[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NWS":3,"homepage-market-summary":33,"stock-historical-NWS":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NWS","2026-10-07",{"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},"News Corporation Class B Common Stock","Nasdaq",null,"NEWSPAPERS: PUBLISHING OR PUBLISHING & PRINTING","News Corporation is a diversified media and information services conglomerate with significant presence in the US, the UK, and Australia. Key mastheads include The Wall Street Journal, Barron's, New York Post, The Times, The Sun, The Australian, Herald Sun, and The Daily Telegraph. Its 61%-owned REA Group is the dominant property listings platform in Australia. In addition, it owns Harper Collins, one of the largest book publishers in the world, and has a sizable US digital property advertising business, Move. The 65% interest in Foxtel, the Australian pay-TV and streaming provider, was sold in April 2025. The sale to global sports streaming platform, DAZN, was struck at more than 7 times Foxtel's EBITDA.","21,700","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.6345,0.2,"Semi-Annual",{"close":20,"open":21,"high":22,"low":23,"prev_close":20,"change":24,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},31.52,31.27,31.72,31.215,0,1068867.114763,17005,31.5255,35.76,25.49,1295379.7186481904,58.7,803,{"status":34,"indices":35,"watchlist":80,"sectors":102,"benchmarks":158},"success",[36,45,52,59,66,73],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":44},"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","2026-10-06",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":42,"sparkline":51,"date":44},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":42,"sparkline":58,"date":44},"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":42,"sparkline":65,"date":44},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":44},"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":44},"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":42,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":42},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-1.29,40.57,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":154,"etf":155,"change":156,"price":157,"is_up":14},"Comm Services","XLC",-0.35,111.26,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":175,"name":176,"price":177,"change":146,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":187},365,1,1000,{"period_high":28,"period_low":29,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},1193296,435552989.099344,0.93,"2025-04-25",[188,189,197,208,217,227,235,245,255,265,275,286,295,306,316,327,338,348,358,367,376,386,397,408,418,428,438,447,456,466,477,488,498,508,517,527,537,546,555,562,572,582,593,602,613,623,632,641,651,660,671,680,689,699,710,719,730,740,745,753,761,767,774,781,788,796,804,812,821,830,837,846,854,862,868,877,884,890,896,903,910,917,925,933,937,942,949,956,963,970,977,983,990,996,1004,1012,1017,1025,1029,1035,1040,1048,1052,1059,1066,1072,1078,1083,1088,1094,1098,1102,1109,1117,1120,1125,1131,1138,1143,1150,1153,1159,1166,1173,1179,1186,1192,1196,1203,1208,1214,1219,1226,1234,1242,1249,1256,1263,1269,1274,1283,1289,1295,1300,1306,1314,1320,1327,1332,1339,1346,1354,1360,1366,1372,1379,1387,1394,1402,1410,1417,1423,1430,1436,1445,1451,1457,1463,1471,1477,1485,1492,1496,1504,1509,1512,1517,1522,1525,1530,1536,1540,1545,1549,1553,1557,1561,1564,1568,1571,1574,1580,1586,1590,1595,1598,1601,1604,1610,1614,1619,1624,1628,1634,1640,1645,1650,1655,1662,1666,1672,1676,1680,1685,1689,1692,1696,1700,1705,1711,1717,1724,1728,1734,1737,1741,1744,1751,1754,1760,1764,1768,1773,1777,1780,1784,1788,1792,1796,1800,1804,1807,1811,1816,1819,1823,1826,1830,1833,1838,1842,1845,1851,1857,1863,1867,1875,1881,1888,1895,1901,1908,1914,1920,1927,1933,1939,1944,1948,1952,1958,1964,1971,1976,1981,1986,1992,1996,2001,2006,2012,2018,2023,2029,2035,2040,2045,2051,2057,2064,2069,2073,2077,2083,2090,2095,2099,2103,2107,2111,2114,2119,2123,2128,2131,2135,2138,2142,2149,2154,2158,2163,2166,2171,2176,2180,2184,2188,2192,2196,2199,2203,2206,2209,2212,2216,2222,2226,2231,2235,2242,2248,2254,2258,2265,2269,2273,2277,2281,2285,2290,2293,2297,2302,2305,2310,2313,2316,2319,2324,2328,2331,2335,2340,2346,2350,2354,2359,2363,2367,2372,2375,2380,2383,2388],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":44,"open":190,"high":191,"low":192,"close":20,"change":111,"percent_change":193,"volume":194,"transactions":195,"vwap":196},31.88,32.03,31.31,-1.5,970041.266018,14108,31.5796,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",31.65,32.02,31.39,32,0.35,1.11,922582.249719,11691,31.8916,{"date":209,"open":210,"high":211,"low":212,"close":199,"change":17,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",31.53,31.895,31.15,0.64,936297.83862,11384,31.6292,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",31.77,31.08,31.45,-0.27,-0.85,1250575.075441,18721,31.3525,{"date":228,"open":229,"high":202,"low":229,"close":22,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",31.49,0.22,0.7,686651.181129,11348,31.7878,{"date":236,"open":202,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",32.145,31.205,31.5,-0.74,-2.3,1228369.598067,17188,31.4477,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":57,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",31.7,32.27,31.14,32.24,1.54,744100.440652,12580,31.9748,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",31.3,31.865,31.75,0.19,0.6,698006.741652,11110,31.6944,{"date":266,"open":267,"high":268,"low":257,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",31.34,31.79,31.56,0.34,1.09,797118.272696,13024,31.5264,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",32.01,32.19,31.16,31.22,-1.16,-3.58,1246952.304534,18451,31.4478,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":111,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",33.17,32.22,32.38,-1.46,1021476.204876,14949,32.4259,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",32.8,32.95,32.6,32.86,0.18,0.55,912696.982328,11679,32.8227,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":173,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",33.05,33.13,32.49,32.68,-2.07,5659030.924367,22316,32.7097,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",33.52,33.6,33.176,33.37,-0.07,-0.21,796411.868492,15655,33.4065,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",33.58,33.86,33.265,33.44,-0.34,-1.01,1049147.515041,17956,33.548,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":163,"volume":345,"transactions":346,"vwap":347},"2026-09-15",33.64,33.905,33.345,33.78,-0.08,1041145.786115,17117,33.7058,{"date":349,"open":350,"high":351,"low":352,"close":330,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",33.2,34.06,33.19,1.15,3.52,806517.875958,15240,33.7617,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":322,"percent_change":323,"volume":364,"transactions":365,"vwap":366},"2026-09-11",32.85,33.08,32.53,32.71,1024533.219564,16930,32.7418,{"date":368,"open":369,"high":370,"low":310,"close":371,"change":106,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",32.88,33.02,32.78,-0.91,782751.874469,13751,32.7422,{"date":377,"open":378,"high":379,"low":380,"close":361,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",33.12,33.3,32.7,-0.26,-0.78,1063415.056433,13776,33.0684,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",33.5,33.775,32.91,33.34,-0.56,-1.65,1091927.680997,18468,33.2406,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",34.7,34.91,33.83,33.9,-0.82,-2.36,1552796.579075,21376,34.044,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",34.81,34.37,34.72,0.31,0.9,820070.652917,11813,34.6556,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":