[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PINS":3,"homepage-market-summary":30,"stock-historical-PINS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PINS","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},"Pinterest, Inc. Class A Common Stock","NYSE",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","Pinterest is a social media platform with a focus on product and idea discovery. Pinterest users, or pinners, can leverage the platform as they go about gathering ideas on topics such as home improvement, fashion, cooking, and travel. The company has more than 500 million monthly active users, two thirds of whom are female. Pinterest generates revenue by selling digital ads on its platform. While the platform's user base spans the globe, the vast majority of its revenue stems from ads shown to North American users.","5,265","San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},20.31,19.89,20.635,20.03,0.28,1.4,14249061.588242,56189,20.3075,35.42,13.84,16340271.746076537,30,1878,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},39.93,14601773,5329647208.265211,-22.06,"2025-04-25",[183,184,193,204,214,224,235,246,257,268,278,288,299,310,319,330,341,350,361,369,379,389,400,411,422,432,443,454,464,474,483,494,504,514,524,534,544,555,564,575,585,595,603,611,618,629,640,651,662,671,679,688,698,709,720,729,739,748,757,765,772,781,789,796,804,811,818,826,833,839,846,854,862,871,878,884,890,899,907,915,923,930,938,945,952,959,965,973,980,986,995,1003,1011,1020,1027,1034,1040,1046,1051,1059,1066,1073,1081,1088,1094,1102,1109,1116,1123,1129,1137,1143,1149,1156,1165,1171,1178,1184,1189,1196,1202,1208,1213,1221,1229,1237,1243,1248,1255,1261,1266,1271,1276,1285,1292,1299,1303,1309,1315,1321,1327,1333,1340,1346,1351,1359,1365,1373,1380,1386,1393,1398,1404,1412,1420,1427,1433,1441,1449,1455,1462,1471,1479,1486,1491,1496,1502,1509,1513,1518,1526,1534,1538,1544,1550,1556,1564,1571,1578,1586,1594,1603,1610,1617,1625,1633,1640,1649,1657,1664,1671,1679,1688,1695,1700,1707,1714,1720,1728,1735,1742,1748,1755,1760,1767,1775,1782,1790,1795,1802,1809,1814,1821,1826,1832,1836,1843,1849,1856,1864,1871,1876,1883,1891,1896,1902,1908,1913,1921,1927,1934,1941,1949,1957,1965,1972,1979,1988,1994,2000,2006,2014,2021,2029,2036,2043,2049,2056,2065,2074,2080,2087,2095,2102,2108,2114,2120,2129,2135,2142,2148,2156,2163,2170,2178,2186,2192,2198,2205,2213,2221,2229,2237,2244,2252,2258,2264,2271,2276,2282,2288,2294,2298,2306,2313,2318,2326,2334,2343,2348,2354,2361,2368,2376,2382,2390,2397,2406,2413,2419,2426,2432,2438,2444,2449,2455,2460,2467,2474,2481,2485,2491,2496,2503,2508,2513,2518,2523,2528,2533,2538,2542,2548,2553,2557,2564,2570,2576,2583,2588,2594,2599,2607,2613,2621,2626,2631,2637,2644,2652,2660,2667,2673,2680,2686,2693,2701,2707,2714,2720,2727,2734,2741,2745,2753,2761,2768,2774,2781,2787,2792,2797,2804,2810,2814],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",20.3,19.43,-0.03,-0.15,15233736.57359,68137,19.8481,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",19.46,20.135,19.45,20.06,0.8,4.15,11432114.325088,62682,19.9535,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",19.6,19.12,19.26,-0.2,-1.03,8695051.412121,55688,19.2599,{"date":215,"open":216,"high":217,"low":218,"close":195,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",19.09,19.485,18.595,0.57,3.02,13214098.989193,80886,19.1846,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",18.46,19.095,18.3501,18.89,0.35,1.89,16143654.8271,85073,18.9033,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",18.45,18.57,18.225,18.54,0.13,0.71,9565211.085544,58234,18.4345,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",18.7,18.775,18.32,18.41,-0.49,-2.59,8822941.266234,60207,18.4728,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",18.73,19.03,18.63,18.9,0.18,0.96,8897568.421972,55081,18.8515,{"date":269,"open":238,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",18.79,18.34,18.72,0.27,1.46,11760304.934465,71245,18.5817,{"date":279,"open":280,"high":281,"low":282,"close":237,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",18.43,18.6,17.84,0.06,0.33,14749393.780159,93032,18.3386,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",19.67,19.77,18.25,18.39,-0.97,-5.01,22423331.403095,118014,18.6486,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",18.75,19.5,18.615,19.36,0.76,4.09,11889745.170243,71622,19.2526,{"date":311,"open":251,"high":312,"low":313,"close":281,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",18.82,18.255,0.29,1.58,33620736.051748,88922,18.5518,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",18.74,18.81,18.2,18.31,-0.34,-1.82,29471591.300165,147564,18.3556,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",18.64,18.965,18.48,18.65,-0.11,-0.59,12812738.948396,72988,18.6645,{"date":342,"open":343,"high":187,"low":321,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",19.31,18.76,-0.93,-4.72,10750444.06354,78185,18.8939,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",19.15,19.7,18.84,19.69,0.64,3.36,12010049.556207,82119,19.4346,{"