,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":353,"percent_change":495,"volume":2182,"transactions":9,"vwap":2181},"2025-09-03",32.97,33.029999,32.61,32.69,3390600,{"date":2184,"open":2185,"high":2186,"low":2178,"close":1990,"change":1663,"percent_change":475,"volume":2187,"transactions":9,"vwap":1990},"2025-09-02",33.16,33.4,3177500,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2186,"change":2091,"percent_change":2092,"volume":2193,"transactions":9,"vwap":2186},"2025-08-29",33.89,34.080002,33.14,2972200,{"date":2195,"open":2128,"high":2082,"low":2196,"close":2197,"change":142,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-08-28",33.07,33.95,1.37,3125100,{"date":2201,"open":2196,"high":2037,"low":2202,"close":2130,"change":2203,"percent_change":989,"volume":2204,"transactions":9,"vwap":2130},"2025-08-27",33,0.19,3639600,{"date":2206,"open":2166,"high":2207,"low":2208,"close":2209,"change":237,"percent_change":101,"volume":2210,"transactions":9,"vwap":2209},"2025-08-26",33.33,32.8,33.3,5166700,{"date":2212,"open":2213,"high":2114,"low":2214,"close":2215,"change":43,"percent_change":596,"volume":2216,"transactions":9,"vwap":2215},"2025-08-25",32.68,32.38,33.13,7378300,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":806,"percent_change":1078,"volume":2223,"transactions":9,"vwap":2222},"2025-08-22",32.73,32.84,32.27,32.55,3294800,{"date":2225,"open":2226,"high":2181,"low":2227,"close":2180,"change":1818,"percent_change":58,"volume":2228,"transactions":9,"vwap":2180},"2025-08-21",32.3,32.24,3496400,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2167,"change":615,"percent_change":845,"volume":2234,"transactions":9,"vwap":2167},"2025-08-20",32.43,32.72,32.040001,3590800,{"date":2236,"open":2221,"high":2237,"low":2238,"close":2227,"change":806,"percent_change":1881,"volume":2239,"transactions":9,"vwap":2227},"2025-08-19",32.76,32.15,3892200,{"date":2241,"open":2231,"high":2242,"low":2243,"close":2226,"change":117,"percent_change":1086,"volume":2244,"transactions":9,"vwap":2226},"2025-08-18",32.52,31.9,6547100,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":998,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-08-15",32.18,32.6,32.049999,32.47,1.15,3387100,{"date":2254,"open":2233,"high":2255,"low":2256,"close":2257,"change":474,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-08-14",32.12,31.74,32.099998,-0.34,3417000,{"date":2261,"open":2262,"high":2227,"low":2263,"close":2142,"change":1475,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2142},"2025-08-13",31.39,31.21,3.27,4026900,{"date":2267,"open":2250,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-08-12",32.5,31.13,31.19,-1.31,-4.03,8958800,{"date":2275,"open":2233,"high":2172,"low":2276,"close":2268,"change":444,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2268},"2025-08-11",32.029999,1.63,5291500,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1064,"percent_change":1192,"volume":2285,"transactions":9,"vwap":2284},"2025-08-08",31.96,32.29,31.56,31.98,5399900,{"date":2287,"open":2270,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":321,"volume":2292,"transactions":9,"vwap":2290},"2025-08-07",31.87,30.71,31.68,0.75,8215800,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-08-06",31.95,32.92,30.09,30.93,-4.75,-13.31,17983900,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1818,"percent_change":65,"volume":2308,"transactions":9,"vwap":2307},"2025-08-05",35.64,35.98,35.17,35.68,4535700,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2056,"change":2008,"percent_change":989,"volume":2314,"transactions":9,"vwap":2056},"2025-08-04",35.42,35.78,35.2,3599600,{"date":2316,"open":2317,"high":2005,"low":2318,"close":2058,"change":1095,"percent_change":1451,"volume":2319,"transactions