301,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",34.45,34.925,34.28,34.41,0.53,1257542.200921,18397,34.4686,{"date":429,"open":422,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",34.69,34.07,34.23,-0.18,-0.52,1392501.242686,18280,34.2866,{"date":439,"open":440,"high":441,"low":411,"close":423,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",34.85,34.87,-0.44,-1.26,1207096.189763,17303,34.4609,{"date":448,"open":449,"high":450,"low":399,"close":440,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",35.28,35.46,-0.47,-1.33,1583073.159432,23077,35.0096,{"date":457,"open":458,"high":28,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",34.86,34.715,35.32,0.08,0.23,1599995.846137,22144,35.3161,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",35.12,35.35,34.96,35.24,0.09,0.26,659995.632762,10112,35.1928,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",34.84,35.185,34.19,35.15,0.1,0.29,919175.021935,13893,34.9121,{"date":489,"open":490,"high":468,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",34.57,34.46,35.05,0.5,1.45,1355768.75845,19779,34.8125,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",33.66,34.62,34.55,0.77,2.28,856774.653683,12046,34.4436,{"date":509,"open":510,"high":401,"low":511,"close":343,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",33.21,33.03,0.25,0.75,743168.289932,10213,33.6922,{"date":518,"open":519,"high":343,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",33.49,32.89,33.53,0.04,0.12,899526.878814,13111,33.5632,{"date":528,"open":529,"high":530,"low":531,"close":519,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",32.9,33.73,32.855,0.81,2.48,736904.450153,12753,33.4864,{"date":538,"open":539,"high":350,"low":540,"close":311,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",32.93,32.55,-0.49,-1.48,779453.485077,11429,32.7378,{"date":547,"open":548,"high":549,"low":548,"close":288,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",32.76,33.36,0.24,0.73,793165.894445,10261,33.1191,{"date":556,"open":557,"high":378,"low":557,"close":539,"change":512,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",32.32,0.76,2207365.680283,15614,32.7879,{"date":563,"open":564,"high":565,"low":566,"close":311,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",32.47,32.915,32.255,0.01,0.03,1041373.748998,13207,32.6032,{"date":573,"open":574,"high":529,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",32.45,32.28,32.67,0.17,0.52,1090199.703861,16316,32.6589,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",32.26,32.675,32.08,32.5,0.05,0.15,752269.588215,12072,32.4708,{"date":594,"open":595,"high":595,"low":596,"close":574,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",33.7,32.375,-1.42,-4.19,830231.515748,18083,32.7091,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",34.71,35.31,33.45,33.87,0.74,2.23,1861444.305603,28107,34.0288,{"date":614,"open":615,"high":616,"low":617,"close":309,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",32.83,33.14,32.13,0.41,1.25,1718241.128557,25202,32.6805,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":185,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",31.54,32.75,32.72,2.93,1601596.778381,21820,32.3736,{"date":633,"open":634,"high":635,"low":636,"close":268,"change":578,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",31.71,32.23,31.545,1.66,1023884.014237,15971,31.764,{"date":642,"open":643,"high":644,"low":645,"close":21,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",31.55,31.87,31.01,-0.53,-1.67,885020.953871,14084,31.2934,{"date":652,"open":635,"high":635,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",31.18,31.8,-0.84,-2.57,989276.147045,16884,31.6405,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",31.81,33.035,31.805,32.64,0.83,2.61,1088656.620726,18517,32.6169,{"date":672,"open":673,"high":191,"low":674,"close":662,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",31.23,31.145,0.89,2.88,1094759.677867,16671,31.8193,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":551,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",30.52,31.09,30.92,2.42,1064913.935674,18316,30.8486,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",29.69,30.27,30.19,0.44,1.48,758864.548272,14160,30.1235,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",30.62,30.845,29.6,29.75,-1.2,-3.88,1078772.634517,18370,29.9852,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":381,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",31.645,30.84,30.95,-0.83,751255.309298,13169,31.0257,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",31.83,31.95,31.19,31.21,-1,-3.1,972237.39798,15869,31.3369,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":323,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",32.43,32.48,32.04,32.21,-0.65,882999.402098,15235,32.2569,{"date":741,"open":665,"high":390,"low":278,"close":742,"change":126,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-17",32.42,-0.37,1013100,{"date":746,"open":747,"high":748,"low":722,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-16",31.96,32.66,32.54,0.88,2.78,1083000,{"date":754,"open":212,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-15",32.049999,30.85,31.66,0.51,1.64,1482500,{"date":762,"open":763,"high":764,"low":765,"close":212,"change":381,"percent_change":715,"volume":766,"transactions":9,"vwap":212},"2026-07-14",30.93,31.24,30.87,1004100,{"date":768,"open":769,"high":625,"low":770,"close":771,"change":50,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-13",31.07,31.02,31.41,1.55,1217600,{"date":775,"open":771,"high":776,"low":777,"close":763,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":763},"2026-07-10",31.6,30.79,-0.2,-0.64,887100,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":116,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-09",29.99,31.29,31.13,3.42,1717900,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":743,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-08",30.49,30.55,29.96,30.1,-1.21,1469700,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":64,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-07",30.53,30.77,30.21,30.47,1.5,1440300,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-06",30.4,29.64,30.02,-0.15,-0.5,1387200,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-02",29.2,30.2,28.86,30.17,0.92,3.15,1478900,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-01",28.29,29.82,28.059999,29.25,1.19,4.24,2134400,{"date":831,"open":832,"high":833,"low":834,"close":825,"change":810,"percent_change":835,"volume":836,"transactions":9,"vwap":825},"2026-06-30",28.43,28.7,27.78,-1.75,4480600,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-29",29.18,29.24,28.45,28.56,-0.17,-0.59,1861200,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-26",28.48,29.030001,28.73,0.39,1.38,1682200,{"date":855,"open":856,"high":857,"low":823,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-25",28.57,28.81,28.34,-0.19,-0.67,1394300,{"date":863,"open":841,"high":864,"low":865,"close":866,"change":462,"percent_change":532,"volume":867,"transactions":9,"vwap":866},"2026-06-24",29.01,28.22,28.53,2129900,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-23",28.049999,28.38,27.9,28.3,0.38,1.36,2809900,{"date":878,"open":866,"high":879,"low":880,"close":881,"change":715,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-22",28.64,27.85,27.92,-2.89,2144900,{"date":885,"open":703,"high":703,"low":886,"close":887,"change":223,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-18",28.44,28.75,-2.87,9584200,{"date":891,"open":892,"high":893,"low":894,"close":703,"change":588,"percent_change":577,"volume":895,"transactions":9,"vwap":703},"2026-06-17",29.46,30.31,29.19,1502800,{"date":897,"open":