date":362,"open":260,"high":363,"low":281,"close":364,"change":273,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",19.11,19.05,1.44,13770269.849338,74747,18.894,{"date":370,"open":292,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",18.92,18.045,18.78,0.5,2.74,14364718.64971,95641,18.7177,{"date":380,"open":381,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",19.98,20.21,18.28,-1.86,-9.24,28089803.010825,167006,18.871,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",20.2,20.305,19.925,20.14,-0.26,-1.27,11519256.697615,69622,20.1403,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",20.7,20.74,20.17,20.4,-0.45,-2.16,10018249.925321,67853,20.3904,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",21.4,21.916,20.57,20.85,-0.37,-1.74,12803173.322456,86648,20.9404,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":188,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",21.27,21.42,21,21.22,-0.14,13268918.176801,89352,21.2116,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",21.61,21.895,21.155,21.25,-0.46,-2.12,9834789.382743,73972,21.3961,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-31",22.09,22.5,21.382,21.71,-1.48,-6.38,23214234.327312,135916,21.721,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",22.98,23.45,23.19,0.31,1.35,6672992.239979,54111,23.2017,{"date":465,"open":457,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-27",23.51,22.795,22.88,-0.43,-1.84,7520974.618122,57707,23.0122,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":150,"percent_change":449,"volume":480,"transactions":481,"vwap":482},"2026-08-26",23.57,23.79,23.12,23.31,10392769.282372,68876,23.3711,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-25",23.4,23.776,23.3,23.66,0.19,0.81,8510311.069736,57398,23.5691,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":71,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",23.23,23.68,22.86,23.47,0.3,11486855.886364,55330,23.4359,{"date":505,"open":506,"high":507,"low":508,"close":485,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-21",23.24,23.59,23.02,0.17,0.73,6840420.346436,48391,23.3794,{"date":515,"open":516,"high":517,"low":518,"close":496,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-20",23.26,23.505,22.8,-0.16,-0.68,7161214.792332,50477,23.1425,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":284,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-19",23.15,23.675,22.96,23.39,1.43,7601599.488962,65106,23.3577,{"date":535,"open":536,"high":537,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-18",23.18,23.8,23.06,-0.01,-0.04,7364412.275966,55490,23.342,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",23.84,23.95,22.985,23.07,-0.99,-4.11,7313617.193904,54142,23.1211,{"date":556,"open":516,"high":557,"low":526,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",24.23,24.06,0.74,3.17,8636791.620217,78232,24.0147,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-13",23,23.5,22.65,23.32,0.42,1.83,7940566.877542,67049,23.1191,{"date":576,"open":476,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-12",23.58,22.77,22.9,-0.85,-3.58,10740933.921895,64885,22.9363,{"date":586,"open":587,"high":557,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-11",24.13,23.615,23.75,-0.62,-2.54,9753192.904629,62739,23.8198,{"date":596,"open":577,"high":597,"low":577,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-10",24.37,0.69,2.91,10872321.370686,84567,24.1801,{"date":604,"open":605,"high":537,"low":606,"close":497,"change":230,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-07",23.33,23.22,1.5,12411538.446806,79833,23.5817,{"date":612,"open":606,"high":613,"low":508,"close":605,"change":188,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",23.77,-0.13,15450420.657141,106911,23.3661,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",23.98,25.06,23.155,23.36,-2.22,-8.68,22757676.185354,185722,23.8965,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",24.25,25.725,24.2,25.58,1.42,5.88,19873259.484225,149529,25.3421,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",24.38,24.63,23.97,24.16,0.15,0.62,13004187.234188,97841,24.1748,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-31",24.04,24.55,23.67,24.01,-0.42,-1.72,9808759.576039,83153,24.0405,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":539,"percent_change":540,"volume":668,"transactions":669,"vwap":670},"2026-07-30",23.99,24.555,23.72,24.43,9681457.189764,82224,24.2753,{"date":672,"open":653,"high":643,"low":673,"close":674,"change":675,"percent_change":284,"volume":676,"transactions":677,"vwap":678},"2026-07-29",23.96,24.44,0.08,11014138.237518,86634,24.335,{"date":680,"open":499,"high":681,"low":487,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",24.42,24.36,0.86,3.66,17056979.342273,109710,24.1632,{"date":689,"open":690,"high":691,"low":692,"close":567,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",22.54,23.785,22.495,1.37,6.19,9331542.085723,67523,23.427,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",22.15,22.41,21.9525,22.13,0.24,1.1,8215