[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OUT":3,"homepage-market-summary":35,"stock-historical-OUT":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"OUT","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},"OUTFRONT Media Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Outfront Media Inc is a real estate investment trust involved in the ownership of advertising space on its portfolio of billboards and transit displays. The company has two reportable operating segments: Billboard and Transit. It derives maximum revenue from Billboard Segment. The company geographically operates in United States and Canada, of which United States derive maximum revenue.","1,986","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.5627,1.32,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},28.93,29.02,29.23,28.75,29.07,-0.14,-0.48,1752721.190821,19343,28.9773,34.96,16.97,1603714.8353121036,66.5,3151,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":156},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[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":78,"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",[103,108,112,117,122,127,132,137,142,146,151],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":26,"price":111,"is_up":14},"Financials","XLF",53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":70,"price":145,"is_up":14},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},14.45,1560984,569759323.663338,92.1,"2025-04-25",[187,188,197,208,219,230,238,249,260,270,278,286,297,307,315,325,334,343,352,361,369,378,388,398,408,419,429,438,448,457,467,477,487,498,509,520,529,539,548,556,567,575,585,595,605,616,627,637,647,657,668,679,687,697,706,715,725,734,742,749,755,762,769,777,784,792,798,804,810,815,823,828,837,845,852,861,868,875,881,889,894,902,907,915,921,927,932,937,940,946,955,961,966,972,979,985,989,996,1002,1007,1014,1021,1026,1032,1037,1043,1049,1056,1060,1067,1073,1080,1085,1091,1098,1103,1111,1116,1121,1126,1132,1138,1143,1148,1154,1159,1165,1172,1179,1188,1196,1204,1213,1220,1227,1235,1241,1247,1256,1264,1273,1279,1286,1293,1300,1308,1313,1320,1329,1336,1344,1350,1355,1361,1366,1370,1378,1386,1393,1401,1408,1416,1423,1429,1438,1443,1449,1454,1460,1467,1475,1480,1488,1496,1501,1506,1514,1520,1527,1534,1541,1549,1555,1561,1567,1572,1577,1585,1591,1596,1602,1609,1616,1620,1626,1633,1637,1643,1652,1658,1664,1669,1674,1680,1687,1695,1702,1706,1712,1718,1725,1732,1739,1744,1747,1755,1761,1767,1774,1782,1790,1797,1804,1811,1817,1824,1831,1839,1846,1854,1861,1868,1875,1881,1889,1896,1903,1908,1916,1922,1930,1935,1943,1949,1953,1960,1967,1972,1979,1986,1992,1997,2005,2009,2016,2022,2027,2034,2039,2045,2049,2054,2061,2068,2075,2082,2088,2095,2100,2106,2112,2116,2122,2129,2135,2140,2145,2148,2153,2159,2163,2167,2172,2179,2184,2189,2193,2198,2202,2207,2213,2219,2227,2233,2237,2243,2249,2255,2260,2264,2269,2275,2280,2284,2287,2292,2296,2301,2307,2310,2312,2316,2319,2323,2329,2334,2342,2347,2352,2360,2366,2373,2379,2388,2394,2400,2407,2413,2419,2426,2433,2439,2446,2454,2459,2465,2471,2478,2482,2489,2494,2498,2502,2507,2514,2521,2526,2533,2537,2542,2546,2552,2557,2561,2566,2573,2579,2583,2589,2594,2598,2605,2610,2617,2622],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":20,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",29.165,28.69,0.18,0.62,1226341.62303,15478,28.9923,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",28.62,29.11,28.11,28.89,0.19,0.66,1532696.500632,17368,28.8883,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",28.12,28.875,28.075,28.7,0.65,2.32,1566471.592645,22993,28.6985,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",27.75,28.32,27.48,28.05,0.3,1.08,1966433.350509,22906,27.9262,{"date":231,"open":232,"high":201,"low":233,"close":221,"change":161,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",28.04,27.72,-0.86,1441809.532906,16462,27.8271,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",28.15,28.36,27.675,27.99,0.08,0.29,1261194.058824,17021,27.9872,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",27.66,27.96,27.505,27.91,0.26,0.94,1856339.937864,20265,27.8304,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",28.21,27.54,27.65,-0.28,-1,1493921.24984,17854,27.7024,{"date":271,"open":262,"high":272,"low":221,"close":273,"change":265,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",28.48,27.93,-0.99,1212304.940127,18355,27.9325,{"date":279,"open":243,"high":280,"low":281,"close":262,"change":282,"percent_change":76,"volume":283,"transactions":284,"vwap":285},"2026-09-23",28.335,27.78,0.02,1681102.581558,21949,28.1537,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",28.42,28.47,27.98,28.19,-0.03,-0.11,1400637.020354,17742,28.1697,{"date":298,"open":240,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",28.52,27.97,28.22,0.24,0.86,1891424.84992,21644,28.1806,{"date":308,"open":309,"high":291,"low":309,"close":290,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",27.68,0.12,0.43,6612353.693483,24085,27.9806,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":120,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",28.4,28.46,27.84,27.86,-1.14,1418760.106809,22185,27.9808,{"date":326,"open":327,"high":191,"low":328,"close":329,"change":76,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",28.2,27.77,28.18,0.25,1520897.445269,24556,28.2641,{"date":335,"open":336,"high":213,"low":337,"close":201,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",28.66,27.925,-0.64,-2.23,1479963.210726,18580,28.1904,{"date":344,"open":345,"high":346,"low":289,"close":23,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",28.81,28.88,0.13,0.45,1151756.256551,18426,28.6895,{"date":353,"open":354,"high":355,"low":317,"close":199,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",28.58,28.79,0.2,0.7,1179764.805542,19665,28.6292,{"date":362,"open":363,"high":364,"low":365,"close":288,"change":43,"percent_change":100,"volume":366,"transactions":367,"vwap":368},"2026-09-10",28.61,28.78,28.29,1247138.089407,18360,28.4056,{"date":370,"open":371,"high":202,"low":318,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",28.77,28.64,-0.17,-0.59,1689878.636888,22594,28.636,{"date":379,"open":380,"high":381,"low":382,"close":345,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",28.74,29.17,28.49,-0.15,-0.52,1717144.204803,24020,28.9286,{"date":389,"open":24,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",29.31,28.6747,28.96,-0.44,-1.5,1064068.108468,15187,29.066,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":383,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",29.82,30.02,29.29,29.4,-0.51,1364243.062794,15962,29.4405,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",29.9,30.055,29.33,29.55,-0.26,-0.87,1423651.51747,18206,29.5159,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":311,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",29.62,29.89,29.41,29.81,1.46,1224159.927676,18339,29.7379,{"date":430,"open":431,"high":421,"low":432,"close":433,"change":43,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",29.54,29.18,29.38,-0.74,2266909.473655,16047,29.4171,{"date":439,"open":440,"high":441,"low":431,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",30.22,30.2677,29.6,-0.47,-1.56,1218557.569897,14815,29.7803,{"date":449,"open":450,"high":451,"low":410,"close":452,"change":404,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",30.44,30.71,30.07,-1.67,951158.621928,11878,30.0641,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":414,"volume":464,"transactions":465,"vwap":466},"2026-08-26",30.6,30.68,30.315,30.58,-0.08,1053610.061605,13981,30.4795,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