839,"high":898,"low":899,"close":900,"change":901,"percent_change":116,"volume":902,"transactions":9,"vwap":900},"2026-06-16",29.61,28.68,29.55,0.3,1620600,{"date":904,"open":814,"high":905,"low":906,"close":826,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":826},"2026-06-15",29.35,28.78,-0.01,-0.03,2276300,{"date":911,"open":912,"high":800,"low":913,"close":914,"change":915,"percent_change":882,"volume":916,"transactions":9,"vwap":914},"2026-06-12",30.040001,29.22,29.26,-0.87,2240800,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":100,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-11",30.7,30.76,30.08,30.13,-2.49,1570200,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":434,"volume":932,"transactions":9,"vwap":930},"2026-06-10",31.059999,31.48,30.82,30.9,-0.16,1168400,{"date":934,"open":935,"high":229,"low":684,"close":927,"change":568,"percent_change":483,"volume":936,"transactions":9,"vwap":927},"2026-06-09",31.17,1125800,{"date":938,"open":769,"high":683,"low":939,"close":940,"change":931,"percent_change":77,"volume":941,"transactions":9,"vwap":940},"2026-06-08",30.37,31.030001,953800,{"date":943,"open":944,"high":945,"low":946,"close":723,"change":618,"percent_change":947,"volume":948,"transactions":9,"vwap":723},"2026-06-05",30.89,31.28,30.75,1.33,926000,{"date":950,"open":693,"high":713,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-04",30.049999,30.78,0.96,3.22,1199300,{"date":957,"open":958,"high":939,"low":959,"close":824,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":824},"2026-06-03",30.35,29.47,-0.36,-1.19,1208900,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":810,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-02",30.94,29.92,30.18,-1.63,1595300,{"date":971,"open":972,"high":973,"low":974,"close":973,"change":975,"percent_change":676,"volume":976,"transactions":9,"vwap":973},"2026-06-01",29.79,30.68,29.63,0.86,1385500,{"date":978,"open":979,"high":979,"low":980,"close":824,"change":434,"percent_change":981,"volume":982,"transactions":9,"vwap":824},"2026-05-29",30.34,29.58,-1.71,2094900,{"date":984,"open":985,"high":986,"low":921,"close":979,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":979},"2026-05-28",30.3,30.56,-0.13,-0.43,1113800,{"date":991,"open":992,"high":714,"low":993,"close":801,"change":578,"percent_change":994,"volume":995,"transactions":9,"vwap":801},"2026-05-27",30.01,29.98,1.74,1597000,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":93,"volume":1003,"transactions":9,"vwap":1001},"2026-05-26",29.71,30.07,29.56,29.95,0.27,991000,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":452,"volume":1011,"transactions":9,"vwap":1009},"2026-05-22",30.33,30.65,29.43,29.68,-0.4,1022300,{"date":1013,"open":892,"high":922,"low":1014,"close":921,"change":874,"percent_change":1015,"volume":1016,"transactions":9,"vwap":921},"2026-05-21",29.42,1.28,1122400,{"date":1018,"open":1019,"high":808,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-20",29.94,29.34,29.7,-0.41,-1.36,992800,{"date":1026,"open":693,"high":798,"low":966,"close":1027,"change":126,"percent_change":1010,"volume":1028,"transactions":9,"vwap":1027},"2026-05-19",30.11,1143900,{"date":1030,"open":783,"high":692,"low":1031,"close":1032,"change":57,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-18",29.8,30.23,1.65,1518700,{"date":1036,"open":1019,"high":985,"low":974,"close":1037,"change":333,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-15",29.74,-1.13,1167300,{"date":1041,"open":1042,"high":1043,"low":1044,"close":921,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":921},"2026-05-14",30.66,30.69,29.87,-0.6,-1.96,1237000,{"date":1049,"open":1050,"high":920,"low":1050,"close":973,"change":1002,"percent_change":675,"volume":1051,"transactions":9,"vwap":973},"2026-05-13",30.26,1271300,{"date":1053,"open":280,"high":192,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-12",30.32,30.41,-0.76,-2.44,1835500,{"date":1060,"open":1061,"high":1062,"low":939,"close":935,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":935},"2026-05-11",31.040001,31.92,-0.14,-0.45,2361000,{"date":1067,"open":893,"high":192,"low":1068,"close":192,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":192},"2026-05-08",29.73,0.46,1.49,2393700,{"date":1073,"open":793,"high":944,"low":1074,"close":756,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":756},"2026-05-07",29.89,0.62,2.05,1716400,{"date":1079,"open":898,"high":701,"low":898,"close":1032,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1032},"2026-05-06",0.85,2.89,1704200,{"date":1084,"open":1085,"high":824,"low":839,"close":1086,"change":442,"percent_change":542,"volume":1087,"transactions":9,"vwap":1086},"2026-05-05",29.72,29.38,1526700,{"date":1089,"open":1090,"high":790,"low":1091,"close":824,"change":844,"percent_change":1092,"volume":1093,"transactions":9,"vwap":824},"2026-05-04",30.24,29.81,-1.94,976700,{"date":1095,"open":799,"high":713,"low":979,"close":1055,"change":322,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1055},"2026-05-01",-0.23,909700,{"date":1099,"open":808,"high":1043,"low":1044,"close":1100,"change":462,"percent_change":558,"volume":1101,"transactions":9,"vwap":1100},"2026-04-30",30.48,1569600,{"date":1103,"open":1104,"high":1054,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-29",29.76,30.25,0.11,0.36,834600,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1022,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-28",30.6,30.72,30.059999,30.14,-1.34,1081900,{"date":1118,"open":800,"high":1112,"low":817,"close":791,"change":413,"percent_change":116,"volume":1119,"transactions":9,"vwap":791},"2026-04-27",765100,{"date":1121,"open":1122,"high":1123,"low":922,"close":1090,"change":931,"percent_change":646,"volume":1124,"transactions":9,"vwap":1090},"2026-04-24",30.42,30.58,776700,{"date":1126,"open":765,"high":1127,"low":1128,"close":806,"change":333,"percent_change":1129,"volume":1130,"transactions":9,"vwap":806},"2026-04-23",30.91,30.030001,-1.11,1727200,{"date":1132,"open":1100,"high":1133,"low":806,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-22",30.96,30.74,0.32,1.05,673400,{"date":1139,"open":824,"high":682,"low":1140,"close":1122,"change":694,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1122},"2026-04-21",29.78,1.47,790100,{"date":1144,"open":1145,"high":1146,"low":972,"close":993,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":993},"2026-04-20",29.91,30.09,0.02,0.07,571200,{"date":1151,"open":1068,"high":817,"low":703,"close":792,"change":413,"percent_change":1136,"volume":1152,"transactions":9,"vwap":792},"2026-04-17",692900,{"date":1154,"open":826,"high":704,"low":1155,"close":1156,"change":493,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-16",28.89,29.65,1.72,880800,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1135,"percent_change":204,"volume":1165,"transactions":9,"vwap":1164},"2026-04-15",28.98,29.39,28.95,29.15,969900,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":24,"percent_change":24,"volume":1172,"transactions":9,"vwap":1171},"2026-04-14",28.84,29.32,28.65,28.83,879400,{"date":1174,"open":865,"high":1168,"low":1175,"close":1171,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1171},"2026-04-13",28.19,0.57,2.02,720700,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1063,"percent_change":541,"volume":1185,"transactions":9,"vwap":1184},"2026-04-10",28.4,28.55,28.16,28.26,779800,{"date":1187,"open":1188,"high":850,"low":1189,"close":1181,"change":106,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1181},"2026-04-09",28.62,28.25,-1.05,1029800,{"date":1193,"open":1181,"high":887,"low":1181,"close":833,"change":261,"percent_change":1194,"volume":1195,"transactions":9,"vwap":833},"2026-04-08",2.14,1