740.237221,61044,22.2089,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",22.27,22.49,21.55,21.89,-0.65,-2.88,8533402.676109,72134,21.8984,{"date":721,"open":722,"high":723,"low":724,"close":690,"change":725,"percent_change":396,"volume":726,"transactions":727,"vwap":728},"2026-07-22",22.81,22.83,22.26,-0.29,10075158.033087,68710,22.547,{"date":730,"open":731,"high":732,"low":733,"close":723,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-21",22.32,22.915,22.29,0.02,0.09,7381223.052017,61032,22.7754,{"date":740,"open":536,"high":741,"low":742,"close":722,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",23.465,22.78,-0.39,-1.68,8944664.899381,65341,23.0333,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-17",22.71,23.235,22.18,23.2,0.11,0.48,9113700,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":337,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-16",23.85,23.92,22.955,23.09,-2.49,12258300,{"date":766,"open":723,"high":767,"low":768,"close":497,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":497},"2026-07-15",23.745,22.69,1.07,4.73,14066500,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-14",22.12,22.735,21.97,22.61,0.01,0.04,8484400,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":675,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-13",22.63,23.040001,22.435,22.6,0.36,6780000,{"date":790,"open":566,"high":791,"low":792,"close":793,"change":794,"percent_change":81,"volume":795,"transactions":9,"vwap":793},"2026-07-10",23.1,22.01,22.52,-0.18,9856700,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":509,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-09",22,22.755,21.91,22.7,0.75,12154300,{"date":805,"open":806,"high":777,"low":807,"close":808,"change":754,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-08",22.395,21.93,22.53,0.49,14094700,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":509,"percent_change":305,"volume":817,"transactions":9,"vwap":816},"2026-07-07",22.85,23.059999,22.215,22.42,10406900,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":263,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-07-06",21.94,22.45,21.67,22.25,0.82,8244900,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":263,"percent_change":824,"volume":832,"transactions":9,"vwap":831},"2026-07-02",21.8,22.2,21.65,22.07,8210800,{"date":834,"open":835,"high":836,"low":837,"close":714,"change":683,"percent_change":306,"volume":838,"transactions":9,"vwap":714},"2026-07-01",21.215,22.305,21.08,13232800,{"date":840,"open":841,"high":434,"low":842,"close":843,"change":580,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-30",21.555,20.84,21.030001,-3.88,12822900,{"date":847,"open":426,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-29",21.96,20.99,21.88,1.06,5.09,16110400,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-26",19.53,20.965,20.82,1.34,6.88,24112500,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-25",19.82,19.84,19.205,19.48,-0.38,-1.91,14008300,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":284,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-24",19.57,20.42,19.86,1.69,9970000,{"date":879,"open":880,"high":881,"low":880,"close":856,"change":882,"percent_change":646,"volume":883,"transactions":9,"vwap":856},"2026-06-23",18.725,20.495,0.03,24164900,{"date":885,"open":394,"high":886,"low":887,"close":302,"change":95,"percent_change":888,"volume":889,"transactions":9,"vwap":302},"2026-06-22",20.41,19.3,-3.8,21533900,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-18",20.206,20.67,19.775,20.27,-0.09,-0.44,39836000,{"date":900,"open":901,"high":902,"low":382,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-17",20.8,20.915,20.36,-0.8,-3.78,19613500,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":904,"volume":914,"transactions":9,"vwap":912},"2026-06-16",21.32,21.585,20.75,21.16,-0.17,20454000,{"date":916,"open":917,"high":713,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-15",20.48,20.44,21.33,1.12,5.54,15505600,{"date":924,"open":925,"high":926,"low":927,"close":382,"change":65,"percent_change":928,"volume":929,"transactions":9,"vwap":382},"2026-06-12",21.58,21.7,20.185,-6,12359200,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-11",21.98,20.83,21.5,-0.27,-1.24,19341900,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":189,"percent_change":520,"volume":944,"transactions":9,"vwap":943},"2026-06-10",21.6,22.059999,21.28,21.77,20861700,{"date":946,"open":828,"high":947,"low":948,"close":949,"change":950,"percent_change":116,"volume":951,"transactions":9,"vwap":949},"2026-06-09",22.105,21.13,21.92,-0.07,23400300,{"date":953,"open":909,"high":954,"low":955,"close":956,"change":219,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-08",22.055,20.583,21.99,2.66,28861900,{"date":960,"open":961,"high":962,"low":963,"close":425,"change":913,"percent_change":81,"volume":964,"transactions":9,"vwap":425},"2026-06-05",21.66,22.365,20.81,18229100,{"date":966,"open":967,"high":703,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-04",20.695,20.6,21