":302,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",30.61,30.84,30.235,30.66,0.79,1446515.453609,18647,30.6181,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":206,"vwap":486},"2026-08-24",29.98,30.45,29.7,30.42,0.59,1.98,1302342.349554,30.2248,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",29.79,29.92,29.57,29.83,0.05,0.17,1089883.872687,17298,29.7762,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",30.29,30.39,29.655,29.78,-0.55,-1.81,1205643.450399,16311,29.8176,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",30.1,30.53,29.9101,30.33,0.35,1.17,2307598.540396,23562,30.2382,{"date":521,"open":522,"high":523,"low":524,"close":479,"change":356,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",29.87,30.105,29.63,0.67,2442904.385398,20747,29.9211,{"date":530,"open":531,"high":532,"low":533,"close":503,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",30.23,30.25,29.53,-0.46,-1.52,954799.859248,15544,29.7332,{"date":540,"open":481,"high":541,"low":542,"close":543,"change":77,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",30.335,29.6251,30.24,1.58,1189084.440536,16250,30.2042,{"date":549,"open":543,"high":550,"low":551,"close":552,"change":414,"percent_change":415,"volume":553,"transactions":554,"vwap":555},"2026-08-13",30.345,29.76,29.77,1066989.345894,15997,29.9733,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",29.95,30.36,29.91,30.03,0.11,0.37,1858208.236692,19396,30.0892,{"date":568,"open":569,"high":550,"low":570,"close":490,"change":125,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",30.09,29.85,-0.4,1468093.570773,23529,30.0382,{"date":576,"open":577,"high":578,"low":410,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",30.99,31.27,30.04,-1.17,-3.75,2248741.84866,24861,30.322,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":203,"volume":592,"transactions":593,"vwap":594},"2026-08-07",30.95,31.77,30.6709,31.21,0.06,2907924.039728,29588,31.2672,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":234,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",32.14,33.535,30.55,31.15,-2.69,6120345.220867,50636,31.4741,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",32.05,32.21,31.56,32.01,0.03,0.09,2594549.867873,31649,31.9795,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",31.64,32.25,31.37,31.98,0.1,0.31,1519665.528441,22980,31.9493,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":611,"volume":634,"transactions":635,"vwap":636},"2026-08-03",31.71,32.03,31.36,31.88,0.01,1382120.562578,17827,31.7126,{"date":638,"open":610,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",32.305,31.6301,31.87,-0.06,-0.19,1185821.714108,16685,31.8607,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":135,"volume":654,"transactions":655,"vwap":656},"2026-07-30",32.67,32.7284,31.625,31.93,-0.71,1737405.30458,22122,31.9056,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",32.56,33.22,32.295,32.64,0.16,0.49,1653959.3959,21084,32.8302,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",32.34,32.51,31.62,32.48,0.23,0.71,1915688.306569,21175,32.1661,{"date":680,"open":619,"high":681,"low":610,"close":619,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",32.46,0.22,0.69,944639.150428,15182,32.2285,{"date":688,"open":689,"high":690,"low":691,"close":630,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",31.95,32.24,31.685,0.14,0.44,1295863.611933,16635,32.0009,{"date":698,"open":699,"high":652,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",31.09,31.89,-0.04,-0.13,1330637.856015,21404,31.7722,{"date":707,"open":708,"high":709,"low":710,"close":652,"change":711,"percent_change":43,"volume":712,"transactions":713,"vwap":714},"2026-07-22",32.02,32.28,31.29,-0.07,1997883.41098,25789,31.7317,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":57,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",32.74,32.855,31.63,32,-2.02,2225350.018165,27577,32.066,{"date":726,"open":727,"high":728,"low":671,"close":729,"change":504,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",33.42,33.6941,32.66,-1.66,841151.099326,14790,32.8591,{"date":735,"open":736,"high":737,"low":738,"close":736,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":736},"2026-07-17",33.21,33.74,33.09,-0.2,-0.6,849800,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":622,"percent_change":225,"volume":748,"transactions":9,"vwap":747},"2026-07-16",33.39,33.82,33.29,33.41,1028200,{"date":750,"open":751,"high":745,"low":751,"close":752,"change":663,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-15",33.0099983,33.31,0.48,874700,{"date":756,"open":752,"high":757,"low":758,"close":759,"change":760,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-14",33.6,32.75,33.15,0,973800,{"date":763,"open":764,"high":765,"low":766,"close":759,"change":562,"percent_change":767,"volume":768,"transactions":9,"vwap":759},"2026-07-13",33.12,33.32,33,0.33,1357400,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":100,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-10",33.88,34.16,32.6,33.040001,-2.28,1130300,{"date":778,"open":779,"high":772,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-09",33.26,33.81,0.63,1.9,1241000,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":292,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-08",33.080002,33.3,32.57,33.18,-0.09,1620500,{"date":793,"open":758,"high":794,"low":795,"close":736,"change":357,"percent_change":796,"volume":797,"transactions":9,"vwap":736},"2026-07-07",33.59,32.59,2.15,2063900,{"date":799,"open":800,"high":759,"low":801,"close":671,"change":154,"percent_change":802,"volume":803,"transactions":9,"vwap":671},"2026-07-06",32.86,32.37,-1.07,1104800,{"date":805,"open":806,"high":807,"low":808,"close":800,"change":760,"percent_change":760,"volume":809,"transactions":9,"vwap":800},"2026-07-02",32.84,33.33,32.49,1345100,{"date":811,"open":812,"high":813,"low":649,"close":800,"change":622,"percent_change":623,"volume":814,"transactions":9,"vwap":800},"2026-07-01",32.79,33.47,1428700,{"date":816,"open":817,"high":818,"low":681,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-30",32.92,33.07,32.76,-0.31,-0.94,1904000,{"date":824,"open":773,"high":825,"low":826,"close":818,"change":373,"percent_change":404,"volume":827,"transactions":9,"vwap":818},"2026-06-29",33.14,32.26,2015600,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-26",31.74,33.35,31.7,33.24,1.59,5.02,8970100,{"date":838,"open":670,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-25",32.38,31.16,31.65,-0.45,-1.4,1322000,{"date":846,"open":847,"high":848,"low":700,"close":847,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":847},"2026-06-24",32.099998,32.32,-0.05,-0.16,1554800,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-23",31.02,32.19,30.92,32.15,0.89,2.85,1462400,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":244,"percent_change":255,"volume":867,"transactions":9,"vwap":866},"2026-06-22",31.28,31.79,30.94,31.26,1595700,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":493,"percent_change":663,"volume":874,"transactions":9,"vwap":873},"2026-06-18",31.54,31.69,30.7,31.18,4218600,{"date":876,"open":699,"high":877,"low":878,"close":879,"change":293,"percent_change":154,"volume":880,"transactions":9,"vwap":879},"2026-06-17",31.83,31.01,31.13,1665100,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":790,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-16",31.49,31.6,30.64,31.24,-0.29,1857200,{"date":890,"open":620,"high":841,"low":878,"close":891,"change":892,"percent_change":292,"volume":893,"transactions":9,"vwap":891},"2026-06-15",31.33,-0.01,2229100,{"date":895,"open":896,