144200,{"date":1197,"open":1198,"high":1181,"low":1199,"close":1200,"change":1201,"percent_change":1063,"volume":1202,"transactions":9,"vwap":1200},"2026-04-07",28.15,28.040001,28.1,-0.04,719400,{"date":1204,"open":1205,"high":871,"low":1205,"close":1206,"change":568,"percent_change":1106,"volume":1207,"transactions":9,"vwap":1206},"2026-04-06",27.94,28.14,786600,{"date":1209,"open":1210,"high":871,"low":1211,"close":1212,"change":1201,"percent_change":1063,"volume":1213,"transactions":9,"vwap":1212},"2026-04-02",28.030001,27.63,28.11,1360200,{"date":1215,"open":1216,"high":1217,"low":870,"close":1198,"change":960,"percent_change":443,"volume":1218,"transactions":9,"vwap":1198},"2026-04-01",28.87,29.09,1884800,{"date":1220,"open":858,"high":1221,"low":1222,"close":1223,"change":260,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-31",29.33,28.27,28.51,0.67,10382100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":424,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-30",27.97,28.36,27.66,28.32,1.91,2454500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":550,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-27",27.36,27.84,27.23,27.79,0.87,1779100,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1201,"percent_change":1063,"volume":1248,"transactions":9,"vwap":1247},"2026-03-26",27.43,27.59,27.030001,27.55,1109100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1245,"change":1254,"percent_change":772,"volume":1255,"transactions":9,"vwap":1245},"2026-03-25",27.39,27.65,27,0.42,1213100,{"date":1257,"open":1247,"high":1247,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-24",26.87,27.17,-0.29,-1.06,2211700,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":1148,"percent_change":473,"volume":1268,"transactions":9,"vwap":1267},"2026-03-23",28.31,27.32,27.46,3268800,{"date":1270,"open":1271,"high":1245,"low":1272,"close":1251,"change":589,"percent_change":302,"volume":1273,"transactions":9,"vwap":1251},"2026-03-20",27.38,26.99,3183300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-19",27.11,27.54,26.58,27.24,-0.06,-0.22,1737900,{"date":1284,"open":1266,"high":1285,"low":1286,"close":1287,"change":322,"percent_change":381,"volume":1288,"transactions":9,"vwap":1287},"2026-03-18",27.44,27.1,27.3,1690800,{"date":1290,"open":1291,"high":1292,"low":1236,"close":1293,"change":567,"percent_change":522,"volume":1294,"transactions":9,"vwap":1293},"2026-03-17",27.5,27.99,27.37,1064300,{"date":1296,"open":1297,"high":1277,"low":1297,"close":1236,"change":261,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1236},"2026-03-16",27.15,2.24,1148900,{"date":1301,"open":1302,"high":1297,"low":1303,"close":1304,"change":483,"percent_change":874,"volume":1305,"transactions":9,"vwap":1304},"2026-03-13",26.86,26.71,26.76,787200,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":100,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-12",27.33,27.64,26.6,26.66,-2.81,1530000,{"date":1315,"open":1316,"high":1245,"low":1317,"close":1244,"change":1318,"percent_change":503,"volume":1319,"transactions":9,"vwap":1244},"2026-03-11",27.28,27.26,0.21,839100,{"date":1321,"open":1245,"high":1322,"low":1323,"close":1324,"change":541,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-10",27.6,27.049999,27.22,-1.77,956100,{"date":1328,"open":1286,"high":1239,"low":1329,"close":1330,"change":567,"percent_change":522,"volume":1331,"transactions":9,"vwap":1330},"2026-03-09",26.91,27.71,1230100,{"date":1333,"open":1272,"high":1334,"low":1335,"close":1336,"change":558,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-06",27.74,26.9,27.7,2.82,1166100,{"date":1340,"open":1341,"high":1297,"low":1342,"close":1343,"change":512,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-05",26.67,26.56,26.94,0.94,1376200,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-04",26.22,26.93,26.69,0.47,1.79,1201800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1348,"change":859,"percent_change":71,"volume":1359,"transactions":9,"vwap":1348},"2026-03-03",26.09,26.49,25.9,1780200,{"date":1361,"open":1356,"high":1362,"low":1356,"close":1363,"change":743,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-02",26.64,26.41,-1.38,1660400,{"date":1367,"open":1368,"high":1369,"low":1278,"close":1370,"change":931,"percent_change":844,"volume":1371,"transactions":9,"vwap":1370},"2026-02-27",26.68,26.98,26.78,1825900,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1343,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1343},"2026-02-26",26.29,27.13,0.68,2.59,1351000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":230,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-25",26.13,26.37,25.83,26.26,0.84,1617700,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":17,"percent_change":503,"volume":1393,"transactions":9,"vwap":1392},"2026-02-24",25.75,26.34,25.6,26.040001,1018100,{"date":1395,"open":1396,"high":1390,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-23",26.14,25.74,25.84,-0.71,-2.67,1279000,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1107,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-20",26.1,26.74,25.95,26.55,1.37,1091900,{"date":1411,"open":1412,"high":1382,"low":1413,"close":1414,"change":1415,"percent_change":333,"volume":1416,"transactions":9,"vwap":1414},"2026-02-19",26.2,25.98,26.19,-0.09,1494400,{"date":1418,"open":1419,"high":1342,"low":1420,"close":1421,"change":1201,"percent_change":809,"volume":1422,"transactions":9,"vwap":1421},"2026-02-18",26.45,26.08,26.28,1460100,{"date":1424,"open":1412,"high":1425,"low":1426,"close":1427,"change":1135,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-17",26.5,25.96,26.32,1.23,1540800,{"date":1431,"open":1432,"high":1433,"low":29,"close":1434,"change":270,"percent_change":947,"volume":1435,"transactions":9,"vwap":1434},"2026-02-13",25.82,26.049999,26,1194700,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-12",26.82,27.01,25.51,25.66,-1.1,-4.11,1330400,{"date":1446,"open":1447,"high":1448,"low":1310,"close":1304,"change":442,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1304},"2026-02-11",27.29,27.41,-1.62,1337700,{"date":1452,"open":1407,"high":1271,"low":1453,"close":1454,"change":185,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-10",26.52,27.2,3.54,1486100,{"date":1458,"open":1432,"high":1459,"low":1460,"close":1461,"change":1075,"percent_change":685,"volume":1462,"transactions":9,"vwap":1461},"2026-02-09",26.43,25.57,26.27,1931400,{"date":1464,"open":1465,"high":1466,"low":1460,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-06",26.72,27.12,25.65,-1.74,-6.35,3715800,{"date":1472,"open":1473,"high":1222,"low":1474,"close":1251,"change":1475,"percent_change":923,"volume":1476,"transactions":9,"vwap":1251},"2026-02-05",27.8,26.89,-0.7,3424500,{"date":1478,"open":1223,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-04",28.77,28,28.09,-0.75,-2.6,3273900,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1168,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1168},"2026-02-03",30.88,28.69,-2.04,-6.61,1547800,{"date":1493,"open":1494,"high":1494,"low":1007,"close":1487,"change":1281,"percent_change":1399,"volume":1495,"transactions":9,"vwap":1487},"2026-02-02",31.4,1862200,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":57,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-30",30.59,31.11,30.51,31.1,1.6,1181900,{"date":1505,"open":920,"high":929,"low":1506,"close":1507,"change":24,"percent_change":24,"volume":1508,"transactions":9,"vwap":1507},"2026-01-29",30.28,30.61,2107600,{"date":1510,"open":765,"high":683,"low":791,"close":1507,"change":1096,"percent_change":1482,"volume":1511,"transactions":9,"vwap":1507},"2026-01-28",985700,{"date":1513,"open":1514,"high":940,"low":777,"close":713,