.59,0.92,4.45,27526600,{"date":974,"open":975,"high":976,"low":977,"close":893,"change":209,"percent_change":978,"volume":979,"transactions":9,"vwap":893},"2026-06-03",20.614,20.79,20.1,-0.96,21050700,{"date":981,"open":948,"high":948,"low":982,"close":983,"change":106,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-06-02",20.35,20.87,-2.25,16953000,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-01",20.37,21.54,20.19,21.35,1.3,6.48,25066000,{"date":996,"open":403,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-29",20.78,20.014999,20.049999,-0.6,-2.91,66594800,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":647,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-28",20,20.76,19.62,20.65,3.1,16301600,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-27",19.41,20.215,19.23,20.030001,0.7,3.62,13768500,{"date":1021,"open":216,"high":1022,"low":1023,"close":1024,"change":779,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-26",19.715,19.049999,19.33,0.21,11082700,{"date":1028,"open":270,"high":1029,"low":261,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-22",19.32,19.29,0.44,2.33,12783700,{"date":1035,"open":1036,"high":208,"low":1037,"close":1038,"change":779,"percent_change":1025,"volume":1039,"transactions":9,"vwap":1038},"2026-05-21",18.61,18.02,18.85,15965500,{"date":1041,"open":1042,"high":1043,"low":1044,"close":322,"change":188,"percent_change":519,"volume":1045,"transactions":9,"vwap":322},"2026-05-20",18.69,19.025,18.29,16652100,{"date":1047,"open":394,"high":886,"low":226,"close":354,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":354},"2026-05-19",-1.09,-5.47,17253300,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-18",19.35,20.285,19.93,0.46,2.36,11379100,{"date":1060,"open":1061,"high":1007,"low":1062,"close":1063,"change":1031,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-15",19.27,18.97,19.47,2.31,13608400,{"date":1067,"open":867,"high":1068,"low":1069,"close":1070,"change":116,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-14",19.56,18.905,19.030001,-1.65,20835300,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1053,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1053},"2026-05-13",20.435,20.475,19.185,-1.21,-5.89,19379000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":209,"percent_change":978,"volume":1087,"transactions":9,"vwap":1086},"2026-05-12",20.835,21.205,20.465,20.56,15689400,{"date":1089,"open":1090,"high":991,"low":917,"close":1006,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1006},"2026-05-11",20.95,-0.51,-2.4,16123200,{"date":1095,"open":1096,"high":1097,"low":1098,"close":424,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":424},"2026-05-08",21.37,21.475,20.47,-0.28,-1.3,19162600,{"date":1103,"open":1104,"high":1105,"low":1084,"close":713,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":713},"2026-05-07",21.309,22.43,0.39,1.84,27504400,{"date":1110,"open":1111,"high":1111,"low":1112,"close":912,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":912},"2026-05-06",21.73,20.69,-1.12,-5.03,32006900,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":530,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-05",24.71,22.065001,22.28,6.86,59021000,{"date":1124,"open":977,"high":983,"low":1125,"close":416,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":416},"2026-05-04",20.01,0.63,3.12,37884200,{"date":1130,"open":1131,"high":982,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-01",19.975,19.83,20.22,0.56,2.85,15929000,{"date":1138,"open":873,"high":1139,"low":1140,"close":1141,"change":950,"percent_change":150,"volume":1142,"transactions":9,"vwap":1141},"2026-04-30",19.88,19.24,19.66,11775900,{"date":1144,"open":1013,"high":1145,"low":352,"close":1146,"change":189,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-29",19.8,19.73,-0.75,13581700,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1139,"change":406,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1139},"2026-04-28",20.275,20.72,19.87,-2.21,12289900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-27",19.835,20.575,19.815,20.33,0.41,2.06,9389100,{"date":1166,"open":1167,"high":1055,"low":1063,"close":1168,"change":241,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-24",19.72,19.92,0.66,11584600,{"date":1172,"open":16,"high":1173,"low":1063,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-23",20.34,19.79,-0.83,-4.03,8993900,{"date":1179,"open":997,"high":1180,"low":1086,"close":1181,"change":1182,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-22",20.975,20.62,0,9782900,{"date":1185,"open":858,"high":1186,"low":405,"close":1181,"change":145,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1181},"2026-04-21",21.135,-0.1,11066300,{"date":1190,"open":999,"high":1191,"low":291,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-20",20.71,20.64,0.52,2.58,11069500,{"date":1197,"open":1198,"high":1085,"low":1199,"close":1200,"change":1182,"percent_change":1182,"volume":1201,"transactions":9,"vwap":1200},"2026-04-17",20.115,19.94,20.12,15158200,{"date