"high":870,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-12",31.3,30.88,31.34,0.73,2.38,2083900,{"date":903,"open":904,"high":905,"low":469,"close":469,"change":255,"percent_change":303,"volume":906,"transactions":9,"vwap":469},"2026-06-11",30.81,31.19,1704600,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":106,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-10",30.67,30.96,30.14,30.35,-0.98,1519600,{"date":916,"open":917,"high":578,"low":918,"close":919,"change":591,"percent_change":356,"volume":920,"transactions":9,"vwap":919},"2026-06-09",31.049999,30.37,30.65,1600500,{"date":922,"open":609,"high":708,"low":462,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-08",30.59,-0.61,-1.96,1396400,{"date":928,"open":929,"high":884,"low":929,"close":930,"change":383,"percent_change":26,"volume":931,"transactions":9,"vwap":930},"2026-06-05",30.91,31.2,1638900,{"date":933,"open":934,"high":832,"low":840,"close":935,"change":612,"percent_change":245,"volume":936,"transactions":9,"vwap":935},"2026-06-04",31.57,31.35,1568300,{"date":938,"open":577,"high":883,"low":459,"close":866,"change":739,"percent_change":338,"volume":939,"transactions":9,"vwap":866},"2026-06-03",2697600,{"date":941,"open":719,"high":942,"low":943,"close":944,"change":50,"percent_change":57,"volume":945,"transactions":9,"vwap":944},"2026-06-02",32.09,31.45,31.46,1208600,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-01",31.94,32.060001,31.53,31.67,-0.57,-1.77,1967400,{"date":956,"open":957,"high":958,"low":959,"close":690,"change":161,"percent_change":434,"volume":960,"transactions":9,"vwap":690},"2026-05-29",32.41,32.65,32.07,2190100,{"date":962,"open":963,"high":964,"low":839,"close":673,"change":702,"percent_change":571,"volume":965,"transactions":9,"vwap":673},"2026-05-28",32.5,32.88,1929700,{"date":967,"open":789,"high":787,"low":773,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-27",32.61,-0.75,-2.25,1093100,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":161,"percent_change":653,"volume":978,"transactions":9,"vwap":977},"2026-05-26",33.66,33.94,33.2,33.36,1868200,{"date":980,"open":813,"high":981,"low":727,"close":757,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":757},"2026-05-22",33.71,0.27,0.81,1095200,{"date":986,"open":773,"high":727,"low":987,"close":807,"change":753,"percent_change":425,"volume":988,"transactions":9,"vwap":807},"2026-05-21",32.36,1594200,{"date":990,"open":991,"high":738,"low":597,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-20",32.3,32.85,0.74,2.3,2563200,{"date":997,"open":632,"high":998,"low":710,"close":999,"change":1000,"percent_change":77,"volume":1001,"transactions":9,"vwap":999},"2026-05-19",32.22,32.11,0.15,1582600,{"date":1003,"open":864,"high":720,"low":618,"close":1004,"change":348,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-18",31.96,1.43,1378000,{"date":1008,"open":689,"high":942,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-15",31.14,31.51,-1.28,-3.9,3117800,{"date":1015,"open":1016,"high":1017,"low":987,"close":812,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":812},"2026-05-14",32.4,33.25,0.75,2.34,1734200,{"date":1022,"open":700,"high":991,"low":1023,"close":1024,"change":356,"percent_change":781,"volume":1025,"transactions":9,"vwap":1024},"2026-05-13",31.48,32.040001,2366300,{"date":1027,"open":1016,"high":1028,"low":934,"close":1029,"change":571,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-12",32.52,31.84,-1.24,1966800,{"date":1033,"open":975,"high":1034,"low":830,"close":690,"change":730,"percent_change":1035,"volume":1036,"transactions":9,"vwap":690},"2026-05-11",33.98,-4.9,2661100,{"date":1038,"open":942,"high":30,"low":1024,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-08",33.9,1.09,3.32,2272200,{"date":1044,"open":857,"high":786,"low":857,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-07",32.81,1.06,3.34,2704500,{"date":1050,"open":1051,"high":1052,"low":710,"close":1053,"change":204,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-06",31.43,32.23,31.75,2.12,1245700,{"date":1057,"open":1058,"high":896,"low":469,"close":699,"change":244,"percent_change":255,"volume":1059,"transactions":9,"vwap":699},"2026-05-05",31.17,1160800,{"date":1061,"open":1062,"high":700,"low":1063,"close":878,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":878},"2026-05-04",31.47,30.85,-0.7,-2.21,1400800,{"date":1068,"open":1069,"high":1070,"low":472,"close":629,"change":303,"percent_change":1071,"volume":1072,"transactions":9,"vwap":629},"2026-05-01",30.98,31.76,2.79,1506200,{"date":1074,"open":1075,"high":699,"low":1076,"close":1063,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1063},"2026-04-30",30.63,30.54,0.39,1.28,1064100,{"date":1081,"open":912,"high":1082,"low":440,"close":1083,"change":790,"percent_change":887,"volume":1084,"transactions":9,"vwap":1083},"2026-04-29",30.62,30.46,757000,{"date":1086,"open":1087,"high":1088,"low":559,"close":599,"change":494,"percent_change":1089,"volume":1090,"transactions":9,"vwap":599},"2026-04-28",30.76,30.77,0.56,632600,{"date":1092,"open":401,"high":459,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-27",29.93,30.38,0.36,1.2,1394600,{"date":1099,"open":570,"high":569,"low":1100,"close":401,"change":663,"percent_change":1101,"volume":1102,"transactions":9,"vwap":401},"2026-04-24",29.42,0.54,731800,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":643,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-23",30.040001,30.43,29.67,29.86,-0.63,922500,{"date":1112,"open":482,"high":1113,"low":558,"close":1114,"change":643,"percent_change":1109,"volume":1115,"transactions":9,"vwap":1114},"2026-04-22",30.5,30.049999,722900,{"date":1117,"open":912,"high":1113,"low":1118,"close":543,"change":293,"percent_change":1119,"volume":1120,"transactions":9,"vwap":543},"2026-04-21",29.74,-0.36,871600,{"date":1122,"open":558,"high":918,"low":570,"close":912,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":912},"2026-04-20",0.34,1.13,1270200,{"date":1127,"open":422,"high":1128,"low":524,"close":1129,"change":664,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-17",30.41,30.01,1.66,1163100,{"date":1133,"open":392,"high":533,"low":1134,"close":1135,"change":348,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-16",28.83,29.52,1.55,992500,{"date":1139,"open":1140,"high":1141,"low":355,"close":24,"change":849,"percent_change":373,"volume":1142,"transactions":9,"vwap":24},"2026-04-15",29.030001,29.15,1125300,{"date":1144,"open":1145,"high":1146,"low":1140,"close":1145,"change":383,"percent_change":404,"volume":1147,"transactions":9,"vwap":1145},"2026-04-14",29.12,29.49,1251300,{"date":1149,"open":20,"high":1150,"low":1151,"close":1152,"change":692,"percent_change":753,"volume":1153,"transactions":9,"vwap":1152},"2026-04-13",29.36,28.85,29.27,983600,{"date":1155,"open":1100,"high":533,"low":1156,"close":1157,"change":43,"percent_change":969,"volume":1158,"transactions":9,"vwap":1157},"2026-04-10",28.9,29.13,1273900,{"date":1160,"open":382,"high":423,"low":317,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-09",29.35,0.85,2.98,1618800,{"date":1166,"open":241,"high":1167,"low":210,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-08",28.98,28.5,1.01,3.67,2764500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":494,"percent_change":193,"volume":1178,"transactions":9,"vwap":1177},"2026-04-07",27.3,27.59,27.17,27.49,862400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-06",26.96,27.34,26.85,27.32,0.21,0.77,515200,{"date":1189,"open":1190,"high":1176,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-02",26.4,26.32,27.11,0.46,1.73,1120400