[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NWSA":3,"homepage-market-summary":35,"stock-historical-NWSA":180},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NWSA","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 A 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},0.7005,0.2,"Semi-Annual",{"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},28.61,28.51,28.85,28.28,28.55,0.06,0.21,3805573.262703,37908,28.6175,31.66,22.2,4269217.324324738,67.8,3346,{"status":36,"indices":37,"watchlist":82,"sectors":104,"benchmarks":160},"success",[38,47,54,61,68,75],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":46},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":44,"sparkline":53,"date":46},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":44,"sparkline":60,"date":46},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":44,"sparkline":67,"date":46},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":46},"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":46},"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":44,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":14,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":44},"Healthcare","XLV",1.03,168.81,{"name":121,"etf":122,"change":123,"price":124,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":126,"etf":127,"change":128,"price":129,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":131,"etf":132,"change":133,"price":134,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":136,"etf":137,"change":138,"price":139,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Real Estate","XLRE",-1.29,40.57,{"name":151,"etf":152,"change":153,"price":154,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":156,"etf":157,"change":158,"price":159,"is_up":14},"Comm Services","XLC",-0.35,111.26,[161,166,171,176],{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":167,"name":168,"price":169,"change":170,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":177,"name":178,"price":179,"change":148,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":181,"page":182,"page_size":183,"total_pages":182,"summary":184,"data":189},365,1,1000,{"period_high":30,"period_low":31,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},4055812,1480371365.729834,5.46,"2025-04-25",[190,191,200,210,220,231,241,250,261,271,281,292,302,313,323,332,341,351,362,371,382,393,402,412,423,434,444,454,465,474,484,494,504,515,523,530,537,547,556,565,574,582,591,601,609,619,630,640,651,659,667,677,688,698,709,720,730,738,745,751,756,764,772,780,787,796,804,811,819,828,837,846,853,859,866,875,882,890,895,901,907,914,922,930,935,940,948,957,965,973,981,986,994,1001,1010,1018,1024,1029,1035,1041,1047,1054,1059,1066,1072,1078,1083,1088,1093,1099,1103,1110,1113,1118,1123,1127,1131,1137,1143,1146,1153,1159,1165,1170,1176,1183,1190,1194,1200,1208,1215,1221,1229,1237,1243,1248,1255,1264,1269,1275,1282,1288,1293,1299,1305,1314,1317,1322,1326,1333,1339,1344,1348,1354,1359,1364,1370,1378,1387,1394,1401,1407,1415,1423,1432,1438,1444,1451,1459,1465,1469,1476,1482,1487,1490,1494,1500,1505,1511,1518,1523,1529,1534,1537,1541,1545,1549,1553,1556,1562,1568,1571,1574,1578,1582,1587,1592,1596,1599,1602,1605,1608,1612,1617,1621,1624,1627,1631,1634,1640,1645,1650,1654,1658,1663,1668,1674,1677,1682,1687,1694,1698,1702,1707,1711,1716,1720,1724,1727,1731,1737,1740,1743,1747,1750,1755,1759,1762,1765,1768,1772,1775,1778,1782,1786,1789,1792,1796,1799,1803,1808,1813,1820,1825,1831,1834,1838,1844,1850,1857,1863,1870,1876,1881,1888,1893,1898,1906,1914,1919,1925,1931,1937,1945,1951,1957,1961,1967,1972,1978,1983,1988,1993,1998,2003,2006,2011,2015,2020,2026,2031,2036,2040,2045,2050,2054,2057,2063,2066,2069,2073,2076,2080,2084,2087,2090,2094,2099,2104,2108,2111,2115,2118,2121,2125,2129,2134,2139,2142,2145,2148,2152,2155,2158,2162,2167,2171,2177,2180,2184,2189,2194,2200,2203,2210,2216,2220,2226,2230,2236,2241,2244,2247,2250,2255,2261,2267,2272,2277,2280,2284,2288,2292,2296,2300,2305,2310,2314,2319,2325,2331,2335,2338,2341,2345],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":46,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},28.91,28.985,28.285,-0.4,-1.38,3525977.937215,38990,28.5194,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":95,"volume":207,"transactions":208,"vwap":209},"2026-10-05",28.65,28.975,28.41,28.95,0.26,3584173.809184,34405,28.8551,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",29,28.2,28.69,0.05,0.17,3252992.152807,37734,28.6752,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",28.7,28.72,28.19,28.64,-0.01,-0.03,3385573.513434,39412,28.5096,{"date":232,"open":233,"high":234,"low":235,"close":202,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",28.54,28.96,28.4,0.13,0.46,3689792.092682,36734,28.747,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":133,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",29.05,28.18,28.52,-1.99,5906116.397161,58352,28.4549,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",28.34,29.125,27.98,29.1,0.61,2.14,5097010.985649,50166,28.8477,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":215,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",28.29,28.6,28.235,28.49,0.18,2835226.654993,32709,28.4719,{"date":272,"open":273,"high":274,"low":224,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",28.22,28.75,28.44,0.32,1.14,4268866.329864,43702,28.3937,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",29.01,29.11,28.055,28.12,-1.13,-3.86,8755679.060143,62256,28.3734,{"date":293,"open":294,"high":295,"low":255,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",30.02,30.185,29.25,-0.45,-1.52,4267392.22456,44261,29.2651,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",29.84,29.96,29.6,29.7,-0.08,-0.27,3226493.736252,37836,29.7508,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":195,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",30.19,30.215,29.53,29.78,-1.33,15321072.9399,38843,29.7927,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":226,"percent_change":227,"volume":329,"transactions":330,"vwap":331},"2026-09-17",30.135,30.43,29.99,30.18,2631786.514766,36848,30.238,{"date":333,"open":334,"high":335,"low":305,"close":315,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",30.35,30.64,-0.245,-0.8,3200813.175808,39678,30.2715,{"date":342,"open":315,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",30.605,30,30.435,-0.125,-0.41,2959674.402885,41030,30.3962,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",29.65,30.695,29.63,30.56,1.12,3.8,3527622.21522,44163,30.4652,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":25,"percent_change":17,"volume":368,"transactions":369,"vwap":370},"2026-09-11",29.47,29.68,29.23,29.44,3480178.720129,38800,29.4446,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",29.64,29.67,29.07,29.38,-0.23,-0.78,3371074.254761,43519,29.3011,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",29.56,29.81,29.22,29.61,-0.21,-0.7,3972921.429724,47167,29.6097,{"date":394,"open":395,"high":315,"low":396,"close":397,"change":398,"percent_change":87,"volume":399,"transactions":400,"vwap":401},"2026-09-08",30.1,29.41,29.82,-0.57,3820486.385072,44206,29.7501,{"date":403,"open":404,"high":405,"low":334,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-04",30.79,30.885,30.39,-0.555,-1.79,4013704.763237,43337,30.5241,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",30.95,31.06,30.68,30.945,0.295,0.96,3809615.662723,38140,30.8997,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-02",30.7,31.32,30.535,30.65,0.02,0.07,3674205.460803,42271,30.7539,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":308,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",30.57,30.955,30.54,30.63,-0.26,3413