":9,"vwap":2058},"2025-08-01",35.76,34.73,4253100,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1168,"percent_change":1906,"volume":2326,"transactions":9,"vwap":2325},"2025-07-31",35.83,36.13,35.74,36.0099983,3556900,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-07-30",36.77,37.080002,36.09,36.23,-0.79,-2.13,3773700,{"date":2337,"open":2338,"high":2339,"low":30,"close":2340,"change":43,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-07-29",36.51,37.049999,37.02,1.59,4532800,{"date":2344,"open":2345,"high":2346,"low":2332,"close":2347,"change":216,"percent_change":831,"volume":2348,"transactions":9,"vwap":2347},"2025-07-28",36.67,36.84,36.44,2839700,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1766,"percent_change":2271,"volume":2355,"transactions":9,"vwap":2354},"2025-07-25",37.23,37.35,36.48,36.9,5210900,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":615,"percent_change":1484,"volume":2362,"transactions":9,"vwap":2361},"2025-07-24",37.0099983,37.44,36.61,37.39,5531900,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-07-23",36.59,37.53,36.41,37.18,1.28,3.57,4818400,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":998,"percent_change":195,"volume":2378,"transactions":9,"vwap":2377},"2025-07-22",35.55,36.15,35.44,35.9,3290100,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":177,"percent_change":729,"volume":2385,"transactions":9,"vwap":2384},"2025-07-21",36.24,36.32,35.28,35.53,3435300,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2381,"change":2391,"percent_change":1042,"volume":2392,"transactions":9,"vwap":2381},"2025-07-18",35.67,36.73,35.6,0.97,4523200,{"date":2394,"open":2395,"high":2396,"low":2035,"close":2397,"change":1678,"percent_change":1419,"volume":2398,"transactions":9,"vwap":2397},"2025-07-17",35.3,35.5,35.27,5249500,{"date":2400,"open":2377,"high":2401,"low":2396,"close":2056,"change":545,"percent_change":1511,"volume":2402,"transactions":9,"vwap":2056},"2025-07-16",36.080002,4232800,{"date":2404,"open":2405,"high":2382,"low":2056,"close":2377,"change":1663,"percent_change":536,"volume":2406,"transactions":9,"vwap":2377},"2025-07-15",36.26,4052300,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":463,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-07-14",36.33,36.64,35.82,36.049999,-1.1,3383000,{"date":2416,"open":2388,"high":2353,"low":2417,"close":2418,"change":101,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-07-11",35.46,36.45,1.42,3420500,{"date":2422,"open":2368,"high":2423,"low":2304,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-07-10",37.25,35.94,-1.38,-3.7,5453000,{"date":2429,"open":2430,"high":2431,"low":2367,"close":2432,"change":2433,"percent_change":1351,"volume":2434,"transactions":9,"vwap":2432},"2025-07-09",37.33,37.57,37.32,0.01,3839500,{"date":2436,"open":2437,"high":183,"low":2438,"close":2439,"change":545,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-07-08",37.7,37.24,37.31,-1.01,4165600,{"date":2443,"open":2430,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":486,"volume":2448,"transactions":9,"vwap":2446},"2025-07-07",37.74,37.21,37.69,0.42,4873500,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1540,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-07-03",37.66,37.82,37.029999,37.27,-1.43,3075300,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-07-02",37.040001,38.060001,36.65,37.81,1.03,2.8,5840700,{"date":2467,"open":2468,"high":2339,"low":2332,"close":2469,"change":1064,"percent_change":887,"volume":2470,"transactions":9,"vwap":2469},"2025-07-01",36.43,36.78,5642700,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2353,"change":1295,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2353},"2025-06-30",35.14,36.5,35.13,3.28,5955100,{"date":2479,"open":2480