":1203,"open":1204,"high":1205,"low":1199,"close":1200,"change":189,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1200},"2026-04-16",20.5,20.58,-0.74,14590200,{"date":1209,"open":301,"high":1204,"low":301,"close":895,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":895},"2026-04-15",1.57,8.4,24844600,{"date":1214,"open":1215,"high":1216,"low":1217,"close":248,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":248},"2026-04-14",18.5,18.719,18.18,0.68,3.77,10965500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1037,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1037},"2026-04-13",17.57,18.1,17.33,0.4,2.27,11923700,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":116,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-10",18,18.07,17.44,17.62,-1.78,14631200,{"date":1238,"open":1231,"high":1224,"low":1239,"close":1240,"change":519,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-09",17.645,17.94,-0.88,13765200,{"date":1244,"open":259,"high":354,"low":1245,"close":1224,"change":1187,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1224},"2026-04-08",18.049999,-0.55,14044300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":323,"change":1253,"percent_change":935,"volume":1254,"transactions":9,"vwap":323},"2026-04-07",18.27,18.44,18.040001,-0.05,9951800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":292,"change":71,"percent_change":1106,"volume":1260,"transactions":9,"vwap":292},"2026-04-06",18.17,18.53,18.105,13882600,{"date":1262,"open":1263,"high":281,"low":1264,"close":1217,"change":336,"percent_change":1000,"volume":1265,"transactions":9,"vwap":1217},"2026-04-02",18.26,17.89,14519000,{"date":1267,"open":1044,"high":1268,"low":1269,"close":1044,"change":1253,"percent_change":935,"volume":1270,"transactions":9,"vwap":1044},"2026-04-01",18.68,17.96,17309100,{"date":1272,"open":1273,"high":218,"low":1274,"close":271,"change":284,"percent_change":571,"volume":1275,"transactions":9,"vwap":271},"2026-03-31",18.15,18.030001,16487700,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-30",17.82,18.33,17.77,18.01,0.25,1.41,18796300,{"date":1286,"open":1287,"high":1281,"low":1288,"close":1289,"change":209,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-27",17.79,17.5,17.76,-1.11,16314000,{"date":1293,"open":1294,"high":1295,"low":1280,"close":1269,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1269},"2026-03-26",18.295,18.83,-0.72,-3.85,18758800,{"date":1300,"open":1268,"high":1301,"low":250,"close":1268,"change":314,"percent_change":315,"volume":1302,"transactions":9,"vwap":1268},"2026-03-25",18.985,13144400,{"date":1304,"open":354,"high":1038,"low":1305,"close":293,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":293},"2026-03-24",18.16,-0.53,-2.8,22582700,{"date":1310,"open":229,"high":1311,"low":1312,"close":371,"change":704,"percent_change":1313,"volume":1314,"transactions":9,"vwap":371},"2026-03-23",19.225,18.66,1.28,15626600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1268,"change":734,"percent_change":754,"volume":1320,"transactions":9,"vwap":1268},"2026-03-20",18.51,19,18.445,26803400,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1312,"change":336,"percent_change":337,"volume":1326,"transactions":9,"vwap":1312},"2026-03-19",18.435,19.17,18.42,15565400,{"date":1328,"open":1329,"high":1318,"low":250,"close":1330,"change":1025,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-18",18.415,18.77,1.13,16982200,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":314,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-17",18.37,19.055,18.56,1.59,18831000,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1250,"change":735,"percent_change":374,"volume":1345,"transactions":9,"vwap":1250},"2026-03-16",18.14,18.91,18.13,24361000,{"date":1347,"open":1250,"high":1348,"low":1349,"close":1217,"change":735,"percent_change":374,"volume":1350,"transactions":9,"vwap":1217},"2026-03-13",18.755,17.83,20580400,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":65,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-12",18.815,19.2,18.08,18.09,-6.66,29186400,{"date":1360,"open":873,"high":1146,"low":1361,"close":1362,"change":778,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-11",18.865,19.38,0.05,19189200,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1099,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-10",19.78,19.81,19.21,19.37,-1.42,19198500,{"date":1374,"open":1375,"high":1376,"low":887,"close":1375,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1375},"2026-03-09",19.65,19.91,-0.36,-1.8,22307100,{"date":1381,"open":1141,"high":1382,"low":1029,"close":1125,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1125},"2026-03-06",20.055,0.26,1.32,20448400,{"date":1387,"open":1370,"high":1199,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-05",19.13,19.75,0.37,1.91,26311600,{"date":1394,"open":1395,"high":1141,"low":262,"close":1362,"change":20,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1362},"2026-03-04",19.1,1.47,25928900,{"date":1399,"open":1279,"high":1400