888.207223,40911,30.6735,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":440,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-31",30.82,30.985,30.69,30.71,-0.84,5092245.119593,34956,30.7332,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-28",31.36,31.5,30.9,30.97,-0.22,-0.71,5268027.530831,48265,31.0494,{"date":466,"open":467,"high":30,"low":428,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-27",30.88,31.19,0.23,0.74,5784992.038423,58435,31.2245,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":236,"volume":481,"transactions":482,"vwap":483},"2026-08-26",31.01,31.1,30.75,30.96,0.04,2709944.900577,30271,30.9478,{"date":485,"open":486,"high":487,"low":316,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-25",30.5,31.02,30.92,0.16,0.52,2196421.793258,28776,30.8106,{"date":495,"open":496,"high":405,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",30.81,30.3205,30.76,0.38,1.25,3053349.499049,37228,30.7255,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",29.88,30.4199,29.79,30.38,0.73,2.46,3285386.759857,30471,30.2559,{"date":516,"open":296,"high":517,"low":518,"close":353,"change":17,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",29.725,29.12,0.68,2519699.404287,32770,29.5774,{"date":524,"open":525,"high":365,"low":212,"close":526,"change":25,"percent_change":17,"volume":527,"transactions":528,"vwap":529},"2026-08-19",29.39,29.45,3127574.699809,33652,29.4759,{"date":531,"open":255,"high":353,"low":192,"close":525,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",0.69,2.4,4084594.92511,34986,29.3885,{"date":538,"open":539,"high":540,"low":541,"close":222,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",28.76,29.16,28.565,-0.46,-1.58,3304490.53939,35495,28.7507,{"date":548,"open":549,"high":296,"low":550,"close":540,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",29.03,28.87,0.22,0.76,2159488.426466,25281,29.1035,{"date":557,"open":274,"high":558,"low":202,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",29.085,28.94,0.27,0.94,3222832.08394,34369,28.8705,{"date":566,"open":567,"high":568,"low":273,"close":569,"change":480,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",28.45,28.8,28.67,0.14,3105412.459944,34687,28.5714,{"date":575,"open":252,"high":576,"low":577,"close":578,"change":570,"percent_change":59,"volume":579,"transactions":580,"vwap":581},"2026-08-11",28.7198,28.255,28.63,3559118.89163,36623,28.5462,{"date":583,"open":584,"high":585,"low":586,"close":266,"change":227,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",28.33,28.625,28.205,-0.11,3359612.991032,43840,28.4712,{"date":592,"open":593,"high":594,"low":595,"close":245,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",29.42,29.535,28.385,-1.15,-3.88,4524282.790187,49007,28.6273,{"date":602,"open":603,"high":467,"low":604,"close":374,"change":256,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",29.925,29.14,2.1,7358935.895677,73501,29.6989,{"date":610,"open":275,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",29.165,28.09,29.06,0.47,1.64,7283151.485302,60608,28.7835,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",27.89,28.68,27.525,28.59,0.65,2.33,4622356.123483,48126,28.4209,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":499,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",27.85,28.38,27.695,27.94,1.38,3358726.257661,43035,27.9045,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",27.75,27.935,27.415,27.56,-0.53,-1.89,4083176.384557,43678,27.5994,{"date":652,"open":273,"high":633,"low":653,"close":612,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",27.615,-0.73,-2.53,2819785.654768,42697,28.0136,{"date":660,"open":273,"high":613,"low":286,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",28.82,0.64,2.27,3964019.102249,49913,28.8131,{"date":668,"open":669,"high":670,"low":671,"close":244,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",27.49,28.265,27.22,0.89,3.26,2693234.911169,35344,28.1293,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",27.18,27.61,26.742,27.29,0.53,1.98,3119515.553637,37276,27.3452,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",26.35,26.885,26.76,0.43,1.63,3133043.295345,35398,26.7308,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",27.2,27.245,26.29,26.33,-1.01,-3.69,4672249.82664,40847,26.7495,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-22",27.69,27.79,27.25,27.34,-0.185,-0.67,3107599.050256,36014,27.4014,{"date":721,"open":722,"high":723,"low":724,"close":623,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",28.05,28.135,27.495,-0.765,-2.7,3230389.891378,35151,27.6631,{"date":731,"open":235,"high":732,"low":670,"close":263,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",28.66,-0.14,-0.49,2779095.155431,37075,28.3981,{"date":739,"open":274,"high":740,"low":741,"close":742,"change":440,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-17",28.98,28.32,28.43,-0.91,2689600,{"date":746,"open":747,"high":222,"low":244,"close":214,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":214},"2026-07-16",28.26,0.71,2.54,3191200,{"date":752,"open":753,"high":633,"low":754,"close":254,"change":499,"percent_change":636,"volume":755,"transactions":9,"vwap":254},"2026-07-15",27.6,27.47,3150300,{"date":757,"open":758,"high":759,"low":760,"close":753,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":753},"2026-07-14",27.57,27.73,27.27,-0.13,-0.47,2441600,{"date":765,"open":766,"high":767,"low":768,"close":759,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":759},"2026-07-13",27.66,27.99,27.46,0.36,1.32,2578000,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":128,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-10",27.81,27.91,27.19,27.37,-0.44,2165800,{"date":781,"open":782,"high":783,"low":782,"close":669,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":669},"2026-07-09",26.7,27.53,0.77,2.88,3529700,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-08",27.02,27.11,26.6,26.72,-0.2,-0.74,3656600,{"date":797,"open":798,"high":700,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",27.030001,26.79,26.92,0.28,1.05,3721500,{"date":805,"open":806,"high":792,"low":807,"close":808,"change":809,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-06",26.49,26.19,26.64,0,4397500,{"date":812,"open":813,"high":814,"low":815,"close":808,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":808},"2026-07-02",25.75,26.67,25.48,0.86,3.34,6227000,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-01",24.91,26.36,24.79,25.78,0.95,3.83,7135400,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-30",25.16,25.4,24.6,24.83,-0.43,-1.7,13662500,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-29",25.66,25.91,25.14,25.26,-0.15,-0.59,4293900,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":499,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-26",25.24,25.63,25.41,1.52,6568600,{"date":854,"open":855,"high":831,"low":856,"close":857,"change":793,"percent_change":88,"volume":858,"transactions":9,"vwap":857},"2026-06-25",25.32,24.99,25.030001,4379700,{"date":860,"open":848,"high":861,"low":862,"close":863,"change":864,"percent_change":182,"volume":865,"transactions":9,"vwap":863},"2026-06-24",25.7,25,25.23,0.25,6930300,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-23",24.64,25.040001,24.41,24.98,0.37,1.5,6682900,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":716,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-22",26.02,24.35,24.61,-2.65,7680000,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":389,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-18",25.98,25.99,24.92,25.28,-2.69,28709400,{"date":891,"open":815,"high":892,"low":815,"close":884,"change":215,"percent_change":893,"volume