,"high":2007,"low":2481,"close":2058,"change":87,"percent_change":2123,"volume":2482,"transactions":9,"vwap":2058},"2025-06-27",35.12,34.88,4663700,{"date":2484,"open":2384,"high":2485,"low":2473,"close":1989,"change":415,"percent_change":565,"volume":2486,"transactions":9,"vwap":1989},"2025-06-26",35.85,3770200,{"date":2488,"open":2489,"high":2331,"low":2490,"close":2491,"change":1717,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-06-25",35.61,35.25,35.47,-0.2,3972700,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":574,"percent_change":1212,"volume":2500,"transactions":9,"vwap":2499},"2025-06-24",35.7,35.92,35.36,35.54,3808400,{"date":2502,"open":2503,"high":2329,"low":2504,"close":2505,"change":1553,"percent_change":363,"volume":2506,"transactions":9,"vwap":2505},"2025-06-23",36.37,35.72,36.040001,6639000,{"date":2508,"open":2509,"high":2365,"low":2510,"close":2511,"change":215,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-06-20",36.47,35.87,36.34,-0.27,10468900,{"date":2515,"open":2516,"high":2517,"low":2375,"close":2347,"change":739,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2347},"2025-06-18",36.35,36.98,0.77,5797300,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":667,"percent_change":2447,"volume":2526,"transactions":9,"vwap":2525},"2025-06-17",35.91,36.39,35.79,36.16,4874200,{"date":2528,"open":2529,"high":2530,"low":2004,"close":2325,"change":1191,"percent_change":625,"volume":2531,"transactions":9,"vwap":2325},"2025-06-16",35.84,36.74,5856900,{"date":2533,"open":2534,"high":2381,"low":2535,"close":2317,"change":1657,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2317},"2025-06-13",34.69,34.58,3.38,8012500,{"date":2539,"open":2022,"high":2540,"low":2191,"close":2121,"change":806,"percent_change":117,"volume":2541,"transactions":9,"vwap":2121},"2025-06-12",34.92,5317000,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":989,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-06-11",34.18,34.72,33.51,34.65,1.67,7543400,{"date":2551,"open":2318,"high":2019,"low":2552,"close":2191,"change":78,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2191},"2025-06-10",34.040001,-1.47,8516100,{"date":2556,"open":2557,"high":2383,"low":2535,"close":2121,"change":362,"percent_change":1160,"volume":2558,"transactions":9,"vwap":2121},"2025-06-09",34.93,6053200,{"date":2560,"open":2561,"high":2376,"low":2562,"close":2563,"change":1566,"percent_change":1467,"volume":2564,"transactions":9,"vwap":2563},"2025-06-06",34.3,33.99,34.8,11037400,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":536,"percent_change":2066,"volume":2571,"transactions":9,"vwap":2570},"2025-06-05",36.79,36.89,36.25,36.4,6215300,{"date":2573,"open":2361,"high":2446,"low":2345,"close":2574,"change":956,"percent_change":25,"volume":2575,"transactions":9,"vwap":2574},"2025-06-04",36.82,4775800,{"date":2577,"open":2410,"high":2578,"low":2367,"close":2579,"change":1818,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-06-03",37.43,36.95,0.43,4676700,{"date":2583,"open":2375,"high":2568,"low":2584,"close":2567,"change":845,"percent_change":1519,"volume":2585,"transactions":9,"vwap":2567},"2025-06-02",36.12,5103100,{"date":2587,"open":2411,"high":2511,"low":2307,"close":2063,"change":1787,"percent_change":1975,"volume":2588,"transactions":9,"vwap":2063},"2025-05-30",6943900,{"date":2590,"open":2591,"high":2584,"low":2592,"close":2522,"change":1085,"percent_change":1379,"volume":2593,"transactions":9,"vwap":2522},"2025-05-29",36.099998,35.63,3690900,{"date":2595,"open":2497,"high":2596,"low":2312,"close":2072,"change":2045,"percent_change":806,"volume":2597,"transactions":9,"vwap":2072},"2025-05-28",36.21,2519200,{"date":2599,"open":2600,"high":2063,"low":2475,"close":2412,"change":1192,