,"low":1245,"close":1395,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1395},"2026-03-03",19.345,1.62,9.27,39230500,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":230,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-02",16.61,17.51,16.6,17.48,2.04,14740200,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":520,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-27",17.43,17.65,16.99,17.13,-3.82,18839400,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":704,"percent_change":693,"volume":1426,"transactions":9,"vwap":1425},"2026-02-26",17.72,18.236,17.71,17.81,17528800,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1223,"change":647,"percent_change":684,"volume":1432,"transactions":9,"vwap":1223},"2026-02-25",16.96,17.585,16.845,16758000,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1383,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-24",16.66,17.22,16.615,16.95,1.56,22076900,{"date":1442,"open":1288,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-23",17.87,16.49,16.69,-1.08,-6.08,23295000,{"date":1450,"open":1451,"high":1443,"low":1452,"close":1280,"change":174,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1280},"2026-02-20",16.77,16.7,5.96,34724300,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1451,"change":1106,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1451},"2026-02-19",16.31,16.83,16.2,2.38,31902300,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-18",15.5,16.58,15.42,16.38,0.87,5.61,31941000,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":735,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-17",15.335,15.975,14.82,15.51,0.58,27393600,{"date":1480,"open":1481,"high":1482,"low":26,"close":1466,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1466},"2026-02-13",14.33,15.485,-3.12,-16.83,69086600,{"date":1487,"open":1488,"high":1489,"low":383,"close":240,"change":1246,"percent_change":716,"volume":1490,"transactions":9,"vwap":240},"2026-02-12",19.08,19.19,29634300,{"date":1492,"open":895,"high":1204,"low":1493,"close":216,"change":936,"percent_change":1494,"volume":1495,"transactions":9,"vwap":216},"2026-02-11",19.065001,-6.1,15032100,{"date":1497,"open":1498,"high":963,"low":1499,"close":1161,"change":489,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1161},"2026-02-10",20.43,20.24,0.94,14186800,{"date":1503,"open":1504,"high":1505,"low":1362,"close":394,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":394},"2026-02-09",19.55,20.18,0.54,2.76,14773300,{"date":1510,"open":856,"high":1055,"low":1023,"close":206,"change":20,"percent_change":1511,"volume":1512,"transactions":9,"vwap":206},"2026-02-06",1.45,14091900,{"date":1514,"open":864,"high":1515,"low":1354,"close":1029,"change":1246,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1029},"2026-02-05",20.08,-2.77,13362600,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1153,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1153},"2026-02-04",20.55,20.61,19.795,-0.9,-4.33,21325800,{"date":1527,"open":1528,"high":714,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-03",21.81,20.11,20.77,-1.23,-5.59,18215600,{"date":1535,"open":941,"high":1536,"low":943,"close":798,"change":614,"percent_change":337,"volume":1537,"transactions":9,"vwap":798},"2026-02-02",22.38,11172900,{"date":1539,"open":1540,"high":1541,"low":820,"close":703,"change":38,"percent_change":1542,"volume":1543,"transactions":9,"vwap":703},"2026-01-30",22.049999,22.39,-0.98,11708500,{"date":1545,"open":566,"high":1546,"low":1547,"close":1548,"change":45,"percent_change":345,"volume":1549,"transactions":9,"vwap":1548},"2026-01-29",23.049999,21.83,22.35,30886900,{"date":1551,"open":488,"high":1552,"low":446,"close":1553,"change":580,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-28",23.81,22.56,-3.63,27534800,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":763,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-27",25,25.030001,23.222,23.41,-9.61,39073100,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":539,"percent_change":540,"volume":1570,"transactions":9,"vwap":1569},"2026-01-26",25.91,26.13,25.73,25.9,12025200,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1566,"change":1383,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1566},"2026-01-23",25.71,26.39,25.61,1.01,9885200,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1169,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-22",25.48,25.69,25.23,25.65,2.64,11410000,{"date":1587,"open":1583,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-21",25.81,24.86,24.99,-0.4,-1.58,14885500,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-20",25.49,25.865,25.25,25.39,-0.52,-2.01,12930600,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1566,"change":1241,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1566},"2026-01-16",26.82,26.88,25.86,-3.28,10789000,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1099,"percent_change":210,"volume":1616,"transactions":9,"vwap":1615},"2026-01-15",27.32,27.35,26.755,26.79,8824100,{"date":1618,"open":1619,"high