":894,"transactions":9,"vwap":884},"2026-06-17",26.59,0.19,6176500,{"date":896,"open":897,"high":885,"low":898,"close":899,"change":469,"percent_change":672,"volume":900,"transactions":9,"vwap":899},"2026-06-16",25.72,25.15,25.93,7032400,{"date":902,"open":903,"high":904,"low":887,"close":861,"change":429,"percent_change":905,"volume":906,"transactions":9,"vwap":861},"2026-06-15",25.68,25.83,0.08,7544800,{"date":908,"open":792,"high":909,"low":910,"close":903,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":903},"2026-06-12",26.75,25.52,-0.62,-2.36,6804000,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":716,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-11",26.89,26.96,26.24,26.3,-2.48,3979300,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":377,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-10",27.33,27.62,26.95,26.97,-0.85,3456600,{"date":931,"open":932,"high":669,"low":933,"close":700,"change":570,"percent_change":490,"volume":934,"transactions":9,"vwap":700},"2026-06-09",27.16,26.99,4691800,{"date":936,"open":937,"high":932,"low":806,"close":938,"change":793,"percent_change":654,"volume":939,"transactions":9,"vwap":938},"2026-06-08",27.12,27.059999,3907300,{"date":941,"open":942,"high":943,"low":916,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-05",26.94,27.28,27.26,0.42,1.56,3633700,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-04",26.42,27,26.28,26.84,0.79,3.03,3644100,{"date":958,"open":959,"high":822,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-03",26.16,25.84,26.049999,-0.36,-1.36,3579100,{"date":966,"open":967,"high":938,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-02",26.85,26.18,26.41,-0.39,-1.46,6084100,{"date":974,"open":975,"high":976,"low":885,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-01",26.14,26.87,26.8,0.7,2.68,3495800,{"date":982,"open":950,"high":806,"low":885,"close":983,"change":984,"percent_change":543,"volume":985,"transactions":9,"vwap":983},"2026-05-29",26.1,-0.42,6607800,{"date":987,"open":988,"high":782,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-28",26.45,26.25,26.52,-0.09,-0.34,3007500,{"date":995,"open":968,"high":996,"low":997,"close":998,"change":999,"percent_change":946,"volume":1000,"transactions":9,"vwap":998},"2026-05-27",27.040001,26.059999,26.61,0.41,4729700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-26",25.88,26.31,25.76,26.2,0.31,1.2,3507200,{"date":1011,"open":1012,"high":1013,"low":849,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-22",26.26,26.5,25.89,-0.37,-1.41,3844000,{"date":1019,"open":1020,"high":690,"low":1021,"close":1012,"change":59,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1012},"2026-05-21",25.79,25.65,1.9,4480200,{"date":1025,"open":975,"high":1006,"low":1026,"close":1027,"change":762,"percent_change":408,"volume":1028,"transactions":9,"vwap":1027},"2026-05-20",25.58,25.77,3991600,{"date":1030,"open":1031,"high":1032,"low":1033,"close":918,"change":227,"percent_change":587,"volume":1034,"transactions":9,"vwap":918},"2026-05-19",26.27,26.62,26.07,3383400,{"date":1036,"open":1037,"high":690,"low":1037,"close":1031,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1031},"2026-05-18",25.94,0.35,1.35,3185100,{"date":1042,"open":989,"high":988,"low":1020,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-15",25.92,-0.33,-1.26,3342500,{"date":1048,"open":1049,"high":1050,"low":1051,"close":989,"change":347,"percent_change":1052,"volume":1053,"transactions":9,"vwap":989},"2026-05-14",26.73,26.88,26.040001,-1.54,4241300,{"date":1055,"open":950,"high":1050,"low":950,"close":1056,"change":1057,"percent_change":66,"volume":1058,"transactions":9,"vwap":1056},"2026-05-13",26.66,0.12,3960300,{"date":1060,"open":1061,"high":1062,"low":1004,"close":1063,"change":762,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-12",27.01,27.21,26.54,-1.74,5325000,{"date":1067,"open":1068,"high":759,"low":1069,"close":1061,"change":226,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1061},"2026-05-11",27.36,26.37,-0.04,6803600,{"date":1073,"open":1074,"high":798,"low":1075,"close":789,"change":153,"percent_change":1076,"volume":1077,"transactions":9,"vwap":789},"2026-05-08",26.81,25.97,-0.07,8656800,{"date":1079,"open":1006,"high":938,"low":1051,"close":996,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":996},"2026-05-07",0.84,3.21,7251100,{"date":1084,"open":861,"high":1085,"low":861,"close":1006,"change":552,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1006},"2026-05-06",26.56,2.99,5924600,{"date":1089,"open":1006,"high":918,"low":887,"close":1090,"change":962,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-05",25.44,-1.4,5009400,{"date":1094,"open":1006,"high":1095,"low":824,"close":1096,"change":778,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-04",26.39,25.8,-1.68,4263200,{"date":1100,"open":1101,"high":782,"low":1101,"close":918,"change":308,"percent_change":108,"volume":1102,"transactions":9,"vwap":918},"2026-05-01",26.09,4174400,{"date":1104,"open":1105,"high":1106,"low":1037,"close":1107,"change":905,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-30",26.01,26.58,26.32,0.3,4311100,{"date":1111,"open":1101,"high":1031,"low":960,"close":918,"change":905,"percent_change":1007,"volume":1112,"transactions":9,"vwap":918},"2026-04-29",3457800,{"date":1114,"open":1085,"high":1115,"low":975,"close":959,"change":170,"percent_change":1116,"volume":1117,"transactions":9,"vwap":959},"2026-04-28",26.65,-0.95,4298400,{"date":1119,"open":1120,"high":998,"low":1120,"close":969,"change":26,"percent_change":1121,"volume":1122,"transactions":9,"vwap":969},"2026-04-27",26.12,0.8,2868000,{"date":1124,"open":806,"high":1063,"low":1125,"close":1006,"change":587,"percent_change":984,"volume":1126,"transactions":9,"vwap":1006},"2026-04-24",26.08,3560900,{"date":1128,"open":1063,"high":814,"low":1037,"close":1004,"change":992,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1004},"2026-04-23",-1.28,3152000,{"date":1132,"open":1133,"high":1050,"low":1134,"close":1115,"change":469,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1115},"2026-04-22",26.23,25.87,0.87,3005300,{"date":1138,"open":1139,"high":990,"low":1140,"close":950,"change":66,"percent_change":1141,"volume":1142,"transactions":9,"vwap":950},"2026-04-21",25.95,25.81,1.73,3740300,{"date":1144,"open":1075,"high":1120,"low":960,"close":1075,"change":1070,"percent_change":843,"volume":1145,"transactions":9,"vwap":1075},"2026-04-20",2490300,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1105,"change":551,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1105},"2026-04-17",25.82,26.22,25.59,0.85,2646100,{"date":1154,"open":1155,"high":1134,"low":1156,"close":1020,"change":237,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1020},"2026-04-16",25.47,25.36,1.82,3079100,{"date":1160,"open":887,"high":1161,"low":1162,"close":1163,"change":1108,"percent_change":1008,"volume":1164,"transactions":9,"vwap":1163},"2026-04-15",25.56,25.13,25.33,3202100,{"date":1166,"open":1167,"high":831,"low":886,"close":857,"change":1168,"percent_change":769,"volume":1169,"transactions":9,"vwap":857},"2026-04-14",24.96,0.09,2835500,{"date":1171,"open":870,"high":1167,"low":1172,"close":1173,"change":237,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-13",24.4,24.94,1.88,3761400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":587,"percent_change":297,"volume":1182,"transactions":9,"vwap":1181},"2026-04-10",24.5,24.73,24.42,24.48,2598200,{"date":1184,"open":1185,"high":1186,"low":1181,"close":1187,"change":108,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-09",24.77,24.89,24.59,-1.21,3110600,{"date":1191,"open":832,"high":1192,"low":832,"close":1186,"change":