"change":843,"percent_change":1515,"volume":1516,"transactions":9,"vwap":713},"2026-01-27",30.97,-0.55,902300,{"date":1518,"open":1519,"high":724,"low":1520,"close":645,"change":1415,"percent_change":1260,"volume":1521,"transactions":9,"vwap":645},"2026-01-26",30.99,30.86,565900,{"date":1523,"open":714,"high":935,"low":763,"close":1501,"change":589,"percent_change":50,"volume":1524,"transactions":9,"vwap":1501},"2026-01-23",1155700,{"date":1526,"open":1527,"high":1519,"low":958,"close":714,"change":231,"percent_change":1528,"volume":1529,"transactions":9,"vwap":714},"2026-01-22",30.38,2.31,652200,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1105,"change":1534,"percent_change":424,"volume":1535,"transactions":9,"vwap":1105},"2026-01-21",30.64,30.15,0.16,1284200,{"date":1537,"open":793,"high":1500,"low":993,"close":1146,"change":778,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1146},"2026-01-20",-0.66,1409200,{"date":1541,"open":1542,"high":765,"low":1114,"close":1543,"change":1022,"percent_change":1115,"volume":1544,"transactions":9,"vwap":1543},"2026-01-16",30.71,30.29,1647700,{"date":1546,"open":684,"high":1547,"low":1507,"close":919,"change":567,"percent_change":568,"volume":1548,"transactions":9,"vwap":919},"2026-01-15",30.98,1160200,{"date":1550,"open":946,"high":1551,"low":801,"close":1043,"change":461,"percent_change":473,"volume":1552,"transactions":9,"vwap":1043},"2026-01-14",30.8,968200,{"date":1554,"open":1555,"high":1007,"low":1032,"close":1507,"change":1106,"percent_change":1107,"volume":1556,"transactions":9,"vwap":1507},"2026-01-13",30.5,771000,{"date":1558,"open":1533,"high":986,"low":1533,"close":1555,"change":901,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1555},"2026-01-12",0.99,904900,{"date":1562,"open":1105,"high":1527,"low":912,"close":815,"change":1280,"percent_change":778,"volume":1563,"transactions":9,"vwap":815},"2026-01-09",561500,{"date":1565,"open":1113,"high":1566,"low":992,"close":1050,"change":1106,"percent_change":1107,"volume":1567,"transactions":9,"vwap":1050},"2026-01-08",30.54,1065000,{"date":1569,"open":922,"high":939,"low":993,"close":1533,"change":588,"percent_change":577,"volume":1570,"transactions":9,"vwap":1533},"2026-01-07",691900,{"date":1572,"open":1140,"high":922,"low":1021,"close":793,"change":17,"percent_change":1224,"volume":1573,"transactions":9,"vwap":793},"2026-01-06",729300,{"date":1575,"open":1021,"high":1543,"low":1576,"close":1577,"change":1578,"percent_change":694,"volume":1579,"transactions":9,"vwap":1577},"2026-01-05",29.57,29.9,0.13,800700,{"date":1581,"open":807,"high":783,"low":1582,"close":1583,"change":1584,"percent_change":1351,"volume":1585,"transactions":9,"vwap":1583},"2026-01-02",29.29,29.77,0.14,589500,{"date":1587,"open":1113,"high":1113,"low":1576,"close":974,"change":1260,"percent_change":1588,"volume":1589,"transactions":9,"vwap":974},"2025-12-31",-0.97,618700,{"date":1591,"open":1031,"high":1592,"low":1068,"close":966,"change":523,"percent_change":1593,"volume":1594,"transactions":9,"vwap":966},"2025-12-30",30.12,0.4,463100,{"date":1596,"open":1027,"high":1090,"low":704,"close":1031,"change":322,"percent_change":1096,"volume":1597,"transactions":9,"vwap":1031},"2025-12-29",577700,{"date":1599,"open":1044,"high":1027,"low":1091,"close":1044,"change":1063,"percent_change":451,"volume":1600,"transactions":9,"vwap":1044},"2025-12-26",314900,{"date":1602,"open":793,"high":967,"low":1091,"close":992,"change":567,"percent_change":568,"volume":1603,"transactions":9,"vwap":992},"2025-12-24",404200,{"date":1605,"open":1145,"high":921,"low":1606,"close":1607,"change":1106,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-12-23",29.88,30,0.37,393400,{"date":1611,"open":1612,"high":692,"low":1612,"close":1074,"change":483,"percent_change":270,"volume":1613,"transactions":9,"vwap":1074},"2025-12-22",29.84,708500,{"date":1615,"open":1616,"high":817,"low":1617,"close":972,"change":1147,"percent_change":1148,"volume":1618,"transactions":9,"vwap":972},"2025-12-19",29.93,29.48,4740500,{"date":1620,"open":1085,"high":1577,"low":1621,"close":1583,"change":1534,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1583},"2025-12-18",29.5,0.54,1167200,{"date":1625,"open":1008,"high":1626,"low":914,"close":898,"change":1578,"percent_change":694,"volume":1627,"transactions":9,"vwap":898},"2025-12-17",29.86,1005100,{"date":1629,"open":1169,"high":1630,"low":1631,"close":1617,"change":1318,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1617},"2025-12-16",29.53,29.14,0.72,1301200,{"date":1635,"open":1128,"high":1128,"low":826,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-12-15",29.27,-0.39,-1.31,1777000,{"date":1641,"open":1156,"high":1642,"low":974,"close":1643,"change":483,"percent_change":270,"volume":1644,"transactions":9,"vwap":1643},"2025-12-12",29.97,29.66,723600,{"date":1646,"open":1647,"high":912,"low":1648,"close":1000,"change":522,"percent_change":1584,"volume":1649,"transactions":9,"vwap":1000},"2025-12-11",29.62,29.37,760800,{"date":1651,"open":1648,"high":1156,"low":1652,"close":1653,"change":461,"percent_change":1002,"volume":1654,"transactions":9,"vwap":1653},"2025-12-10",29.3,29.52,1276800,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":523,"percent_change":618,"volume":1661,"transactions":9,"vwap":1660},"2025-12-09",29.31,29.51,29.12,29.44,526100,{"date":1663,"open":972,"high":1607,"low":1664,"close":1169,"change":222,"percent_change":372,"volume":1665,"transactions":9,"vwap":1169},"2025-12-08",29.059999,645600,{"date":1667,"open":1163,"high":1104,"low":1668,"close":1669,"change":1069,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-12-05",28.91,29.59,1.58,824400,{"date":1673,"open":1161,"high":1221,"low":1161,"close":1674,"change":523,"percent_change":618,"volume":1675,"transactions":9,"vwap":1674},"2025-12-04",29.13,695200,{"date":1677,"open":1164,"high":1164,"low":1678,"close":864,"change":522,"percent_change":1584,"volume":1679,"transactions":9,"vwap":864},"2025-12-03",28.85,671700,{"date":1681,"open":1682,"high":849,"low":1488,"close":1683,"change":907,"percent_change":908,"volume":1684,"transactions":9,"vwap":1683},"2025-12-02",29.02,28.97,881600,{"date":1686,"open":1086,"high":1669,"low":1163,"close":1161,"change":1064,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1161},"2025-12-01",-1.53,574300,{"date":1690,"open":1221,"high":900,"low":840,"close":1008,"change":1106,"percent_change":874,"volume":1691,"transactions":9,"vwap":1008},"2025-11-28",776100,{"date":1693,"open":1631,"high":1086,"low":1694,"close":1169,"change":473,"percent_change":675,"volume":1695,"transactions":9,"vwap":1169},"2025-11-26",28.99,640000,{"date":1697,"open":1682,"high":840,"low":1223,"close":1664,"change":17,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1664},"2025-11-25",0.69,642200,{"date":1701,"open":1702,"high":1703,"low":1188,"close":816,"change":1063,"percent_change":111,"volume":1704,"transactions":9,"vwap":816},"2025-11-24",29,29.16,910100,{"date":1706,"open":1200,"high":1707,"low":1200,"close":1702,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1702},"2025-11-21",29.1,1.02,3.65,767900,{"date":1712,"open":1713,"high":906,"low":881,"close":1714,"change":1715,"percent_change":1115,"volume":1716,"transactions":9,"vwap":1714},"2025-11-20",28.61,27.98,-0.38,755900,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1229,"change":988,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1229},"2025-11-19",28.72,28.74,28.35,-1.49,670900,{"date":1725,"open":1682,"high":1682,"low":1713,"close":1726,"change":987,"percent_change":1064,"volume":1727,"transactions":9,"vwap":1726},"2025-11-18",28.79,790300,{"date":1729,"open":1730,"high":1008,"low":850,"close":1731,"change":779,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