":1620,"low":1606,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-14",27.43,27.445,27.07,-0.5,-1.81,10168300,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":802,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-01-13",26.96,27.735,26.84,27.57,2.8,14480500,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1605,"change":116,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1605},"2026-01-12",27.02,27.44,26.81,-1.18,10264400,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-09",27.040001,27.18,26.515,27.14,0.34,1.27,7961800,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":167,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-08",27.5,27.65,26.69,26.8,-2.51,12547200,{"date":1658,"open":1645,"high":1659,"low":1660,"close":1661,"change":570,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-07",27.675,26.725,27.49,1.55,10923700,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1621,"change":219,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1621},"2026-01-06",26.92,27.21,26.795,2.15,10032400,{"date":1672,"open":1654,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-05",26.855,26.185,26.5,-0.06,-0.23,13512100,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-02",26.18,26.965,25.95,26.56,0.67,2.59,17788800,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":428,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-12-31",26.030001,25.74,25.89,-0.54,8775000,{"date":1696,"open":1697,"high":1698,"low":632,"close":1690,"change":646,"percent_change":1477,"volume":1699,"transactions":9,"vwap":1690},"2025-12-30",25.79,26.316,9802000,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":395,"percent_change":550,"volume":1706,"transactions":9,"vwap":1705},"2025-12-29",26,26.065001,25.7,25.88,11424800,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":778,"percent_change":779,"volume":1713,"transactions":9,"vwap":1712},"2025-12-26",26.07,26.245,25.995,26.14,5425600,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1567,"change":754,"percent_change":570,"volume":1719,"transactions":9,"vwap":1567},"2025-12-24",25.97,26.16,25.765,4391800,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":417,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-12-23",26.08,26.255,25.685,26.02,-1.4,10250000,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1574,"change":459,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1574},"2025-12-22",26.3,26.63,26.12,1.19,10104500,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1722,"change":519,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1722},"2025-12-19",26.11,26.47,25.715,-0.61,85828400,{"date":1743,"open":1702,"high":1744,"low":1702,"close":1745,"change":787,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-12-18",26.745,26.24,1.39,14023500,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1705,"change":1753,"percent_change":1106,"volume":1754,"transactions":9,"vwap":1705},"2025-12-17",25.78,26.395,25.67,0.1,18350800,{"date":1756,"open":1757,"high":1716,"low":1758,"close":1750,"change":734,"percent_change":675,"volume":1759,"transactions":9,"vwap":1750},"2025-12-16",25.6,25.52,15700700,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1677,"percent_change":1241,"volume":1766,"transactions":9,"vwap":1765},"2025-12-15",26.01,26.17,25.445,25.76,15405100,{"date":1768,"open":1769,"high":1770,"low":1692,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-12",26.9,27.059999,25.99,-0.89,-3.31,20568000,{"date":1776,"open":1651,"high":1777,"low":1778,"close":1606,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1606},"2025-12-11",27.86,26.845,-0.91,-3.27,15121000,{"date":1783,"open":1784,"high":1785,"low":1627,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-10",27.17,27.96,27.79,0.61,2.24,13886400,{"date":1791,"open":1769,"high":1792,"low":1793,"close":1643,"change":882,"percent_change":754,"volume":1794,"transactions":9,"vwap":1643},"2025-12-09",27.45,26.76,10388200,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1226,"percent_change":607,"volume":1801,"transactions":9,"vwap":1800},"2025-12-08",27.3,27.395,26.62,27.15,28368500,{"date":1803,"open":1654,"high":1804,"low":1805,"close":1806,"change":106,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-05",27.365,26.48,26.75,-1.76,16532400,{"date":1810,"open":1652,"high":1652,"low":1811,"close":1812,"change":794,"percent_change":52,"volume":1813,"transactions":9,"vwap":1812},"2025-12-04",26.985,27.23,9519400,{"date":1815,"open":1816,"high":1817,"low":1615,"close":1818,"change":1193,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-12-03",26.91,27.585,27.41,1.93,11672200,{"date":1822,"open":1816,"high":1823,"low":1731,"close":1824,"change":1363,"percent_change":489,"volume":1825,"transactions":9,"vwap":1824},"2025-12-02",27.145,26.89,11988500,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1629,"change":1830,"percent_change":1507,"volume":1831,"transactions":9,"vwap":1629},"2025-12-01",25.8,27.205,0.72,13316500,{"date":1833,"open":1691,"high":1751,"low":1724,"close":1732,"change":1834,"percent_change":1