237,"percent_change":1174,"volume":1193,"transactions":9,"vwap":1186},"2026-04-08",24.97,3687800,{"date":1195,"open":878,"high":1196,"low":878,"close":1197,"change":1070,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-07",24.65,24.43,-0.16,2754400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":430,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-06",24.39,24.69,24.22,24.47,0.29,2669600,{"date":1209,"open":1210,"high":1203,"low":1211,"close":1172,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1172},"2026-04-02",24.53,24.08,-0.31,-1.25,4775700,{"date":1216,"open":857,"high":1217,"low":1178,"close":1218,"change":460,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-01",25.43,24.71,-0.88,5604500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":256,"volume":1228,"transactions":9,"vwap":1226},"2026-03-31",25.07,25.51,24.62,24.93,0.15,30508100,{"date":1230,"open":1231,"high":833,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-30",24.38,24.32,24.78,0.54,2.23,5405700,{"date":1238,"open":1239,"high":1205,"low":1240,"close":1241,"change":153,"percent_change":308,"volume":1242,"transactions":9,"vwap":1241},"2026-03-27",24.18,23.9,24.24,4715700,{"date":1244,"open":1245,"high":1205,"low":1245,"close":1246,"change":226,"percent_change":1070,"volume":1247,"transactions":9,"vwap":1246},"2026-03-26",24.1,24.26,2223300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1108,"percent_change":500,"volume":1254,"transactions":9,"vwap":1253},"2026-03-25",24.17,24.36,23.79,24.27,2832500,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-24",24.02,24.23,23.78,23.97,-0.29,-1.2,4504900,{"date":1265,"open":1266,"high":868,"low":1267,"close":1246,"change":26,"percent_change":1135,"volume":1268,"transactions":9,"vwap":1246},"2026-03-23",24.45,24.15,4769500,{"date":1270,"open":1271,"high":1258,"low":1259,"close":1272,"change":1057,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-20",23.84,24.049999,0.5,5990100,{"date":1276,"open":1277,"high":1172,"low":1278,"close":1279,"change":1280,"percent_change":461,"volume":1281,"transactions":9,"vwap":1279},"2026-03-19",24,23.51,23.93,-0.17,4228600,{"date":1283,"open":1258,"high":1284,"low":1285,"close":1245,"change":165,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1245},"2026-03-18",24.52,24.01,-0.99,5458000,{"date":1289,"open":1231,"high":1225,"low":1290,"close":1291,"change":570,"percent_change":43,"volume":1292,"transactions":9,"vwap":1291},"2026-03-17",24.25,24.34,3057300,{"date":1294,"open":1295,"high":1251,"low":1295,"close":1296,"change":1273,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-16",23.8,24.2,2.11,3786200,{"date":1300,"open":1279,"high":1285,"low":1301,"close":1302,"change":1057,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-13",23.55,23.7,0.51,3298200,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-12",23.92,24.29,23.53,23.58,-0.66,-2.72,3658700,{"date":1315,"open":1240,"high":1202,"low":1240,"close":1241,"change":26,"percent_change":1135,"volume":1316,"transactions":9,"vwap":1241},"2026-03-11",3758600,{"date":1318,"open":1178,"high":1284,"low":1307,"close":1319,"change":79,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-10",24.030001,-2.08,3850600,{"date":1323,"open":878,"high":832,"low":1260,"close":1324,"change":308,"percent_change":123,"volume":1325,"transactions":9,"vwap":1324},"2026-03-09",24.54,3224000,{"date":1327,"open":1328,"high":1225,"low":1329,"close":1225,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1225},"2026-03-06",24.040001,23.87,0.34,1.4,3647000,{"date":1334,"open":1245,"high":1335,"low":1272,"close":1336,"change":864,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-05",24.57,24.28,1.04,2614800,{"date":1340,"open":1341,"high":1291,"low":1252,"close":1319,"change":551,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1319},"2026-03-04",23.81,0.92,2523100,{"date":1345,"open":1346,"high":1211,"low":1346,"close":1341,"change":1198,"percent_change":716,"volume":1347,"transactions":9,"vwap":1341},"2026-03-03",23.54,4172400,{"date":1349,"open":1277,"high":1350,"low":1351,"close":1260,"change":123,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1260},"2026-03-02",24.19,23.76,-1.32,4252000,{"date":1355,"open":1356,"high":1357,"low":1260,"close":1308,"change":227,"percent_change":128,"volume":1358,"transactions":9,"vwap":1308},"2026-02-27",24.21,24.44,4757300,{"date":1360,"open":1361,"high":870,"low":1361,"close":1232,"change":470,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1232},"2026-02-26",23.59,3.14,3435200,{"date":1365,"open":1366,"high":1361,"low":1367,"close":1310,"change":1368,"percent_change":1141,"volume":1369,"transactions":9,"vwap":1310},"2026-02-25",23.25,23.049999,0.4,2905600,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":267,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-24",22.91,23.4,22.83,23.18,0.78,4071700,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-23",23.48,23.61,22.92,23,-0.65,-2.75,4045900,{"date":1388,"open":1389,"high":1295,"low":1390,"close":1391,"change":1206,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-20",23.27,23.2,23.65,1.24,6508900,{"date":1395,"open":1396,"high":1397,"low":1375,"close":1398,"change":1399,"percent_change":480,"volume":1400,"transactions":9,"vwap":1398},"2026-02-19",23.38,23.46,23.36,0.01,2943600,{"date":1402,"open":1403,"high":1397,"low":1404,"close":1405,"change":489,"percent_change":532,"volume":1406,"transactions":9,"vwap":1405},"2026-02-18",23.22,22.95,23.35,3299000,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":614,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-17",22.76,23.29,22.75,23.19,2.07,4235100,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":276,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-13",22.43,22.77,22.31,22.72,1.43,3415400,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-12",23.32,23.45,22.24,22.4,-0.82,-3.53,5443500,{"date":1433,"open":1434,"high":1391,"low":1435,"close":1403,"change":962,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1403},"2026-02-11",23.49,22.99,-1.53,4458800,{"date":1439,"open":1440,"high":1441,"low":1374,"close":1310,"change":1080,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1310},"2026-02-10",22.87,23.77,3.69,5487100,{"date":1445,"open":1446,"high":1372,"low":31,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-09",22.45,22.74,0.24,1.07,7581200,{"date":1452,"open":1285,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-06",24.16,22.41,22.5,-1.71,-7.06,9160400,{"date":1460,"open":1185,"high":1461,"low":1462,"close":1356,"change":113,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1356},"2026-02-05",24.9,23.62,-1.94,8195600,{"date":1466,"open":1467,"high":856,"low":1180,"close":1203,"change":123,"percent_change":1129,"volume":1468,"transactions":9,"vwap":1203},"2026-02-04",24.75,7794600,{"date":1470,"open":806,"high":998,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-03",24.85,25.01,-1.76,-6.57,5450700,{"date":1477,"open":937,"high":1062,"low":1478,"close":1479,"change":440,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-02",26.57,26.77,-0.96,3254000,{"date":1483,"open":1479,"high":1484,"low":1106,"close":798,"change":206,"percent_change":1485,"volume":1486,"transactions":9,"vwap":798},"2026-01-30",27.09,0.97,3436300,{"date":1488,"open":814,"high":1074,"low":919,"close":1479,"change":267,"percent_change":519,"volume":1489,"transactions":9,"vwap":1479},"2026-01-29",3061800,{"date":1491,"open":1056,"high":933,"low":990,"close":892,"change":1492,"percent_change":377,"volume":1493,"transactions":9,"vwap":892},"2026-01-28",-0.06,3943900,{"date":1495,"open":1496,"high":1497,"low":1085,"close":1115,"change":170,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1115