-11-17",29.41,28.92,-2.17,670400,{"date":1735,"open":1009,"high":998,"low":1636,"close":1000,"change":126,"percent_change":1010,"volume":1736,"transactions":9,"vwap":1000},"2025-11-14",532700,{"date":1738,"open":967,"high":1506,"low":1156,"close":1009,"change":736,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1009},"2025-11-13",-2.14,625900,{"date":1742,"open":1114,"high":1006,"low":1044,"close":1006,"change":1106,"percent_change":1107,"volume":1743,"transactions":9,"vwap":1006},"2025-11-12",1088900,{"date":1745,"open":1746,"high":790,"low":808,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-11-11",30.36,30.22,-0.1,-0.33,690600,{"date":1752,"open":1543,"high":801,"low":808,"close":1054,"change":568,"percent_change":483,"volume":1753,"transactions":9,"vwap":1054},"2025-11-10",1025200,{"date":1755,"open":1001,"high":958,"low":1756,"close":1543,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1543},"2025-11-07",28.52,1.81,6.36,855600,{"date":1761,"open":1674,"high":980,"low":832,"close":848,"change":71,"percent_change":1762,"volume":1763,"transactions":9,"vwap":848},"2025-11-06",-2.47,760500,{"date":1765,"open":1674,"high":1660,"low":1766,"close":814,"change":1578,"percent_change":64,"volume":1767,"transactions":9,"vwap":814},"2025-11-05",28.96,895800,{"date":1769,"open":921,"high":1506,"low":1664,"close":1770,"change":1771,"percent_change":78,"volume":1772,"transactions":9,"vwap":1770},"2025-11-04",29.07,-0.99,1945600,{"date":1774,"open":790,"high":791,"low":1606,"close":1113,"change":1022,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1113},"2025-11-03",-1.35,925100,{"date":1778,"open":1122,"high":945,"low":1533,"close":801,"change":1201,"percent_change":987,"volume":1779,"transactions":9,"vwap":801},"2025-10-31",1570400,{"date":1781,"open":815,"high":1532,"low":1616,"close":1500,"change":550,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1500},"2025-10-30",0.79,679500,{"date":1785,"open":770,"high":940,"low":693,"close":692,"change":1786,"percent_change":882,"volume":1787,"transactions":9,"vwap":692},"2025-10-29",-0.9,780900,{"date":1789,"open":1061,"high":1790,"low":1519,"close":935,"change":1318,"percent_change":1376,"volume":1791,"transactions":9,"vwap":935},"2025-10-28",31.46,1847600,{"date":1793,"open":756,"high":770,"low":1500,"close":1133,"change":532,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1133},"2025-10-27",2.69,1695900,{"date":1797,"open":692,"high":1798,"low":1114,"close":1533,"change":567,"percent_change":568,"volume":1799,"transactions":9,"vwap":1533},"2025-10-24",30.39,591400,{"date":1801,"open":1583,"high":692,"low":1583,"close":1114,"change":1802,"percent_change":1344,"volume":1803,"transactions":9,"vwap":1114},"2025-10-23",0.28,533900,{"date":1805,"open":1128,"high":1050,"low":824,"close":1626,"change":1063,"percent_change":451,"volume":1806,"transactions":9,"vwap":1626},"2025-10-22",502600,{"date":1808,"open":1577,"high":1105,"low":1044,"close":1607,"change":1809,"percent_change":17,"volume":1810,"transactions":9,"vwap":1607},"2025-10-21",0.06,478700,{"date":1812,"open":1813,"high":951,"low":807,"close":1019,"change":618,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1019},"2025-10-20",29.85,1.39,482800,{"date":1817,"open":703,"high":1085,"low":1221,"close":1630,"change":588,"percent_change":577,"volume":1818,"transactions":9,"vwap":1630},"2025-10-17",605600,{"date":1820,"open":966,"high":967,"low":1020,"close":1617,"change":442,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1617},"2025-10-16",-1.47,773000,{"date":1824,"open":1001,"high":1006,"low":972,"close":966,"change":908,"percent_change":1748,"volume":1825,"transactions":9,"vwap":966},"2025-10-15",758700,{"date":1827,"open":900,"high":1001,"low":1621,"close":1001,"change":1593,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1001},"2025-10-14",1.35,685100,{"date":1831,"open":1730,"high":980,"low":826,"close":900,"change":1002,"percent_change":818,"volume":1832,"transactions":9,"vwap":900},"2025-10-13",805700,{"date":1834,"open":824,"high":1043,"low":914,"close":1835,"change":988,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-10-10",29.28,-1.45,916500,{"date":1839,"open":1122,"high":1042,"low":974,"close":998,"change":86,"percent_change":1840,"volume":1841,"transactions":9,"vwap":998},"2025-10-09",-2.59,907800,{"date":1843,"open":952,"high":1520,"low":1798,"close":1555,"change":1637,"percent_change":443,"volume":1844,"transactions":9,"vwap":1555},"2025-10-08",864600,{"date":1846,"open":1847,"high":1848,"low":1520,"close":944,"change":1849,"percent_change":882,"volume":1850,"transactions":9,"vwap":944},"2025-10-07",31.62,31.73,-0.92,1084600,{"date":1852,"open":278,"high":1853,"low":1854,"close":662,"change":1855,"percent_change":915,"volume":1856,"transactions":9,"vwap":662},"2025-10-06",32.31,31.32,-0.28,1211200,{"date":1858,"open":1859,"high":576,"low":1860,"close":1861,"change":859,"percent_change":844,"volume":1862,"transactions":9,"vwap":1861},"2025-10-03",32.52,32.040001,32.09,1037100,{"date":1864,"open":587,"high":380,"low":1865,"close":575,"change":433,"percent_change":1515,"volume":1866,"transactions":9,"vwap":575},"2025-10-02",32.25,1552600,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-10-01",34.33,32.4,32.46,-2.09,-6.05,2360300,{"date":1876,"open":1877,"high":1878,"low":1879,"close":502,"change":472,"percent_change":473,"volume":1880,"transactions":9,"vwap":502},"2025-09-30",34.49,35.21,34.47,4658800,{"date":1882,"open":1883,"high":1884,"low":1885,"close":491,"change":666,"percent_change":1886,"volume":1887,"transactions":9,"vwap":491},"2025-09-29",33.75,34.54,33.62,2.47,1385800,{"date":1889,"open":1890,"high":1891,"low":549,"close":1892,"change":230,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-09-26",33.56,33.85,33.63,0.66,2690300,{"date":1896,"open":332,"high":343,"low":1897,"close":1898,"change":433,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-09-25",33.29,33.41,-0.54,824200,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":843,"percent_change":810,"volume":1907,"transactions":9,"vwap":1906},"2025-09-24",33.82,34,33.51,33.59,960700,{"date":1909,"open":1910,"high":411,"low":595,"close":1911,"change":1637,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-09-23",34.2,33.76,-1.14,916900,{"date":1915,"open":1916,"high":1917,"low":1883,"close":1918,"change":462,"percent_change":1376,"volume":1919,"transactions":9,"vwap":1918},"2025-09-22",33.94,34.25,34.15,1070200,{"date":1921,"open":1922,"high":1923,"low":521,"close":1924,"change":1107,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-09-19",33.71,34.16,33.92,1.07,3124500,{"date":1928,"open":1929,"high":1903,"low":1930,"close":1890,"change":618,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1890},"2025-09-18",33.46,33.23,1.24,1369300,{"date":1934,"open":1935,"high":1936,"low":299,"close":1937,"change":203,"percent_change":1925,"volume":1938,"transactions":9,"vwap":1937},"2025-09-17",32.79,33.38,33.15,2510500,{"date":1940,"open":1935,"high":1941,"low":587,"close":297,"change":1942,"percent_change":809,"volume":1943,"transactions":9,"vwap":297},"2025-09-16",32.98,-0.05,1975000,{"date":1945,"open":574,"high":369,"low":1853,"close":360,"change":41,"percent_change":1946,"volume":1947,"transactions":9,"vwap":360},"2025-09-15",1.8,2043900,{"date":1949,"open":735,"high":564,"low":1950,"close":248,"change":24,"percent_change":24,"volume":1951,"transactions":9,"vwap":248},"2025-09-12",32.060001,1197000,{"date":1953,"open":247,"high":1954,"low":757,"close":248,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":248},"2025-09-11",32.37,0.71,2.25,3981500,{"date":1959,"open":1960,"high":1870,"low":269,"close":269,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":269},"2025-09-10",32