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1000,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-01",26.54,26.86,26.45,26.65,0.57,1103300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-31",26.09,26.69,25.5,26.5,0.83,3.23,1656000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":282,"percent_change":244,"volume":1219,"transactions":9,"vwap":1218},"2026-03-30",26,26.21,25.41,25.67,1430100,{"date":1221,"open":1201,"high":1222,"low":1208,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-27",26.75,25.65,-1.1,-4.11,1497900,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1222,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1222},"2026-03-26",26.93,27.27,26.62,-0.34,-1.26,1232300,{"date":1236,"open":319,"high":1237,"low":1238,"close":1239,"change":154,"percent_change":1011,"volume":1240,"transactions":9,"vwap":1239},"2026-03-25",28.08,26.74,27.09,1074800,{"date":1242,"open":1239,"high":309,"low":1243,"close":1244,"change":1245,"percent_change":1000,"volume":1246,"transactions":9,"vwap":1244},"2026-03-24",27.049999,27.44,0.04,976000,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-23",26.88,28.07,26.61,27.4,1.11,4.22,1597500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":106,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-20",26.72,26.84,26.030001,26.29,-1.13,2726600,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-19",26.78,27.37,26.13,26.59,-0.38,-1.41,1650300,{"date":1274,"open":1275,"high":1244,"low":1229,"close":1276,"change":265,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-18",27.059999,26.97,-1.03,1289300,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":493,"percent_change":192,"volume":1285,"transactions":9,"vwap":1284},"2026-03-17",27.29,27.61,27.18,27.25,904600,{"date":1287,"open":1288,"high":1184,"low":1289,"close":1290,"change":664,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-16",26.8,26.73,27.2,1.83,1412000,{"date":1294,"open":1184,"high":1295,"low":1296,"close":1297,"change":50,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-13",27.7,26.66,26.71,-0.78,1489800,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":504,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-12",27.02,27.64,26.79,26.92,-2,2009500,{"date":1309,"open":221,"high":329,"low":1310,"close":1311,"change":504,"percent_change":925,"volume":1312,"transactions":9,"vwap":1311},"2026-03-11",27.21,27.47,1678700,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":293,"percent_change":1319,"volume":1059,"transactions":9,"vwap":1318},"2026-03-10",27.95,28.53,27.74,28.02,-0.39,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-09",28.59,28.67,27.53,28.13,-0.5,-1.75,1679700,{"date":1330,"open":1331,"high":1332,"low":201,"close":1333,"change":952,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-06",28.71,29,28.63,-1.95,1213700,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-05",28.34,29.21,29.2,0.28,0.97,1303800,{"date":1345,"open":371,"high":1346,"low":1347,"close":1348,"change":203,"percent_change":204,"volume":1349,"transactions":9,"vwap":1348},"2026-03-04",28.97,28.35,28.92,1168200,{"date":1351,"open":299,"high":23,"low":1352,"close":1353,"change":1119,"percent_change":1030,"volume":1354,"transactions":9,"vwap":1353},"2026-03-03",28.01,28.73,1861200,{"date":1356,"open":317,"high":1357,"low":1358,"close":1359,"change":1341,"percent_change":1342,"volume":1360,"transactions":9,"vwap":1359},"2026-03-02",29.24,28.14,29.09,1776000,{"date":1362,"open":1363,"high":1152,"low":1358,"close":345,"change":245,"percent_change":1364,"volume":1365,"transactions":9,"vwap":345},"2026-02-27",28.56,1.02,2801400,{"date":1367,"open":1284,"high":1323,"low":1222,"close":299,"change":1130,"percent_change":1368,"volume":1369,"transactions":9,"vwap":299},"2026-02-26",6.18,3016100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1199,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1199},"2026-02-25",26.27,26.91,25.93,0.52,1.97,2183400,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1095,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-24",25.95,26.49,25.77,26.34,1.39,1887800,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":171,"volume":1392,"transactions":9,"vwap":1390},"2026-02-23",26.16,25.72,25.98,-0.18,1476800,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1388,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1388},"2026-02-20",25.31,26.17,24.86,0.87,3.44,1750600,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1245,"percent_change":663,"volume":1407,"transactions":9,"vwap":1406},"2026-02-19",25.040001,25.64,24.93,25.29,1666200,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":663,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-18",25,25.27,24.79,25.25,0.64,1710100,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":493,"percent_change":356,"volume":1422,"transactions":9,"vwap":1421},"2026-02-17",25.47,25.58,24.78,25.09,1662900,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1403,"change":642,"percent_change":161,"volume":1428,"transactions":9,"vwap":1403},"2026-02-13",25.32,25.45,24.97,1633900,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-12",26.2,26.26,25.08,25.1,-0.97,-3.72,1404200,{"date":1439,"open":1440,"high":1440,"low":1374,"close":1441,"change":1232,"percent_change":70,"volume":1442,"transactions":9,"vwap":1441},"2026-02-11",26.64,26.07,1002600,{"date":1444,"open":1190,"high":1445,"low":1446,"close":1447,"change":282,"percent_change":244,"volume":1448,"transactions":9,"vwap":1447},"2026-02-10",26.87,26.25,26.41,1661300,{"date":1450,"open":1289,"high":1302,"low":1206,"close":1451,"change":1326,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-09",26.39,-1.86,2074000,{"date":1455,"open":1251,"high":1456,"low":1457,"close":1458,"change":1185,"percent_change":473,"volume":1459,"transactions":9,"vwap":1458},"2026-02-06",27.040001,26.48,26.89,1233700,{"date":1461,"open":1462,"high":1207,"low":1463,"close":1464,"change":204,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-05",25.9,25.78,26.68,2.54,1582400,{"date":1468,"open":1218,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-04",26.15,25.49,26.02,0.55,2.16,1457700,{"date":1476,"open":1477,"high":1470,"low":1397,"close":1418,"change":302,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1418},"2026-02-03",25.13,0.95,1517300,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":93,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-02",24.41,25.4,24.26,25.23,3.74,1428400,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":414,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-30",24.38,24.57,24.19,24.32,-1.06,1354800,{"date":1497,"open":1498,"high":1420,"low":1484,"close":1499,"change":494,"percent_change":357,"volume":1500,"transactions":9,"vwap":1499},"2026-01-29",24.63,24.58,987500,{"date":1502,"open":1427,"high":1503,"low":1504,"close":1482,"change":393,"percent_change":953,"volume":1505,"transactions":9,"vwap":1482},"2026-01-28",25.049999,24.37,983500,{"date":1507,"open":1508,"high":1509,"low":1484,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-27",24.55,24.87,24.85,0.4,1.64,687000,{"date":1515,"open":1516,"high":1517,"low":1482,"close":1518,"change":25,"percent_change":952,"volume":1519,"transactions":9,"vwap":1518},"2026-01-26",24.68,24.82,24.45,640600,{"date":1521,"open":1522,"high":1503,"low":1508,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-23",24.9,24.59,-0.43,-1.72,954800,{"date":1528,"open":1529,"high":1530,"low":1397,"close":1531,"change":1232,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-22",25.37,25.51,25.02,-1.34,1350600,{"date":1535,"open":1536,"high":1537,"low":1493,"close":1538,"change":1018,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