},"2026-01-27",26.82,26.91,-0.93,2787200,{"date":1501,"open":800,"high":927,"low":1502,"close":1503,"change":430,"percent_change":206,"volume":1504,"transactions":9,"vwap":1503},"2026-01-26",26.69,26.9,2424100,{"date":1506,"open":1507,"high":1050,"low":1478,"close":1508,"change":1509,"percent_change":872,"volume":1510,"transactions":9,"vwap":1508},"2026-01-23",26.63,26.83,0.1,2873700,{"date":1512,"open":1513,"high":967,"low":1514,"close":1049,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1049},"2026-01-22",26.21,26.17,0.6,2.3,3806200,{"date":1519,"open":877,"high":1107,"low":1105,"close":1520,"change":206,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-21",26.13,1.01,2521100,{"date":1524,"open":1120,"high":1525,"low":1140,"close":1134,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1134},"2026-01-20",26.4,-0.38,-1.45,2973000,{"date":1530,"open":1531,"high":1508,"low":975,"close":989,"change":297,"percent_change":1532,"volume":1533,"transactions":9,"vwap":989},"2026-01-16",26.74,-1.69,3452600,{"date":1535,"open":967,"high":800,"low":998,"close":782,"change":991,"percent_change":992,"volume":1536,"transactions":9,"vwap":782},"2026-01-15",2435000,{"date":1538,"open":1539,"high":799,"low":1539,"close":799,"change":489,"percent_change":1515,"volume":1540,"transactions":9,"vwap":799},"2026-01-14",26.55,2424300,{"date":1542,"open":1543,"high":1056,"low":918,"close":1507,"change":1168,"percent_change":1330,"volume":1544,"transactions":9,"vwap":1507},"2026-01-13",26.47,2319600,{"date":1546,"open":1547,"high":1056,"low":1069,"close":1063,"change":430,"percent_change":206,"volume":1548,"transactions":9,"vwap":1063},"2026-01-12",26.38,2369800,{"date":1550,"open":1551,"high":791,"low":703,"close":1543,"change":429,"percent_change":905,"volume":1552,"transactions":9,"vwap":1543},"2026-01-09",26.46,2226800,{"date":1554,"open":919,"high":782,"low":1513,"close":988,"change":480,"percent_change":1227,"volume":1555,"transactions":9,"vwap":988},"2026-01-08",3099600,{"date":1557,"open":1543,"high":1558,"low":1012,"close":969,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":969},"2026-01-07",26.68,-0.05,-0.19,3193100,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1551,"change":560,"percent_change":118,"volume":1567,"transactions":9,"vwap":1551},"2026-01-06",26.11,26.51,26.030001,3755100,{"date":1569,"open":1125,"high":1032,"low":1566,"close":807,"change":809,"percent_change":809,"volume":1570,"transactions":9,"vwap":807},"2026-01-05",3563000,{"date":1572,"open":975,"high":690,"low":1014,"close":807,"change":430,"percent_change":560,"volume":1573,"transactions":9,"vwap":807},"2026-01-02",4017200,{"date":1575,"open":1107,"high":969,"low":961,"close":1120,"change":309,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1120},"2025-12-31",-1.02,2164500,{"date":1579,"open":1580,"high":1013,"low":1580,"close":1095,"change":570,"percent_change":683,"volume":1581,"transactions":9,"vwap":1095},"2025-12-30",26.15,2377800,{"date":1583,"open":1149,"high":806,"low":1520,"close":989,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":989},"2025-12-29",0.03,0.11,2953600,{"date":1588,"open":1069,"high":1589,"low":1514,"close":1149,"change":460,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1149},"2025-12-26",26.53,-0.83,2055900,{"date":1593,"open":822,"high":1539,"low":702,"close":1594,"change":480,"percent_change":1227,"volume":1595,"transactions":9,"vwap":1594},"2025-12-24",26.44,1606000,{"date":1597,"open":919,"high":950,"low":1149,"close":1525,"change":236,"percent_change":59,"volume":1598,"transactions":9,"vwap":1525},"2025-12-23",2810900,{"date":1600,"open":959,"high":988,"low":1564,"close":1031,"change":893,"percent_change":510,"volume":1601,"transactions":9,"vwap":1031},"2025-12-22",3350600,{"date":1603,"open":1134,"high":822,"low":1096,"close":1125,"change":843,"percent_change":398,"volume":1604,"transactions":9,"vwap":1125},"2025-12-19",14248300,{"date":1606,"open":1120,"high":1539,"low":997,"close":1133,"change":17,"percent_change":784,"volume":1607,"transactions":9,"vwap":1133},"2025-12-18",4114400,{"date":1609,"open":1610,"high":918,"low":813,"close":1566,"change":570,"percent_change":1234,"volume":1611,"transactions":9,"vwap":1566},"2025-12-17",25.9,5781700,{"date":1613,"open":997,"high":1133,"low":1614,"close":1014,"change":1198,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1014},"2025-12-16",25.74,-0.61,5639100,{"date":1618,"open":702,"high":703,"low":1619,"close":961,"change":1280,"percent_change":1384,"volume":1620,"transactions":9,"vwap":961},"2025-12-15",26,3627500,{"date":1622,"open":703,"high":1551,"low":1514,"close":1149,"change":1057,"percent_change":237,"volume":1623,"transactions":9,"vwap":1149},"2025-12-12",2535600,{"date":1625,"open":968,"high":988,"low":1566,"close":983,"change":153,"percent_change":308,"volume":1626,"transactions":9,"vwap":983},"2025-12-11",2104100,{"date":1628,"open":840,"high":1513,"low":1148,"close":1120,"change":216,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1120},"2025-12-10",0.66,2834600,{"date":1632,"open":1027,"high":1619,"low":1026,"close":1139,"change":551,"percent_change":816,"volume":1633,"transactions":9,"vwap":1139},"2025-12-09",2712900,{"date":1635,"open":1120,"high":1133,"low":1636,"close":1637,"change":1212,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-12-08",25.55,25.73,-1.19,3639300,{"date":1641,"open":1642,"high":975,"low":1217,"close":1051,"change":999,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1051},"2025-12-05",25.62,1.6,3754800,{"date":1646,"open":1647,"high":813,"low":1648,"close":849,"change":430,"percent_change":560,"volume":1649,"transactions":9,"vwap":849},"2025-12-04",25.61,25.39,2467000,{"date":1651,"open":1224,"high":1021,"low":850,"close":1161,"change":489,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1161},"2025-12-03",0.63,2185200,{"date":1655,"open":1656,"high":1636,"low":898,"close":831,"change":128,"percent_change":762,"volume":1657,"transactions":9,"vwap":831},"2025-12-02",25.54,3032900,{"date":1659,"open":1660,"high":1661,"low":1648,"close":910,"change":1198,"percent_change":911,"volume":1662,"transactions":9,"vwap":910},"2025-12-01",25.6,25.86,2699300,{"date":1664,"open":1665,"high":1003,"low":1150,"close":903,"change":1509,"percent_change":1666,"volume":1667,"transactions":9,"vwap":903},"2025-11-28",25.64,0.39,1748100,{"date":1669,"open":1670,"high":1647,"low":1671,"close":1026,"change":216,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1026},"2025-11-26",25.37,25.29,0.67,3115100,{"date":1675,"open":815,"high":849,"low":1162,"close":850,"change":267,"percent_change":748,"volume":1676,"transactions":9,"vwap":850},"2025-11-25",3336200,{"date":1678,"open":1679,"high":1680,"low":898,"close":863,"change":542,"percent_change":408,"volume":1681,"transactions":9,"vwap":863},"2025-11-24",25.38,25.67,6971800,{"date":1683,"open":1192,"high":1148,"low":1173,"close":1684,"change":672,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-11-21",25.69,3.59,4076300,{"date":1688,"open":1689,"high":1690,"low":1233,"close":1691,"change":1280,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-11-20",25.2,25.46,24.8,-0.68,4204400,{"date":1695,"open":842,"high":1163,"low":1173,"close":1192,"change":992,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1192},"2025-11-19",-1.34,4419900,{"date":1699,"open":1670,"high":1150,"low":841,"close":1700,"change":1280,"percent_change":716,"volume":1701,"transactions":9,"vwap":1700},"2025-11-18",25.31,4772200,{"date":1703,"open":1101,"high":959,"low":1704,"close":815,"change":716,"percent_change":1705,"volume":1706,"transactions":9,"vwap":815},"2025-11-17",25.34,-2.56,3711600,{"date":1708,"open":1133,"high":1709,"low":897,"close":1580,"change