.35,-0.89,-2.74,1851700,{"date":1965,"open":626,"high":1966,"low":1967,"close":574,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":574},"2025-09-09",33.0099983,32.34,-1.52,-4.47,9093800,{"date":1972,"open":1898,"high":431,"low":378,"close":1973,"change":1176,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-09-08",33.97,1.71,557100,{"date":1977,"open":1978,"high":1922,"low":576,"close":1979,"change":462,"percent_change":1698,"volume":1980,"transactions":9,"vwap":1979},"2025-09-05",33.07,33.4,378800,{"date":1982,"open":1983,"high":1984,"low":360,"close":288,"change":1802,"percent_change":1080,"volume":1985,"transactions":9,"vwap":288},"2025-09-04",33.029999,33.28,685200,{"date":1987,"open":1941,"high":1988,"low":1989,"close":520,"change":121,"percent_change":1990,"volume":1991,"transactions":9,"vwap":520},"2025-09-03",33.24,31.97,-0.96,1494100,{"date":1993,"open":521,"high":340,"low":370,"close":510,"change":1538,"percent_change":1994,"volume":1995,"transactions":9,"vwap":510},"2025-09-02",-1.95,508100,{"date":1997,"open":1998,"high":1999,"low":595,"close":607,"change":433,"percent_change":646,"volume":2000,"transactions":9,"vwap":607},"2025-08-29",34.0099983,34.09,595800,{"date":2002,"open":422,"high":1879,"low":2003,"close":2004,"change":1280,"percent_change":433,"volume":2005,"transactions":9,"vwap":2004},"2025-08-28",33.89,34.049999,501900,{"date":2007,"open":2008,"high":1877,"low":2009,"close":2010,"change":433,"percent_change":434,"volume":2011,"transactions":9,"vwap":2010},"2025-08-27",34.22,34.060001,34.11,420100,{"date":2013,"open":2014,"high":2014,"low":2008,"close":2015,"change":2016,"percent_change":794,"volume":2017,"transactions":9,"vwap":2015},"2025-08-26",34.68,34.29,-0.42,488200,{"date":2019,"open":482,"high":471,"low":2020,"close":604,"change":2021,"percent_change":1638,"volume":2022,"transactions":9,"vwap":604},"2025-08-25",34.65,-0.46,617400,{"date":2024,"open":399,"high":2025,"low":502,"close":2026,"change":231,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-08-22",35.26,35.17,2.03,559800,{"date":2030,"open":2031,"high":2032,"low":2033,"close":1879,"change":512,"percent_change":551,"volume":2034,"transactions":9,"vwap":1879},"2025-08-21",34.21,34.52,34.099998,394500,{"date":2036,"open":1879,"high":2037,"low":2038,"close":2008,"change":156,"percent_change":334,"volume":2039,"transactions":9,"vwap":2008},"2025-08-20",34.75,34.12,527700,{"date":2041,"open":2042,"high":2043,"low":2042,"close":490,"change":270,"percent_change":1559,"volume":2044,"transactions":9,"vwap":490},"2025-08-19",34.3,34.59,591700,{"date":2046,"open":2047,"high":422,"low":2048,"close":432,"change":17,"percent_change":2049,"volume":2050,"transactions":9,"vwap":432},"2025-08-18",34.18,33.84,0.59,867300,{"date":2052,"open":2043,"high":2043,"low":2053,"close":2054,"change":743,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-08-15",33.99,34.029999,-1.08,549200,{"date":2058,"open":1924,"high":2059,"low":2060,"close":2061,"change":1107,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-08-14",34.56,33.81,34.4,1.06,872200,{"date":2065,"open":2066,"high":431,"low":379,"close":2067,"change":558,"percent_change":504,"volume":2068,"transactions":9,"vwap":2067},"2025-08-13",33.35,34.040001,1615500,{"date":2070,"open":390,"high":391,"low":390,"close":1984,"change":1593,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1984},"2025-08-12",1.22,1212500,{"date":2074,"open":309,"high":606,"low":2075,"close":369,"change":322,"percent_change":323,"volume":2076,"transactions":9,"vwap":369},"2025-08-11",32.69,902200,{"date":2078,"open":2079,"high":2080,"low":539,"close":298,"change":844,"percent_change":2081,"volume":2082,"transactions":9,"vwap":298},"2025-08-08",33.47,33.65,-1.76,832200,{"date":2084,"open":2085,"high":2086,"low":318,"close":2087,"change":743,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-08-07",34.43,34.89,33.54,-1.09,1404800,{"date":2091,"open":2092,"high":2092,"low":1983,"close":2093,"change":1107,"percent_change":1925,"volume":2094,"transactions":9,"vwap":2093},"2025-08-06",35.58,33.91,1234100,{"date":2096,"open":1885,"high":530,"low":1936,"close":2097,"change":1942,"percent_change":809,"volume":2098,"transactions":9,"vwap":2097},"2025-08-05",33.55,1064200,{"date":2100,"open":2101,"high":2080,"low":2101,"close":319,"change":203,"percent_change":1136,"volume":2102,"transactions":9,"vwap":319},"2025-08-04",33.25,581800,{"date":2104,"open":1897,"high":521,"low":2105,"close":2101,"change":843,"percent_change":77,"volume":2106,"transactions":9,"vwap":2101},"2025-08-01",32.39,577000,{"date":2108,"open":1988,"high":343,"low":1988,"close":2109,"change":1748,"percent_change":106,"volume":2110,"transactions":9,"vwap":2109},"2025-07-31",33.42,778400,{"date":2112,"open":500,"high":2048,"low":1898,"close":318,"change":1942,"percent_change":809,"volume":2113,"transactions":9,"vwap":318},"2025-07-30",690200,{"date":2115,"open":2048,"high":2116,"low":1905,"close":2117,"change":809,"percent_change":442,"volume":2118,"transactions":9,"vwap":2117},"2025-07-29",33.88,33.57,444800,{"date":2120,"open":2080,"high":343,"low":1890,"close":2121,"change":568,"percent_change":472,"volume":2122,"transactions":9,"vwap":2121},"2025-07-28",33.72,560600,{"date":2124,"open":1892,"high":2125,"low":1979,"close":2126,"change":1584,"percent_change":1254,"volume":2127,"transactions":9,"vwap":2126},"2025-07-25",33.74,33.69,478400,{"date":2129,"open":1883,"high":1891,"low":2066,"close":2097,"change":778,"percent_change":844,"volume":2130,"transactions":9,"vwap":2097},"2025-07-24",486700,{"date":2132,"open":2133,"high":431,"low":388,"close":1883,"change":461,"percent_change":550,"volume":2134,"transactions":9,"vwap":1883},"2025-07-23",33.67,596300,{"date":2136,"open":1890,"high":1973,"low":1890,"close":2133,"change":523,"percent_change":1107,"volume":2137,"transactions":9,"vwap":2133},"2025-07-22",614000,{"date":2139,"open":423,"high":479,"low":1905,"close":2097,"change":372,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2097},"2025-07-21",-2.64,827700,{"date":2143,"open":2144,"high":2145,"low":2146,"close":491,"change":960,"percent_change":2147,"volume":2148,"transactions":9,"vwap":491},"2025-07-18",35.029999,35.09,34.38,-1.03,782200,{"date":2150,"open":1884,"high":479,"low":2061,"close":2151,"change":874,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-07-17",34.82,1.1,871500,{"date":2155,"open":1869,"high":2032,"low":1924,"close":2156,"change":550,"percent_change":231,"volume":2157,"transactions":9,"vwap":2156},"2025-07-16",34.44,679800,{"date":2159,"open":2160,"high":2161,"low":481,"close":1910,"change":156,"percent_change":334,"volume":2162,"transactions":9,"vwap":1910},"2025-07-15",34.73,35.41,798400,{"date":2164,"open":401,"high":501,"low":401,"close":502,"change":473,"percent_change":558,"volume":2165,"transactions":9,"vwap":502},"2025-07-14",364200,{"date":2167,"open":2168,"high":2169,"low":1923,"close":2015,"change":931,"percent_change":2021,"volume":2170,"transactions":9,"vwap":2015},"2025-07-11",34.31,34.42,327300,{"date":2172,"open":1999,"high":2173,"low":2004,"close":420,"change":874,"percent_change":2174,"volume":2175,"transactions":9,"vwap":420},"2025-07-10",34.51,1.12,635100,{"date":2177,"open":2067,"high":481,"low":2178,"close":431,"change":588,"percent_change":589,"volume":2179,"transactions":9,"vwap":431},"2025-07-09",33.96,367700,{"date":2181,"open":1924,"high":2047,"low":607,"close":2182,"change":483,"percent_change":484,"volume":2183,"transactions":9,"vwap":2182},"2025-07-08",34.02,518300,{"date":2185,"open":1910,"high":2169,"low":2093,"close":1924,"change":451,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1924},"2025-07-07",-1.37,725100,{"date":2189,"open":491,"high":1884,"low":2047,"close":2190,"change":