-21",24.49,25.48,25.36,3.05,1076800,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":374,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-01-20",24.88,25.030001,24.4,24.61,-2.34,901800,{"date":1550,"open":1504,"high":1413,"low":1504,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-16",25.2,0.76,3.11,1226100,{"date":1556,"open":1557,"high":1558,"low":1492,"close":1559,"change":245,"percent_change":1096,"volume":1560,"transactions":9,"vwap":1559},"2026-01-15",24.21,24.6,24.44,1134100,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1563,"change":149,"percent_change":463,"volume":1566,"transactions":9,"vwap":1563},"2026-01-14",24.15,24.33,23.91,1560200,{"date":1568,"open":1545,"high":1508,"low":1569,"close":1570,"change":373,"percent_change":1064,"volume":1571,"transactions":9,"vwap":1570},"2026-01-13",24.13,24.17,1023700,{"date":1573,"open":1574,"high":1499,"low":1570,"close":1575,"change":149,"percent_change":463,"volume":1576,"transactions":9,"vwap":1575},"2026-01-12",24.29,24.34,1615600,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":43,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-09",24.51,24.72,24.28,24.36,-0.9,988200,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1499,"change":1077,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1499},"2026-01-08",24.049999,24.62,1.61,884700,{"date":1592,"open":1575,"high":1593,"low":1594,"close":1492,"change":849,"percent_change":50,"volume":1595,"transactions":9,"vwap":1492},"2026-01-07",24.47,23.86,1016300,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1599,"change":663,"percent_change":204,"volume":1601,"transactions":9,"vwap":1599},"2026-01-06",23.9,24.24,23.78,1175600,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":563,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-05",23.57,24.16,24.08,1.56,1124600,{"date":1610,"open":1611,"high":1612,"low":1604,"close":1613,"change":1319,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-01-02",24.030001,24.1,23.71,-1.62,988900,{"date":1617,"open":1612,"high":1557,"low":1618,"close":1612,"change":711,"percent_change":887,"volume":1619,"transactions":9,"vwap":1612},"2025-12-31",23.96,994700,{"date":1621,"open":1622,"high":1623,"low":1618,"close":1570,"change":692,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1570},"2025-12-30",23.98,24.22,0.58,774800,{"date":1627,"open":1628,"high":1629,"low":1622,"close":1611,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1611},"2025-12-29",24.14,24.31,-0.1,-0.41,1937800,{"date":1634,"open":1635,"high":1569,"low":1598,"close":1569,"change":76,"percent_change":245,"volume":1636,"transactions":9,"vwap":1569},"2025-12-26",24.040001,430800,{"date":1638,"open":1618,"high":1639,"low":1640,"close":1641,"change":692,"percent_change":483,"volume":1642,"transactions":9,"vwap":1641},"2025-12-24",24.12,23.85,24.059999,394400,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-12-23",24.18,24.3,23.87,23.92,-0.42,-1.73,1393700,{"date":1653,"open":1648,"high":1654,"low":1655,"close":1575,"change":693,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1575},"2025-12-22",24.35,23.89,1.84,1518700,{"date":1659,"open":1660,"high":1484,"low":1661,"close":1598,"change":1270,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1598},"2025-12-19",24.2,23.79,-1.57,3520600,{"date":1665,"open":1666,"high":1667,"low":1557,"close":1581,"change":1668,"percent_change":821,"volume":1234,"transactions":9,"vwap":1581},"2025-12-18",24.75,24.84,-0.23,{"date":1670,"open":1639,"high":1498,"low":1655,"close":1579,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1579},"2025-12-17",0.38,1.57,1384200,{"date":1675,"open":1676,"high":1599,"low":1677,"close":1569,"change":1162,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1569},"2025-12-16",23.83,23.56,3.65,1915900,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":25,"percent_change":740,"volume":1686,"transactions":9,"vwap":1685},"2025-12-15",23.5,23.72,23.15,23.28,1552100,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":850,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-12-12",23.68,23.76,23.33,23.42,-0.68,971600,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1630,"percent_change":1649,"volume":1701,"transactions":9,"vwap":1700},"2025-12-11",23.73,23.95,23.45,23.58,1706900,{"date":1703,"open":1699,"high":1704,"low":1692,"close":1689,"change":302,"percent_change":1364,"volume":1705,"transactions":9,"vwap":1689},"2025-12-10",23.94,1482500,{"date":1707,"open":1691,"high":1708,"low":1709,"close":1710,"change":494,"percent_change":899,"volume":1711,"transactions":9,"vwap":1710},"2025-12-09",23.7,23.24,23.44,967500,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1716,"change":701,"percent_change":373,"volume":1717,"transactions":9,"vwap":1716},"2025-12-08",23.47,23.13,23.27,1067200,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":633,"percent_change":1245,"volume":1724,"transactions":9,"vwap":1723},"2025-12-05",23.18,23.51,23,23.31,901900,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":711,"percent_change":106,"volume":1731,"transactions":9,"vwap":1730},"2025-12-04",23.29,23.48,23.21,23.3,1532100,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":282,"percent_change":612,"volume":1738,"transactions":9,"vwap":1737},"2025-12-03",23.25,23.39,22.84,23.37,1140000,{"date":1740,"open":1714,"high":1741,"low":1742,"close":1743,"change":493,"percent_change":1185,"volume":1694,"transactions":9,"vwap":1743},"2025-12-02",23.54,23.26,23.35,{"date":1745,"open":1715,"high":1699,"low":1715,"close":1730,"change":1668,"percent_change":913,"volume":1746,"transactions":9,"vwap":1730},"2025-12-01",1932200,{"date":1748,"open":1749,"high":1604,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-11-28",23.040001,23.030001,23.53,0.41,1.77,769300,{"date":1756,"open":1757,"high":1758,"low":1722,"close":1759,"change":50,"percent_change":1583,"volume":1760,"transactions":9,"vwap":1759},"2025-11-26",23.34,23.55,23.12,2193600,{"date":1762,"open":1763,"high":1714,"low":1764,"close":1691,"change":1624,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1691},"2025-11-25",22.65,22.63,2.55,1899200,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":25,"percent_change":924,"volume":1773,"transactions":9,"vwap":1772},"2025-11-24",22.78,23.09,22.31,22.75,2133700,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1342,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-11-21",22.1,22.9,21.99,22.89,4.43,2012700,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1391,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-11-20",22.28,22.6,21.8,21.92,-0.81,1420800,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1776,"change":850,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1776},"2025-11-19",22.24,22.7,22.02,-0.72,1785500,{"date":1798,"open":1799,"high":1784,"low":1800,"close":1801,"change":357,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-11-18",21.47,21.41,22.26,3.25,2158600,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1808,"change":384,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-11-17",22.08,21.28,21.56,-2.36,2130000,{"date":1812,"open":1799,"high":1813,"low":1814,"close":1806,"change":1671,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1806},"2025-11-14",22.17,21.31,1.75,2377300,{"date":1818,"open":1819,"high":1786,"low":1820,"close":1821,"change":674,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-11-13",21.5,21.32,21.7,1.07,2576200,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1799,"change":1829,"percent_change":900,"volume":1830,"transactions":9,"vwap":1799},"2025-11-12",21.62,21.88,21.38,0.5,3077300,{"date":1832,"open":1833,"high":1800,