":128,"percent_change":542,"volume":1710,"transactions":9,"vwap":1580},"2025-11-14",26.34,4199000,{"date":1712,"open":1478,"high":967,"low":1580,"close":1031,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1031},"2025-11-13",-0.55,-2.05,4795500,{"date":1717,"open":1718,"high":976,"low":1106,"close":1496,"change":226,"percent_change":1070,"volume":1719,"transactions":9,"vwap":1496},"2025-11-12",26.71,3557100,{"date":1721,"open":909,"high":1722,"low":808,"close":1508,"change":1584,"percent_change":1585,"volume":1723,"transactions":9,"vwap":1508},"2025-11-11",27.049999,4201100,{"date":1725,"open":967,"high":1061,"low":1013,"close":977,"change":905,"percent_change":1108,"volume":1726,"transactions":9,"vwap":977},"2025-11-10",5059000,{"date":1728,"open":1156,"high":1531,"low":823,"close":792,"change":615,"percent_change":1729,"volume":1730,"transactions":9,"vwap":792},"2025-11-07",6.54,6327500,{"date":1732,"open":1733,"high":1014,"low":1472,"close":1734,"change":1735,"percent_change":138,"volume":1736,"transactions":9,"vwap":1734},"2025-11-06",25.57,25.08,-0.56,6104100,{"date":1738,"open":1027,"high":899,"low":1647,"close":1665,"change":1198,"percent_change":911,"volume":1739,"transactions":9,"vwap":1665},"2025-11-05",4583500,{"date":1741,"open":1051,"high":1012,"low":1027,"close":1096,"change":1560,"percent_change":654,"volume":1742,"transactions":9,"vwap":1096},"2025-11-04",4190900,{"date":1744,"open":950,"high":950,"low":824,"close":885,"change":79,"percent_change":1745,"volume":1746,"transactions":9,"vwap":885},"2025-11-03",-1.92,4605500,{"date":1748,"open":1525,"high":1478,"low":1133,"close":1013,"change":429,"percent_change":905,"volume":1749,"transactions":9,"vwap":1013},"2025-10-31",3706800,{"date":1751,"open":1033,"high":1589,"low":1027,"close":1752,"change":693,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-10-30",26.48,1.65,2738900,{"date":1756,"open":1032,"high":1032,"low":885,"close":961,"change":1757,"percent_change":912,"volume":1758,"transactions":9,"vwap":961},"2025-10-29",-0.63,3189100,{"date":1760,"open":1074,"high":1061,"low":1032,"close":1558,"change":1076,"percent_change":440,"volume":1761,"transactions":9,"vwap":1558},"2025-10-28",2679300,{"date":1763,"open":1013,"high":967,"low":1752,"close":909,"change":693,"percent_change":694,"volume":1764,"transactions":9,"vwap":909},"2025-10-27",3951300,{"date":1766,"open":1013,"high":791,"low":1004,"close":1107,"change":308,"percent_change":108,"volume":1767,"transactions":9,"vwap":1107},"2025-10-24",2101600,{"date":1769,"open":989,"high":1565,"low":975,"close":1525,"change":1227,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1525},"2025-10-23",0.57,2716100,{"date":1773,"open":950,"high":998,"low":807,"close":989,"change":761,"percent_change":734,"volume":1774,"transactions":9,"vwap":989},"2025-10-22",2356600,{"date":1776,"open":1095,"high":1507,"low":919,"close":1547,"change":1492,"percent_change":377,"volume":1777,"transactions":9,"vwap":1547},"2025-10-21",2226700,{"date":1779,"open":1580,"high":1507,"low":961,"close":1594,"change":945,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1594},"2025-10-20",1.61,2997500,{"date":1783,"open":1784,"high":1514,"low":861,"close":877,"change":1585,"percent_change":945,"volume":1785,"transactions":9,"vwap":877},"2025-10-17",25.96,2205700,{"date":1787,"open":791,"high":782,"low":1003,"close":840,"change":1311,"percent_change":920,"volume":1788,"transactions":9,"vwap":840},"2025-10-16",2564800,{"date":1790,"open":692,"high":937,"low":1752,"close":1478,"change":1076,"percent_change":440,"volume":1791,"transactions":9,"vwap":1478},"2025-10-15",3572200,{"date":1793,"open":1043,"high":1056,"low":840,"close":808,"change":1794,"percent_change":1297,"volume":1795,"transactions":9,"vwap":808},"2025-10-14",0.55,4928500,{"date":1797,"open":1003,"high":1580,"low":1614,"close":1101,"change":1007,"percent_change":1008,"volume":1798,"transactions":9,"vwap":1101},"2025-10-13",3407000,{"date":1800,"open":1013,"high":1049,"low":813,"close":824,"change":1692,"percent_change":1801,"volume":1802,"transactions":9,"vwap":824},"2025-10-10",-2.57,3196000,{"date":1804,"open":933,"high":933,"low":1805,"close":1551,"change":1735,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1551},"2025-10-09",26.43,-2.07,3383100,{"date":1809,"open":777,"high":1810,"low":1496,"close":789,"change":962,"percent_change":1811,"volume":1812,"transactions":9,"vwap":789},"2025-10-08",27.39,-1.31,3489200,{"date":1814,"open":1815,"high":286,"low":1816,"close":1817,"change":1692,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-10-07",28.049999,27.35,27.38,-2.42,3651800,{"date":1821,"open":24,"high":24,"low":1822,"close":1823,"change":123,"percent_change":287,"volume":1824,"transactions":9,"vwap":1823},"2025-10-06",27.8,28.059999,3880100,{"date":1826,"open":264,"high":1827,"low":1828,"close":633,"change":1280,"percent_change":1829,"volume":1830,"transactions":9,"vwap":633},"2025-10-03",28.86,28.24,-0.6,4145900,{"date":1832,"open":1827,"high":518,"low":233,"close":24,"change":195,"percent_change":196,"volume":1833,"transactions":9,"vwap":24},"2025-10-02",3911300,{"date":1835,"open":356,"high":356,"low":559,"close":205,"change":1473,"percent_change":1836,"volume":1837,"transactions":9,"vwap":205},"2025-10-01",-5.73,6912800,{"date":1839,"open":1840,"high":1841,"low":428,"close":449,"change":123,"percent_change":1842,"volume":1843,"transactions":9,"vwap":449},"2025-09-30",31.049999,31.61,-1.03,15257700,{"date":1845,"open":438,"high":1846,"low":1847,"close":1848,"change":43,"percent_change":1022,"volume":1849,"transactions":9,"vwap":1848},"2025-09-29",31.11,30.28,31.030001,4021000,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":560,"percent_change":672,"volume":1856,"transactions":9,"vwap":1855},"2025-09-26",30.25,30.55,30.14,30.45,2594700,{"date":1858,"open":1859,"high":1860,"low":1861,"close":328,"change":1559,"percent_change":1280,"volume":1862,"transactions":9,"vwap":328},"2025-09-25",30.3,30.44,30.07,2755900,{"date":1864,"open":1865,"high":478,"low":1866,"close":1867,"change":158,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-09-24",30.58,30.22,30.23,-1.14,3791500,{"date":1871,"open":1872,"high":414,"low":1873,"close":1865,"change":377,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1865},"2025-09-23",30.84,30.51,-0.75,2708300,{"date":1877,"open":1878,"high":467,"low":1873,"close":496,"change":893,"percent_change":1879,"volume":1880,"transactions":9,"vwap":496},"2025-09-22",30.67,0.62,3333600,{"date":1882,"open":1883,"high":1884,"low":406,"close":1885,"change":216,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-09-19",30.52,30.86,30.62,0.56,6983400,{"date":1889,"open":1890,"high":1891,"low":395,"close":1855,"change":551,"percent_change":510,"volume":1892,"transactions":9,"vwap":1855},"2025-09-18",30.32,30.74,2591300,{"date":1894,"open":385,"high":1873,"low":1895,"close":1867,"change":1273,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1867},"2025-09-17",29.77,1.68,5312000,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1198,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-09-16",29.87,29.9,29.46,29.73,-0.54,5085200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1629,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-09-15",29.5,29.92,29.28,29.89,2.26,4263300,{"date":1915,"open":387,"high":387,"low":1916,"close":366,"change":1261,"percent_change":1917,"volume":1918,"transactions":9,"vwap":366},"2025-09-12",29.18,-0.98,4752400,{"date":1920,"open":568,"high":384,"low":732,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-09-11",29.52,0.75,2.61,5649300,{"date":1926,"open":1927,"high":525,"low":223,"close":1928,"change":1384,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-09