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2412},"2025-05-27",35.23,2.71,5189000,{"date":2604,"open":2035,"high":2306,"low":2605,"close":2606,"change":701,"percent_change":1940,"volume":2607,"transactions":9,"vwap":2606},"2025-05-23",34.6,35.099998,2932800,{"date":2609,"open":2610,"high":2384,"low":2611,"close":2612,"change":1198,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-05-22",35.39,34.97,35.0099983,-1.49,3168400,{"date":2616,"open":2606,"high":2377,"low":2617,"close":2499,"change":2433,"percent_change":1351,"volume":2618,"transactions":9,"vwap":2499},"2025-05-21",35.07,4224900,{"date":2620,"open":2621,"high":2622,"low":2600,"close":2384,"change":693,"percent_change":101,"volume":2623,"transactions":9,"vwap":2384},"2025-05-20",35.37,35.96,4449800,{"date":2625,"open":2006,"high":2491,"low":2626,"close":2020,"change":87,"percent_change":2123,"volume":2627,"transactions":9,"vwap":2020},"2025-05-19",34.64,3950700,{"date":2629,"open":2108,"high":2058,"low":2630,"close":2631,"change":2083,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-05-16",34.46,35.21,1.56,5309600,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":1249,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-05-15",33.64,34.78,33.52,34.67,2.94,5202600,{"date":2643,"open":2644,"high":2644,"low":2144,"close":2138,"change":2091,"percent_change":1016,"volume":2645,"transactions":9,"vwap":2138},"2025-05-14",34.23,4988700,{"date":2647,"open":2648,"high":2649,"low":2166,"close":2644,"change":2369,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2644},"2025-05-13",33.27,34.42,3.88,6671000,{"date":2653,"open":2159,"high":2654,"low":2161,"close":2655,"change":739,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-05-12",33.32,32.95,0.86,6073100,{"date":2659,"open":2660,"high":2150,"low":2661,"close":2662,"change":2447,"percent_change":1205,"volume":2663,"transactions":9,"vwap":2662},"2025-05-09",32.28,31.85,32.67,4675300,{"date":2665,"open":2153,"high":2171,"low":2666,"close":1317,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":1317},"2025-05-08",31.37,0.69,2.19,6388200,{"date":2671,"open":2672,"high":2673,"low":1912,"close":2283,"change":1920,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2283},"2025-05-07",30.37,31.99,3.65,11985700,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":1663,"percent_change":1766,"volume":2682,"transactions":9,"vwap":2681},"2025-05-06",30.74,31.09,30.32,30.45,7594500,{"date":2684,"open":1964,"high":2685,"low":1481,"close":1980,"change":701,"percent_change":1071,"volume":2686,"transactions":9,"vwap":1980},"2025-05-05",30.86,6002300,{"date":2688,"open":2689,"high":2690,"low":2691,"close":1471,"change":157,"percent_change":1760,"volume":2692,"transactions":9,"vwap":1471},"2025-05-02",30.83,30.84,30.22,5618900,{"date":2694,"open":2695,"high":2696,"low":1910,"close":2697,"change":1692,"percent_change":1787,"volume":2698,"transactions":9,"vwap":2697},"2025-05-01",30.5,30.9,30.47,6293400,{"date":2700,"open":2701,"high":1964,"low":2702,"close":2703,"change":667,"percent_change":1226,"volume":2704,"transactions":9,"vwap":2703},"2025-04-30",29.93,29.41,30.4,5790200,{"date":2706,"open":2707,"high":1959,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-04-29",29.54,29.14,30.25,0.71,2.4,6186800,{"date":2714,"open":1310,"high":2715,"low":1310,"close":2707,"change":341,"percent_change":405,"volume":2716,"transactions":9,"vwap":2707},"2025-04-28",29.84,5474100,{"date":2718,"open":2719,"high":2720,"low":2721,"close":1570,"change":2008,"percent_change":2667,"volume":2722,"transactions":9,"vwap":1570},"2025-04-25",28.75,29.17,28.69,3649300,{"date":187,"open":2724,"high":2725,"low":1606,"close":1947,"change":107,"percent_change":2726,"volume":2727,"transactions":9,"vwap":1947},28.4,29.22,1.87,6143000]