568,"percent_change":472,"volume":2191,"transactions":9,"vwap":2190},"2025-07-03",34.39,509800,{"date":2193,"open":2194,"high":2190,"low":1918,"close":2194,"change":1942,"percent_change":809,"volume":2195,"transactions":9,"vwap":2194},"2025-07-02",34.36,491300,{"date":2197,"open":2168,"high":2059,"low":432,"close":423,"change":483,"percent_change":484,"volume":2198,"transactions":9,"vwap":423},"2025-07-01",521900,{"date":2200,"open":1924,"high":2169,"low":1924,"close":2168,"change":694,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2168},"2025-06-30",1.3,666100,{"date":2204,"open":2004,"high":2009,"low":1892,"close":607,"change":1415,"percent_change":222,"volume":2205,"transactions":9,"vwap":607},"2025-06-27",782500,{"date":2207,"open":1922,"high":2054,"low":329,"close":2178,"change":550,"percent_change":1955,"volume":2208,"transactions":9,"vwap":2178},"2025-06-26",477600,{"date":2210,"open":1892,"high":2048,"low":1905,"close":2121,"change":523,"percent_change":1107,"volume":2211,"transactions":9,"vwap":2121},"2025-06-25",555500,{"date":2213,"open":2079,"high":2133,"low":1988,"close":319,"change":1254,"percent_change":2214,"volume":2215,"transactions":9,"vwap":319},"2025-06-24",1.27,732400,{"date":2217,"open":2218,"high":2219,"low":733,"close":2219,"change":41,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-06-23",32.59,33.18,1.78,886700,{"date":2223,"open":2224,"high":1966,"low":248,"close":299,"change":484,"percent_change":414,"volume":2225,"transactions":9,"vwap":299},"2025-06-20",32.77,3849800,{"date":2227,"open":2228,"high":310,"low":2229,"close":1853,"change":1351,"percent_change":695,"volume":2230,"transactions":9,"vwap":1853},"2025-06-18",31.89,31.84,715500,{"date":2232,"open":2233,"high":1865,"low":1848,"close":2229,"change":442,"percent_change":1023,"volume":2234,"transactions":9,"vwap":2229},"2025-06-17",32.18,740600,{"date":2236,"open":2237,"high":2238,"low":2239,"close":575,"change":185,"percent_change":2240,"volume":2241,"transactions":9,"vwap":575},"2025-06-16",31.68,32.29,31.61,2.97,777500,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":121,"percent_change":334,"volume":2247,"transactions":9,"vwap":2246},"2025-06-13",31.57,31.2,31.35,789400,{"date":2249,"open":2250,"high":2251,"low":2239,"close":2252,"change":931,"percent_change":810,"volume":2253,"transactions":9,"vwap":2252},"2025-06-12",31.82,31.98,31.67,507700,{"date":2255,"open":200,"high":2256,"low":634,"close":721,"change":859,"percent_change":844,"volume":2257,"transactions":9,"vwap":721},"2025-06-11",32.099998,500400,{"date":2259,"open":2260,"high":2261,"low":2262,"close":200,"change":17,"percent_change":2263,"volume":2264,"transactions":9,"vwap":200},"2025-06-10",31.9,32.15,31.69,0.63,601200,{"date":2266,"open":2267,"high":2251,"low":269,"close":2250,"change":908,"percent_change":1415,"volume":2268,"transactions":9,"vwap":2250},"2025-06-09",31.85,619300,{"date":2270,"open":575,"high":2271,"low":259,"close":2267,"change":333,"percent_change":1261,"volume":2272,"transactions":9,"vwap":2267},"2025-06-06",32.36,747600,{"date":2274,"open":2275,"high":2271,"low":755,"close":278,"change":568,"percent_change":472,"volume":2276,"transactions":9,"vwap":278},"2025-06-05",32.3,426000,{"date":2278,"open":575,"high":1853,"low":1950,"close":2279,"change":433,"percent_change":392,"volume":2280,"transactions":9,"vwap":2279},"2025-06-04",32.16,449700,{"date":2282,"open":749,"high":2283,"low":250,"close":1967,"change":1063,"percent_change":988,"volume":2284,"transactions":9,"vwap":1967},"2025-06-03",32.58,779300,{"date":2286,"open":1960,"high":2287,"low":1861,"close":733,"change":163,"percent_change":2288,"volume":2289,"transactions":9,"vwap":733},"2025-06-02",32.56,-0.73,839200,{"date":2291,"open":529,"high":539,"low":587,"close":627,"change":433,"percent_change":1515,"volume":2292,"transactions":9,"vwap":627},"2025-05-30",730100,{"date":2294,"open":298,"high":1983,"low":2295,"close":529,"change":24,"percent_change":24,"volume":2296,"transactions":9,"vwap":529},"2025-05-29",32.51,507000,{"date":2298,"open":362,"high":2299,"low":362,"close":529,"change":270,"percent_change":2300,"volume":2301,"transactions":9,"vwap":529},"2025-05-28",33.060001,1.04,383900,{"date":2303,"open":248,"high":2075,"low":584,"close":2287,"change":472,"percent_change":1802,"volume":2304,"transactions":9,"vwap":2287},"2025-05-27",750800,{"date":2306,"open":2307,"high":2287,"low":634,"close":564,"change":57,"percent_change":2308,"volume":2309,"transactions":9,"vwap":564},"2025-05-23",31.78,1.53,516100,{"date":2311,"open":584,"high":575,"low":722,"close":2251,"change":743,"percent_change":1912,"volume":2312,"transactions":9,"vwap":2251},"2025-05-22",508600,{"date":2314,"open":2218,"high":626,"low":575,"close":1960,"change":988,"percent_change":1638,"volume":2315,"transactions":9,"vwap":1960},"2025-05-21",424900,{"date":2317,"open":749,"high":360,"low":749,"close":371,"change":588,"percent_change":589,"volume":2318,"transactions":9,"vwap":371},"2025-05-20",550600,{"date":2320,"open":300,"high":529,"low":587,"close":2321,"change":778,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-05-19",32.73,-0.61,607000,{"date":2325,"open":520,"high":2326,"low":564,"close":539,"change":589,"percent_change":1069,"volume":2327,"transactions":9,"vwap":539},"2025-05-16",32.96,570100,{"date":2329,"open":298,"high":2219,"low":2321,"close":371,"change":126,"percent_change":960,"volume":2330,"transactions":9,"vwap":371},"2025-05-15",528500,{"date":2332,"open":2333,"high":1941,"low":2333,"close":529,"change":588,"percent_change":589,"volume":2334,"transactions":9,"vwap":529},"2025-05-14",32.62,745100,{"date":2336,"open":2337,"high":2338,"low":297,"close":360,"change":1748,"percent_change":106,"volume":2339,"transactions":9,"vwap":360},"2025-05-13",33.040001,33.31,608100,{"date":2341,"open":2342,"high":2343,"low":665,"close":298,"change":874,"percent_change":2344,"volume":2345,"transactions":9,"vwap":298},"2025-05-12",33.22,33.32,1.17,799500,{"date":2347,"open":2342,"high":321,"low":1954,"close":2348,"change":1148,"percent_change":230,"volume":2349,"transactions":9,"vwap":2348},"2025-05-09",32.57,567700,{"date":2351,"open":539,"high":2352,"low":310,"close":587,"change":931,"percent_change":541,"volume":2353,"transactions":9,"vwap":587},"2025-05-08",33.049999,675200,{"date":2355,"open":1853,"high":2356,"low":584,"close":748,"change":1075,"percent_change":2357,"volume":2358,"transactions":9,"vwap":748},"2025-05-07",32.74,1.94,1254800,{"date":2360,"open":2361,"high":2233,"low":1062,"close":1860,"change":1201,"percent_change":126,"volume":2362,"transactions":9,"vwap":1860},"2025-05-06",32.080002,405000,{"date":2364,"open":1848,"high":584,"low":643,"close":2361,"change":301,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2361},"2025-05-05",0.56,391900,{"date":2368,"open":247,"high":2369,"low":1566,"close":2260,"change":2263,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2260},"2025-05-02",31.99,2.01,296100,{"date":2373,"open":764,"high":239,"low":1499,"close":21,"change":809,"percent_change":111,"volume":2374,"transactions":9,"vwap":21},"2025-05-01",414000,{"date":2376,"open":1061,"high":2377,"low":920,"close":2378,"change":483,"percent_change":1135,"volume":2379,"transactions":9,"vwap":2378},"2025-04-30",31.51,31.42,645800,{"date":2381,"open":764,"high":2378,"low":927,"close":1854,"change":483,"percent_change":1135,"volume":2382,"transactions":9,"vwap":1854},"2025-04-29",331700,{"date":2384,"open":2385,"high":2386,"low":1514,"close":280,"change":907,"percent_change":908,"volume":2387,"transactions":9,"vwap":280},"2025-04-28",31.26,31.36,252500,{"date":186,"open":763,"high":764,"low":2389,"close":673,"change":901,"percent_change":2390,"volume":2391,"transactions":9,"vwap":673},30.81,0.97,289900]