-10",29.21,28.77,-2.21,4806200,{"date":1932,"open":1933,"high":373,"low":1934,"close":593,"change":1935,"percent_change":1064,"volume":1936,"transactions":9,"vwap":593},"2025-09-09",29.35,28.83,-0.52,11041600,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1273,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-09-08",29.43,30.040001,29.15,29.94,1.7,3796400,{"date":1946,"open":1947,"high":1948,"low":1949,"close":367,"change":570,"percent_change":52,"volume":1950,"transactions":9,"vwap":367},"2025-09-05",29.33,29.76,29.19,3321300,{"date":1952,"open":1953,"high":1954,"low":222,"close":1955,"change":769,"percent_change":1392,"volume":1956,"transactions":9,"vwap":1955},"2025-09-04",29.02,29.32,29.3,3666100,{"date":1958,"open":223,"high":740,"low":1959,"close":559,"change":1168,"percent_change":1007,"volume":1960,"transactions":9,"vwap":559},"2025-09-03",28.01,4479800,{"date":1962,"open":1963,"high":1964,"low":539,"close":22,"change":1735,"percent_change":1965,"volume":1966,"transactions":9,"vwap":22},"2025-09-02",29.09,29.29,-1.9,4671100,{"date":1968,"open":1902,"high":1969,"low":1970,"close":396,"change":1076,"percent_change":165,"volume":1971,"transactions":9,"vwap":396},"2025-08-29",29.54,29.24,2068700,{"date":1973,"open":1974,"high":294,"low":376,"close":1975,"change":1976,"percent_change":1615,"volume":1977,"transactions":9,"vwap":1975},"2025-08-28",29.69,29.48,-0.18,1708500,{"date":1979,"open":373,"high":1911,"low":1980,"close":1981,"change":1076,"percent_change":165,"volume":1982,"transactions":9,"vwap":1981},"2025-08-27",29.58,29.66,1739100,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1903,"change":347,"percent_change":963,"volume":1987,"transactions":9,"vwap":1903},"2025-08-26",30.2,29.31,3022100,{"date":1989,"open":509,"high":356,"low":1990,"close":1854,"change":962,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1854},"2025-08-25",30.13,-1.18,1959300,{"date":1994,"open":1995,"high":428,"low":1921,"close":486,"change":552,"percent_change":1996,"volume":1997,"transactions":9,"vwap":486},"2025-08-22",29.93,2.56,2448400,{"date":1999,"open":1975,"high":304,"low":367,"close":2000,"change":236,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-08-21",29.74,0.44,2337000,{"date":2004,"open":506,"high":1861,"low":1908,"close":387,"change":165,"percent_change":337,"volume":2005,"transactions":9,"vwap":387},"2025-08-20",2421900,{"date":2007,"open":365,"high":2008,"low":364,"close":2008,"change":276,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-08-19",29.85,1.08,2484000,{"date":2012,"open":1939,"high":2013,"low":1955,"close":317,"change":25,"percent_change":17,"volume":2014,"transactions":9,"vwap":317},"2025-08-18",29.62,2718400,{"date":2016,"open":1942,"high":1942,"low":2017,"close":364,"change":1044,"percent_change":2018,"volume":2019,"transactions":9,"vwap":364},"2025-08-15",29.4,-1.11,7741800,{"date":2021,"open":1921,"high":2022,"low":2023,"close":2024,"change":267,"percent_change":256,"volume":2025,"transactions":9,"vwap":2024},"2025-08-14",29.98,29.36,29.8,2855100,{"date":2027,"open":2028,"high":373,"low":661,"close":2013,"change":1121,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2013},"2025-08-13",28.92,2.78,3931100,{"date":2032,"open":633,"high":2033,"low":633,"close":661,"change":2001,"percent_change":2034,"volume":2035,"transactions":9,"vwap":661},"2025-08-12",28.89,1.55,3853900,{"date":2037,"open":624,"high":1827,"low":2038,"close":633,"change":733,"percent_change":734,"volume":2039,"transactions":9,"vwap":633},"2025-08-11",28.21,4021600,{"date":2041,"open":2042,"high":1963,"low":266,"close":245,"change":297,"percent_change":2043,"volume":2044,"transactions":9,"vwap":245},"2025-08-08",28.97,-1.55,3740100,{"date":2046,"open":355,"high":2047,"low":2048,"close":2042,"change":542,"percent_change":2049,"volume":1960,"transactions":9,"vwap":2042},"2025-08-07",30.12,28.9,-1.56,{"date":2051,"open":2024,"high":2052,"low":222,"close":1939,"change":570,"percent_change":52,"volume":2053,"transactions":9,"vwap":1939},"2025-08-06",30.08,6538800,{"date":2055,"open":367,"high":1921,"low":1941,"close":1964,"change":460,"percent_change":1874,"volume":2056,"transactions":9,"vwap":1964},"2025-08-05",4537500,{"date":2058,"open":2059,"high":317,"low":283,"close":2060,"change":945,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-08-04",29.13,29.51,1.44,3014400,{"date":2064,"open":1927,"high":296,"low":732,"close":1963,"change":377,"percent_change":378,"volume":2065,"transactions":9,"vwap":1963},"2025-08-01",2872100,{"date":2067,"open":1970,"high":364,"low":1916,"close":1954,"change":429,"percent_change":430,"volume":2068,"transactions":9,"vwap":1954},"2025-07-31",2557600,{"date":2070,"open":2071,"high":2060,"low":1941,"close":1955,"change":905,"percent_change":560,"volume":2072,"transactions":9,"vwap":1955},"2025-07-30",29.27,2664900,{"date":2074,"open":1975,"high":1975,"low":540,"close":386,"change":843,"percent_change":79,"volume":2075,"transactions":9,"vwap":386},"2025-07-29",2366500,{"date":2077,"open":1975,"high":1969,"low":1947,"close":2078,"change":1198,"percent_change":1904,"volume":2079,"transactions":9,"vwap":2078},"2025-07-28",29.37,2330200,{"date":2081,"open":1933,"high":306,"low":2082,"close":317,"change":267,"percent_change":256,"volume":2083,"transactions":9,"vwap":317},"2025-07-25",29.26,2332400,{"date":2085,"open":1954,"high":387,"low":1916,"close":1933,"change":1076,"percent_change":165,"volume":2086,"transactions":9,"vwap":1933},"2025-07-24",2143600,{"date":2088,"open":1939,"high":1921,"low":1986,"close":593,"change":226,"percent_change":227,"volume":2089,"transactions":9,"vwap":593},"2025-07-23",2371600,{"date":2091,"open":1970,"high":306,"low":1927,"close":1939,"change":560,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1939},"2025-07-22",0.93,2456300,{"date":2095,"open":397,"high":2096,"low":2059,"close":540,"change":389,"percent_change":2097,"volume":2098,"transactions":9,"vwap":540},"2025-07-21",29.97,-2.34,3004700,{"date":2100,"open":1890,"high":2101,"low":2024,"close":2102,"change":1212,"percent_change":1842,"volume":2103,"transactions":9,"vwap":2102},"2025-07-18",30.37,29.86,2741000,{"date":2105,"open":508,"high":315,"low":307,"close":2106,"change":1206,"percent_change":1485,"volume":2107,"transactions":9,"vwap":2106},"2025-07-17",30.17,3242500,{"date":2109,"open":2024,"high":1995,"low":593,"close":506,"change":26,"percent_change":748,"volume":2110,"transactions":9,"vwap":506},"2025-07-16",2627800,{"date":2112,"open":2113,"high":478,"low":353,"close":374,"change":1492,"percent_change":793,"volume":2114,"transactions":9,"vwap":374},"2025-07-15",30.34,4258900,{"date":2116,"open":1969,"high":508,"low":1902,"close":1903,"change":893,"percent_change":662,"volume":2117,"transactions":9,"vwap":1903},"2025-07-14",1755900,{"date":2119,"open":1980,"high":307,"low":1902,"close":1969,"change":128,"percent_change":195,"volume":2120,"transactions":9,"vwap":1969},"2025-07-11",1793900,{"date":2122,"open":2017,"high":2123,"low":1970,"close":1981,"change":560,"percent_change":1342,"volume":2124,"transactions":9,"vwap":1981},"2025-07-10",29.75,2510200,{"date":2126,"open":1921,"high":2127,"low":1964,"close":525,"change":308,"percent_change":309,"volume":2128,"transactions":9,"vwap":525},"2025-07-09",29.57,1722200,{"date":2130,"open":2078,"high":2131,"low":2132,"close":364,"change":1509,"percent_change":1330,"volume":2133,"transactions":9,"vwap":364},"2025-07-08",29.59,29.34,2643900,{"date":2135,"open":2136,"high":508,"low":1910,"close":2078,"change":1015,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2078},"2025-07-07",29.72,-1.24,2699200,{"date":2140,"open":373,"high":1909,"low":2127,"close":2000,"change":236,"percent_change":2001,"volume":2141,"transactions":9,"vwap":2000},"2025-07-03",1405200,{"date":2143,"open":1974,"high":385,"low":2017,"close":387,"change":128,"percent_change":195,"volume":2144,"transactions":9,"vwap":387},"2025-07-02",2498800,{"date":2146,"open":1974,"high":1909,"low":367,"close":1903,"change":1399,"percent_change":1584,"volume":2147,"transactions":9,"vwap":1903},"2025-07-01",2376400,{"date":2149,"open":373,"high":397,"low":1908,"close":2136,"change":1206,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2136},"2025-06-30",0.99,3166000,{"date":2153,"open":2013,"high":355,"low":1986,"close":1939,"change":587,"percent_change":1015,"volume":2154,"transactions":9,"vwap":1939},"2025-06-27",5142500,{"date":2156,"open":593,"high":1974,"low":1927,"close":1969,"change":570,"percent_change":52,"volume":2157,"transactions":9,"vwap":1969},"2025-06-26",3552600,{"date":2159,"open":2160,"high":2060,"low":2059,"close":2017,"change":1227,"percent_change":1303,"volume":2161,"transactions":9,"vwap":2017},"2025-06-25",29.2,3177000,{"date":2163,"open":2164,"high":1947,"low":2165,"close":296,"change":1666,"percent_change":1039,"volume":2166,"transactions":9,"vwap":296},"2025-06-24",29.040001,28.84,3627700,{"date":2168,"open":742,"high":550,"low":23,"close":1827,"change":1303,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1827},"2025-06-23",1.8,2705300,{"date":2172,"open":742,"high":2173,"low":2174,"close":2175,"change":1206,"percent_change":118,"volume":2176,"transactions":9,"vwap":2175},"2025-06-20",28.62,28.16,28.35,15258000,{"date":2178,"open":759,"high":747,"low":680,"close":1823,"change":1108,"percent_change":2009,"volume":2179,"transactions":9,"vwap":1823},"2025-06-18",3067600,{"date":2181,"open":224,"high":23,"low":680,"close":2182,"change":113,"percent_change":835,"volume":2183,"transactions":9,"vwap":2182},"2025-06-17",27.76,3432400,{"date":2185,"open":2186,"high":23,"low":758,"close":1828,"change":2187,"percent_change":1086,"volume":2188,"transactions":9,"vwap":1828},"2025-06-16",27.58,0.82,2993200,{"date":2190,"open":754,"high":783,"low":713,"close":2191,"change":170,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-06-13",27.42,-0.9,2606200,{"date":2195,"open":2196,"high":2197,"low":645,"close":2198,"change":388,"percent_change":1874,"volume":2199,"transactions":9,"vwap":2198},"2025-06-12",27.74,27.88,27.67,2063800,{"date":2201,"open":1959,"high":612,"low":642,"close":2197,"change":308,"percent_change":1261,"volume":2202,"transactions":9,"vwap":2197},"2025-06-11",2582600,{"date":2204,"open":2182,"high":2205,"low":2206,"close":2207,"change":17,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-06-10",28.02,27.68,27.96,0.72,2549100,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2182,"change":1559,"percent_change":1976,"volume":2215,"transactions":9,"vwap":2182},"2025-06-09",27.78,27.87,27.54,3211100,{"date":2217,"open":2218,"high":2219,"low":925,"close":774,"change":1559,"percent_change":1976,"volume":929,"transactions":9,"vwap":774},"2025-06-06",28.07,28.13,{"date":2221,"open":2222,"high":2223,"low":2182,"close":2224,"change":1399,"percent_change":480,"volume":2225,"transactions":9,"vwap":2224},"2025-06-05",27.93,28.040001,27.86,2479400,{"date":2227,"open":2213,"high":2223,"low":2228,"close":632,"change":991,"percent_change":123,"volume":2229,"transactions":9,"vwap":632},"2025-06-04",27.7,2586300,{"date":2231,"open":2197,"high":2232,"low":2233,"close":635,"change":733,"percent_change":2234,"volume":2235,"transactions":9,"vwap":635},"2025-06-03",28.08,27.83,-0.5,4169500,{"date":2237,"open":1823,"high":2238,"low":2239,"close":2232,"change":1198,"percent_change":398,"volume":2240,"transactions":9,"vwap":2232},"2025-06-02",28.15,27.71,3192500,{"date":2242,"open":747,"high":2175,"low":254,"close":1828,"change":1198,"percent_change":1735,"volume":2243,"transactions":9,"vwap":1828},"2025-05-30",6253600,{"date":2245,"open":252,"high":742,"low":767,"close":235,"change":25,"percent_change":26,"volume":2246,"transactions":9,"vwap":235},"2025-05-29",2495400,{"date":2248,"open":2174,"high":245,"low":286,"close":252,"change":1168,"percent_change":276,"volume":2249,"transactions":9,"vwap":252},"2025-05-28",2631800,{"date":2251,"open":2038,"high":2252,"low":2207,"close":2253,"change":1038,"percent_change":500,"volume":2254,"transactions":9,"vwap":2253},"2025-05-27",28.3,28.25,4883700,{"date":2256,"open":714,"high":767,"low":2257,"close":2258,"change":864,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-05-23",27.24,27.9,0.9,3307400,{"date":2262,"open":635,"high":2263,"low":680,"close":2264,"change":1261,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-05-22",28.37,27.65,-1.04,2432900,{"date":2268,"open":2269,"high":2270,"low":2222,"close":635,"change":970,"percent_change":196,"volume":2271,"transactions":9,"vwap":635},"2025-05-21",28.14,28.36,2658400,{"date":2273,"open":2253,"high":2274,"low":2275,"close":584,"change":809,"percent_change":809,"volume":2276,"transactions":9,"vwap":584},"2025-05-20",28.39,28.17,2120100,{"date":2278,"open":2238,"high":2175,"low":1823,"close":584,"change":1399,"percent_change":480,"volume":2279,"transactions":9,"vwap":584},"2025-05-19",2529300,{"date":2281,"open":2238,"high":633,"low":2282,"close":741,"change":216,"percent_change":1515,"volume":2283,"transactions":9,"vwap":741},"2025-05-16",27.92,3315400,{"date":2285,"open":1828,"high":2286,"low":2232,"close":2238,"change":128,"percent_change":984,"volume":2287,"transactions":9,"vwap":2238},"2025-05-15",28.47,2999600,{"date":2289,"open":2275,"high":633,"low":1815,"close":2290,"change":215,"percent_change":267,"volume":2291,"transactions":9,"vwap":2290},"2025-05-14",28.27,3374600,{"date":2293,"open":2294,"high":569,"low":767,"close":273,"change":1492,"percent_change":388,"volume":2295,"transactions":9,"vwap":273},"2025-05-13",28,3289400,{"date":2297,"open":2298,"high":2298,"low":1815,"close":23,"change":551,"percent_change":1376,"volume":2299,"transactions":9,"vwap":23},"2025-05-12",28.78,3934700,{"date":2301,"open":568,"high":2302,"low":621,"close":1823,"change":984,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1823},"2025-05-09",28.93,-1.47,4454900,{"date":2306,"open":2290,"high":661,"low":224,"close":2307,"change":1108,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-05-08",28.48,1.06,3920900,{"date":2311,"open":2207,"high":2290,"low":2182,"close":244,"change":66,"percent_change":2312,"volume":2313,"transactions":9,"vwap":244},"2025-05-07",1.62,4874700,{"date":2315,"open":2316,"high":2224,"low":2317,"close":759,"change":1399,"percent_change":480,"volume":2318,"transactions":9,"vwap":759},"2025-05-06",27.55,27.5,2329000,{"date":2320,"open":924,"high":2321,"low":2322,"close":2323,"change":570,"percent_change":1303,"volume":2324,"transactions":9,"vwap":2323},"2025-05-05",27.84,27.07,27.72,3549200,{"date":2326,"open":777,"high":2327,"low":2328,"close":2186,"change":490,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2186},"2025-05-02",27.64,27.1,1.92,1938600,{"date":2332,"open":1564,"high":2333,"low":1564,"close":938,"change":1492,"percent_change":460,"volume":2334,"transactions":9,"vwap":938},"2025-05-01",27.31,3020800,{"date":2336,"open":933,"high":1062,"low":1752,"close":937,"change":809,"percent_change":809,"volume":2337,"transactions":9,"vwap":937},"2025-04-30",2755100,{"date":2339,"open":927,"high":679,"low":977,"close":937,"change":17,"percent_change":470,"volume":2340,"transactions":9,"vwap":937},"2025-04-29",2080200,{"date":2342,"open":2343,"high":671,"low":1531,"close":800,"change":388,"percent_change":102,"volume":2344,"transactions":9,"vwap":800},"2025-04-28",27.15,3740900,{"date":188,"open":909,"high":2343,"low":1589,"close":2346,"change":499,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},27.13,1.42,1889100]