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-11-11",20.7,20.55,20.97,0.8,3.97,2967000,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":633,"percent_change":493,"volume":1845,"transactions":9,"vwap":1844},"2025-11-10",20.18,20.48,19.75,20.17,3200100,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1465,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-11-07",18.22,20.19,18.14,20.16,14.42,6467000,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":611,"percent_change":494,"volume":1860,"transactions":9,"vwap":1859},"2025-11-06",17.5,17.71,17.4,17.62,1462800,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":591,"percent_change":1123,"volume":1867,"transactions":9,"vwap":1866},"2025-11-05",17.67,17.82,17.42,17.59,2580500,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":25,"percent_change":86,"volume":1874,"transactions":9,"vwap":1873},"2025-11-04",17.39,17.73,17.25,17.53,1441800,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1863,"change":149,"percent_change":293,"volume":1880,"transactions":9,"vwap":1863},"2025-11-03",17.57,17.86,17.3,2188800,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1193,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-10-31",17.19,17.78,17,17.69,2.67,1309500,{"date":1890,"open":1891,"high":1892,"low":31,"close":1893,"change":1000,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-10-30",17.07,17.38,17.23,0.88,1299100,{"date":1897,"open":1898,"high":1866,"low":1899,"close":1900,"change":404,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-10-29",17.44,17.01,17.08,-2.9,1844500,{"date":1904,"open":1871,"high":1905,"low":1870,"close":1866,"change":161,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1866},"2025-10-28",17.77,-1.35,891500,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":850,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-10-27",18.08,18.18,17.75,17.83,-0.89,1189400,{"date":1917,"open":1918,"high":1919,"low":1857,"close":1920,"change":622,"percent_change":1089,"volume":1921,"transactions":9,"vwap":1920},"2025-10-24",18.13,18.24,17.99,1224300,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":443,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-10-23",18.36,18.44,17.87,17.89,-2.56,1314600,{"date":1931,"open":1925,"high":1932,"low":1933,"close":1924,"change":701,"percent_change":43,"volume":1934,"transactions":9,"vwap":1924},"2025-10-22",18.6,18.27,1124000,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":494,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-10-21",18.23,18.68,18.16,18.4,0.93,1316800,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1937,"change":753,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1937},"2025-10-20",17.81,18.3,2.7,1349700,{"date":1950,"open":1951,"high":1913,"low":1879,"close":1912,"change":245,"percent_change":1130,"volume":1952,"transactions":9,"vwap":1912},"2025-10-17",17.35,1880000,{"date":1954,"open":1905,"high":1955,"low":1956,"close":1957,"change":1232,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-10-16",17.9,17.28,17.46,-1.91,788500,{"date":1961,"open":1962,"high":1963,"low":1898,"close":1964,"change":767,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-10-15",17.63,18.049999,17.8,1.89,1166500,{"date":1968,"open":1893,"high":1856,"low":1969,"close":1970,"change":1245,"percent_change":674,"volume":1971,"transactions":9,"vwap":1970},"2025-10-14",17.15,17.47,956600,{"date":1973,"open":1858,"high":1974,"low":1975,"close":1976,"change":767,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-10-13",17.68,17.2,17.43,1.93,1061600,{"date":1980,"open":1873,"high":1981,"low":1982,"close":1983,"change":820,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-10-10",17.6,17.040001,17.1,-1.78,954900,{"date":1987,"open":1913,"high":1926,"low":1988,"close":1989,"change":154,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-10-09",17.37,17.41,-1.97,1121400,{"date":1993,"open":1905,"high":1994,"low":1981,"close":1995,"change":611,"percent_change":494,"volume":1996,"transactions":9,"vwap":1995},"2025-10-08",17.84,17.76,686700,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1871,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1871},"2025-10-07",18.02,18.21,17.56,-0.37,-2.04,1726900,{"date":2006,"open":1937,"high":1919,"low":1994,"close":2007,"change":849,"percent_change":265,"volume":2008,"transactions":9,"vwap":2007},"2025-10-06",18.1,1292300,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":125,"percent_change":57,"volume":2015,"transactions":9,"vwap":2014},"2025-10-03",18.33,18.59,17.96,18.15,2343100,{"date":2017,"open":2018,"high":2019,"low":2020,"close":1933,"change":356,"percent_change":1253,"volume":2021,"transactions":9,"vwap":1933},"2025-10-02",18.12,18.31,18,687300,{"date":2023,"open":1918,"high":2019,"low":1994,"close":2024,"change":166,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-10-01",18.07,-1.36,1298200,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":493,"percent_change":982,"volume":2033,"transactions":9,"vwap":2032},"2025-09-30",18.28,18.41,18.11,18.32,948900,{"date":2035,"open":2036,"high":2037,"low":1937,"close":1933,"change":50,"percent_change":321,"volume":2038,"transactions":9,"vwap":1933},"2025-09-29",18.54,18.58,1253300,{"date":2040,"open":2020,"high":2041,"low":2020,"close":2042,"change":1511,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-09-26",18.51,18.48,2.21,824000,{"date":2046,"open":2032,"high":2041,"low":1999,"close":1910,"change":739,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1910},"2025-09-25",-1.09,1100300,{"date":2050,"open":1938,"high":2051,"low":2029,"close":2029,"change":1326,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2029},"2025-09-24",18.85,-2.66,944700,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":149,"percent_change":293,"volume":2060,"transactions":9,"vwap":2059},"2025-09-23",18.9,19.16,18.74,18.78,1008800,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1000,"percent_change":1836,"volume":2067,"transactions":9,"vwap":2066},"2025-09-22",18.73,18.92,18.53,18.8,1582300,{"date":2069,"open":2051,"high":2070,"low":2071,"close":2072,"change":383,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-09-19",18.93,18.61,18.65,-0.8,2386900,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2066,"change":591,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2066},"2025-09-18",18.84,19.08,18.75,0.32,1202100,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2058,"change":760,"percent_change":760,"volume":2087,"transactions":9,"vwap":2058},"2025-09-17",18.76,19.27,18.67,1020700,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2058,"change":2093,"percent_change":1650,"volume":2094,"transactions":9,"vwap":2058},"2025-09-16",19.07,19.13,18.63,-0.33,1268000,{"date":2096,"open":2097,"high":2091,"low":2098,"close":2090,"change":663,"percent_change":1162,"volume":2099,"transactions":9,"vwap":2090},"2025-09-15",19.059999,18.81,2045000,{"date":2101,"open":2092,"high":2102,"low":1932,"close":2103,"change":192,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-09-12",19.030001,18.91,0.96,1272100,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2063,"change":622,"percent_change":1101,"volume":2111,"transactions":9,"vwap":2063},"2025-09-11",18.72,18.87,18.57,1196700,{"date":2113,"open":2063,"high":2056,"low":2114,"close":2092,"change":702,"percent_change":171,"volume":2115,"transactions":9,"vwap":2092},"2025-09-10",18.5,1441200,{"date":2117,"open":2118,"high":2119,"low":2071,"close":2084,"change":739,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2084},"2025-09-09",18.95,19.11,-1.05,2222700,{"date":2123,"open":2124,"high":2125,"low":1927,"close":2126,"change":993,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-09-08",18.040001,18.99,18.96,4.06,1702100,{"date":2130,"open":2030,"high":2131,"low":2132,"close":1848,"change":571,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1848},"2025-09-05",18.64,18.2,-2.15,1560700,{"date":2136,"open":1946,"high":1938,"low":2137,"close":2138,"change":892,"percent_change":849,"volume":2139,"transactions":9,"vwap":2138},"2025-09-04",18.26,18.62,3180700,{"date":2141,"open":2142,"high":2143,"low":2011,"close":2092,"change":203,"percent_change":115,"volume":2144,"transactions":9,"vwap":2092},"2025-09-03",18.38,18.69,1014200,{"date":2146,"open":1940,"high":2108,"low":1911,"close":1925,"change":161,"percent_change":1011,"volume":2147,"transactions":9,"vwap":1925},"2025-09-02",1096700,{"date":2149,"open":2150,"high":2084,"low":2151,"close":1938,"change":633,"percent_change":493,"volume":2152,"transactions":9,"vwap":1938},"2025-08-29",18.7,18.49,884100,{"date":2154,"open":2097,"high":2097,"low":2155,"close":2086,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2086},"2025-08-28",18.43,-0.27,-1.43,943700,{"date":2160,"open":2042,"high":2118,"low":2042,"close":2161,"change":1511,"percent_change":1473,"volume":2162,"transactions":9,"vwap":2161},"2025-08-27",18.94,1173500,{"date":2164,"open":2084,"high":2161,"low":2036,"close":2036,"change":265,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2036},"2025-08-26",-1.49,2100900,{"date":2168,"open":2119,"high":2169,"low":2058,"close":2170,"change":1119,"percent_change":85,"volume":2171,"transactions":9,"vwap":2170},"2025-08-25",19.12,18.82,1789000,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":225,"percent_change":834,"volume":2178,"transactions":9,"vwap":2177},"2025-08-22",19.040001,19.8,18.98,19.18,3568400,{"date":2180,"open":2109,"high":2181,"low":2170,"close":2182,"change":125,"percent_change":1109,"volume":2183,"transactions":9,"vwap":2182},"2025-08-21",19.02,18.88,1070300,{"date":2185,"open":2051,"high":2078,"low":2186,"close":2187,"change":192,"percent_change":2104,"volume":2188,"transactions":9,"vwap":2187},"2025-08-20",18.79,19,1909400,{"date":2190,"open":2056,"high":2191,"low":2186,"close":2170,"change":493,"percent_change":982,"volume":2192,"transactions":9,"vwap":2170},"2025-08-19",19.21,1163500,{"date":2194,"open":2051,"high":2195,"low":2072,"close":2196,"change":1245,"percent_change":1185,"volume":2197,"transactions":9,"vwap":2196},"2025-08-18",19.049999,18.77,1089400,{"date":2199,"open":2155,"high":2186,"low":2200,"close":2063,"change":515,"percent_change":782,"volume":2201,"transactions":9,"vwap":2063},"2025-08-15",18.37,1565400,{"date":2203,"open":2204,"high":1932,"low":1924,"close":2142,"change":571,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2142},"2025-08-14",18.55,-2.13,1473600,{"date":2208,"open":2209,"high":2066,"low":1957,"close":2059,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2059},"2025-08-13",17.51,1.38,7.93,2296500,{"date":2214,"open":2215,"high":1989,"low":2216,"close":1858,"change":1375,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1858},"2025-08-12",17.049999,16.96,3.08,1725000,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":347,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-08-11",16.78,16.94,16.64,16.88,0.78,1349300,{"date":2228,"open":1905,"high":1878,"low":2229,"close":2230,"change":913,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-08-08",16.71,16.75,-5.53,2512900,{"date":2234,"open":1878,"high":1920,"low":2235,"close":1871,"change":591,"percent_change":1123,"volume":2236,"transactions":9,"vwap":1871},"2025-08-07",17.52,1292100,{"date":2238,"open":2204,"high":2204,"low":2239,"close":1863,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1863},"2025-08-06",17.54,-0.62,-3.39,2604200,{"date":2244,"open":2245,"high":2019,"low":2246,"close":2247,"change":1123,"percent_change":1965,"volume":2248,"transactions":9,"vwap":2247},"2025-08-05",18.059999,17.94,18.29,1912400,{"date":2250,"open":2251,"high":2020,"low":1989,"close":2252,"change":899,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-08-04",17.48,17.95,4.24,1558000,{"date":2256,"open":1872,"high":2257,"low":1899,"close":2258,"change":820,"percent_change":953,"volume":2259,"transactions":9,"vwap":2258},"2025-08-01",17.55,17.22,1770100,{"date":2261,"open":2262,"high":1981,"low":1975,"close":1873,"change":493,"percent_change":245,"volume":2263,"transactions":9,"vwap":1873},"2025-07-31",17.29,1405900,{"date":2265,"open":1864,"high":2266,"low":2267,"close":2251,"change":166,"percent_change":1271,"volume":2268,"transactions":9,"vwap":2251},"2025-07-30",17.97,17.33,1351700,{"date":2270,"open":2271,"high":1848,"low":2272,"close":1871,"change":1391,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1871},"2025-07-29",18.19,17.7,-1.01,1404600,{"date":2276,"open":2031,"high":2031,"low":2277,"close":2278,"change":850,"percent_change":1914,"volume":2279,"transactions":9,"vwap":2278},"2025-07-28",17.85,17.91,898900,{"date":2281,"open":2020,"high":2282,"low":1905,"close":2024,"change":494,"percent_change":1478,"volume":2283,"transactions":9,"vwap":2024},"2025-07-25",18.09,812300,{"date":2285,"open":2246,"high":2124,"low":1955,"close":1955,"change":850,"percent_change":1914,"volume":2286,"transactions":9,"vwap":1955},"2025-07-24",786700,{"date":2288,"open":2289,"high":2245,"low":2277,"close":2245,"change":1185,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2245},"2025-07-23",17.92,1.18,1230900,{"date":2293,"open":2294,"high":2266,"low":1974,"close":2277,"change":192,"percent_change":1364,"volume":2295,"transactions":9,"vwap":2277},"2025-07-22",17.72,1040000,{"date":2297,"open":2282,"high":2282,"low":2298,"close":1863,"change":43,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1863},"2025-07-21",17.64,-1.23,999100,{"date":2302,"open":2011,"high":2303,"low":2304,"close":1927,"change":120,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1927},"2025-07-18",18.39,17.79,-1.76,1400600,{"date":2308,"open":2245,"high":2131,"low":2245,"close":2000,"change":612,"percent_change":1829,"volume":2309,"transactions":9,"vwap":2000},"2025-07-17",1752400,{"date":2311,"open":1905,"high":1919,"low":1863,"close":2018,"change":348,"percent_change":1765,"volume":1929,"transactions":9,"vwap":2018},"2025-07-16",{"date":2313,"open":2124,"high":2031,"low":2298,"close":1863,"change":2093,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1863},"2025-07-15",-1.83,1412700,{"date":2317,"open":2235,"high":1999,"low":2235,"close":2020,"change":1077,"percent_change":2043,"volume":2318,"transactions":9,"vwap":2020},"2025-07-14",2392800,{"date":2320,"open":1989,"high":1859,"low":2258,"close":2321,"change":244,"percent_change":1193,"volume":2322,"transactions":9,"vwap":2321},"2025-07-11",17.61,1449900,{"date":2324,"open":2325,"high":1857,"low":1891,"close":1873,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1873},"2025-07-10",17.12,0.42,2.45,962900,{"date":2330,"open":2325,"high":1883,"low":2331,"close":2332,"change":310,"percent_change":675,"volume":2333,"transactions":9,"vwap":2332},"2025-07-09",16.92,17.11,759100,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":674,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-07-08",16.86,17.24,16.84,16.99,1.37,952000,{"date":2343,"open":1885,"high":2258,"low":2230,"close":2344,"change":1319,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-07-07",16.76,-2.27,1558400,{"date":2348,"open":2349,"high":1956,"low":2350,"close":1969,"change":633,"percent_change":591,"volume":2351,"transactions":9,"vwap":1969},"2025-07-03",17.16,17.02,664900,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1829,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-07-02",16.65,17.21,16.48,17.14,3,1388600,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2223,"change":2080,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2223},"2025-07-01",16.25,17.030001,1.96,1898500,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":591,"percent_change":563,"volume":2372,"transactions":9,"vwap":2371},"2025-06-30",16.26,16.38,16.059999,16.32,1835100,{"date":2374,"open":2375,"high":2375,"low":2376,"close":2368,"change":383,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2368},"2025-06-27",16.53,16.049999,-0.91,3771400,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-06-26",15.92,16.42,15.9,16.41,0.61,3.86,1363800,{"date":2389,"open":2376,"high":2376,"low":2390,"close":2391,"change":2002,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-06-25",15.57,15.8,-2.29,1735700,{"date":2395,"open":2396,"high":2362,"low":2397,"close":2398,"change":225,"percent_change":1965,"volume":2399,"transactions":9,"vwap":2398},"2025-06-24",16.01,15.86,16.17,1088400,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":612,"percent_change":1202,"volume":2406,"transactions":9,"vwap":2405},"2025-06-23",15.71,15.94,15.45,15.87,1284700,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2411,"change":1630,"percent_change":1109,"volume":2412,"transactions":9,"vwap":2411},"2025-06-20",16.030001,16.12,15.78,1571600,{"date":2414,"open":2411,"high":2415,"low":2416,"close":2417,"change":1000,"percent_change":1478,"volume":2418,"transactions":9,"vwap":2417},"2025-06-18",16.14,15.68,15.88,1108300,{"date":2420,"open":2421,"high":2381,"low":2422,"close":2423,"change":125,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-06-17",15.63,15.62,15.73,-0.76,1407100,{"date":2427,"open":2428,"high":2429,"low":2423,"close":2430,"change":330,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-06-16",15.82,16,15.85,1.6,1694700,{"date":2434,"open":2429,"high":2409,"low":2435,"close":2436,"change":404,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-06-13",15.58,15.6,-3.17,1200100,{"date":2440,"open":2362,"high":2441,"low":2442,"close":2443,"change":414,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-06-12",16.35,16.07,16.11,-1.59,732700,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":125,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-06-11",16.55,16.7,16.31,16.37,-0.73,791600,{"date":2455,"open":2356,"high":2456,"low":2441,"close":2457,"change":1245,"percent_change":302,"volume":2458,"transactions":9,"vwap":2457},"2025-06-10",16.6,16.49,1536800,{"date":2460,"open":2457,"high":2354,"low":2461,"close":2462,"change":663,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-06-09",16.3,16.45,0.98,1540700,{"date":2466,"open":2461,"high":2467,"low":2468,"close":2469,"change":760,"percent_change":760,"volume":2470,"transactions":9,"vwap":2469},"2025-06-06",16.43,16.09,16.29,1118200,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2469,"change":643,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2469},"2025-06-05",16.52,16.59,16.23,-1.15,2135700,{"date":2479,"open":2230,"high":2230,"low":2384,"close":2356,"change":820,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2356},"2025-06-04",-1.85,1202200,{"date":2483,"open":2356,"high":2484,"low":2485,"close":2486,"change":623,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-06-03",16.82,16.34,16.79,1.88,1514800,{"date":2490,"open":2462,"high":2491,"low":2492,"close":2356,"change":701,"percent_change":161,"volume":2493,"transactions":9,"vwap":2356},"2025-06-02",16.57,16.13,1383100,{"date":2495,"open":2496,"high":2230,"low":2457,"close":2473,"change":711,"percent_change":1649,"volume":2497,"transactions":9,"vwap":2473},"2025-05-30",16.62,1485300,{"date":2499,"open":2473,"high":2456,"low":2500,"close":2474,"change":225,"percent_change":1656,"volume":2501,"transactions":9,"vwap":2474},"2025-05-29",16.28,1329800,{"date":2503,"open":2369,"high":2369,"low":2504,"close":2469,"change":293,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2469},"2025-05-28",16.2,-0.67,855800,{"date":2508,"open":2509,"high":2462,"low":2510,"close":2511,"change":357,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-05-27",15.97,15.93,16.4,4.46,1593200,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":292,"percent_change":643,"volume":2520,"transactions":9,"vwap":2519},"2025-05-23",15.55,15.79,15.47,15.7,1273100,{"date":2522,"open":2416,"high":2523,"low":2524,"close":2423,"change":292,"percent_change":643,"volume":2525,"transactions":9,"vwap":2423},"2025-05-22",15.81,15.48,1644600,{"date":2527,"open":2398,"high":2528,"low":2529,"close":2530,"change":130,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-05-21",16.24,15.72,15.76,-3.55,1066400,{"date":2534,"open":2535,"high":2462,"low":2398,"close":2485,"change":892,"percent_change":642,"volume":2536,"transactions":9,"vwap":2485},"2025-05-20",16.21,1122500,{"date":2538,"open":2528,"high":2539,"low":2415,"close":2441,"change":25,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2441},"2025-05-19",16.47,-0.85,992000,{"date":2543,"open":2467,"high":2544,"low":2415,"close":2457,"change":310,"percent_change":899,"volume":2545,"transactions":9,"vwap":2457},"2025-05-16",16.54,1048100,{"date":2547,"open":2548,"high":2448,"low":2549,"close":2451,"change":1185,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2451},"2025-05-15",16.1,15.96,1.3,1494300,{"date":2553,"open":2382,"high":2382,"low":2383,"close":2554,"change":393,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-05-14",16.16,-2.65,2626900,{"date":2558,"open":2384,"high":2344,"low":2559,"close":2456,"change":2080,"percent_change":1376,"volume":2560,"transactions":9,"vwap":2456},"2025-05-13",16.19,2790400,{"date":2562,"open":2529,"high":2461,"low":2563,"close":2500,"change":1078,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2500},"2025-05-12",15.41,8.53,2353700,{"date":2567,"open":2568,"high":2569,"low":181,"close":2570,"change":1319,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-05-09",14.5,15.22,15,-2.53,1748100,{"date":2574,"open":2530,"high":2391,"low":2575,"close":2576,"change":1668,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-05-08",15.36,15.39,-1.47,1599200,{"date":2580,"open":2516,"high":2530,"low":2581,"close":2422,"change":591,"percent_change":1077,"volume":2582,"transactions":9,"vwap":2422},"2025-05-07",15.43,2033700,{"date":2584,"open":2404,"high":2585,"low":2586,"close":2587,"change":463,"percent_change":404,"volume":2588,"transactions":9,"vwap":2587},"2025-05-06",15.65,15.4,15.56,854000,{"date":2590,"open":2587,"high":2430,"low":2591,"close":2592,"change":463,"percent_change":404,"volume":2593,"transactions":9,"vwap":2592},"2025-05-05",15.46,15.64,888900,{"date":2595,"open":2436,"high":2405,"low":2587,"close":2529,"change":2080,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2529},"2025-05-02",2.08,930000,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2586,"change":982,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2586},"2025-05-01",15.33,15.66,15.23,1.78,1472900,{"date":2606,"open":75,"high":2602,"low":2607,"close":2608,"change":161,"percent_change":444,"volume":2609,"transactions":9,"vwap":2608},"2025-04-30",14.92,15.13,1609900,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":633,"percent_change":76,"volume":2616,"transactions":9,"vwap":2615},"2025-04-29",15.29,15.44,15.21,15.37,746000,{"date":2618,"open":2619,"high":2576,"low":2619,"close":2575,"change":225,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2575},"2025-04-28",14.91,1.99,1293100,{"date":185,"open":2623,"high":2624,"low":2625,"close":2624,"change":562,"percent_change":993,"volume":2626,"transactions":9,"vwap":2624},14.95,15.06,14.72,1149200]