669,"volume":1835,"transactions":9,"vwap":1732},"2025-11-28",0.55,4856500,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":283,"percent_change":704,"volume":1842,"transactions":9,"vwap":1841},"2025-11-26",25.51,25.84,25.295,25.57,9883900,{"date":1844,"open":1559,"high":1845,"low":1846,"close":1838,"change":1830,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1838},"2025-11-25",25.545,24.892,2.9,8268900,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":913,"percent_change":520,"volume":1855,"transactions":9,"vwap":1854},"2025-11-24",25.01,25.15,24.77,24.79,13517500,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":646,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-11-21",24.97,25.14,24.366,24.96,0.6,12974400,{"date":1865,"open":1866,"high":1839,"low":1867,"close":1868,"change":520,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-11-20",25.75,24.623,24.81,-2.67,12253300,{"date":1872,"open":1828,"high":1873,"low":1874,"close":1596,"change":1099,"percent_change":1048,"volume":1875,"transactions":9,"vwap":1596},"2025-11-19",25.87,25.12,9851900,{"date":1877,"open":1878,"high":1717,"low":1879,"close":1880,"change":1282,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-11-18",25.27,25.07,25.77,0.98,12277800,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1758,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1758},"2025-11-17",26.64,26.665,25.395,-1.1,-4.13,13399000,{"date":1892,"open":1722,"high":1668,"low":1893,"close":1799,"change":189,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1799},"2025-11-14",25.964,-0.56,23411200,{"date":1897,"open":1898,"high":1899,"low":1885,"close":1900,"change":1246,"percent_change":1601,"volume":1901,"transactions":9,"vwap":1900},"2025-11-13",27.09,27.715,26.77,16120100,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1612,"change":540,"percent_change":189,"volume":1907,"transactions":9,"vwap":1612},"2025-11-12",27.53,27.865,27.12,12096600,{"date":1909,"open":1627,"high":1661,"low":1910,"close":1911,"change":230,"percent_change":992,"volume":1912,"transactions":9,"vwap":1911},"2025-11-11",26.7,27.36,13346100,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":101,"volume":1920,"transactions":9,"vwap":1918},"2025-11-10",27.22,27.58,26.945,27.01,-0.08,26135100,{"date":1922,"open":1923,"high":1924,"low":1873,"close":1898,"change":490,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1898},"2025-11-07",26.15,27.105,3.08,24478500,{"date":1928,"open":1722,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1163,"volume":1933,"transactions":9,"vwap":1931},"2025-11-06",27.335,26.059999,26.28,0.53,32573000,{"date":1935,"open":1936,"high":1605,"low":1937,"close":1866,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1866},"2025-11-05",26.31,25.3,-7.16,-21.76,75479800,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":81,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-04",32.68,33.35,32.5,32.91,-2.34,19743900,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1862,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-11-03",33.33,34.12,32.81,33.7,1.81,11646300,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1955,"volume":1964,"transactions":9,"vwap":1962},"2025-10-31",32.79,33.57,32.75,33.099998,0.59,15351200,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":101,"percent_change":1779,"volume":1971,"transactions":9,"vwap":1970},"2025-10-30",32.41,32.995,32.029999,32.51,10678500,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1953,"change":743,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1953},"2025-10-29",33,33.435,32.485,-1.17,10058400,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-10-28",34.02,34.54,33.12,33.2,-2.04,-5.79,13418000,{"date":1989,"open":1982,"high":25,"low":1990,"close":1991,"change":1647,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-10-27",34.4,35.24,3.74,7858600,{"date":1995,"open":1996,"high":1997,"low":1960,"close":1998,"change":1193,"percent_change":1662,"volume":1999,"transactions":9,"vwap":1998},"2025-10-24",34,34.3,33.97,7956300,{"date":2001,"open":1962,"high":2002,"low":2003,"close":2004,"change":1056,"percent_change":1746,"volume":2005,"transactions":9,"vwap":2004},"2025-10-23",33.53,32.871,33.45,6165400,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":984,"volume":2013,"transactions":9,"vwap":2011},"2025-10-22",33.69,33.82,32.78,32.99,-0.76,8287100,{"date":2015,"open":2016,"high":1996,"low":2017,"close":2018,"change":2019,"percent_change":1194,"volume":2020,"transactions":9,"vwap":2018},"2025-10-21",32.97,32.88,33.75,0.85,7229900,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":1210,"volume":2028,"transactions":9,"vwap":2026},"2025-10-20",32.69,33.25,32.65,32.9,0.51,7951300,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":209,"percent_change":1740,"volume":2035,"transactions":9,"vwap":2034},"2025-10-17",32.13,32.64,31.96,32.39,7707500,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1206,"percent_change":624,"volume":2042,"transactions":9,"vwap":2041},"2025-10-16",33.3,34.161,32.265,32.59,8751900,{"date":2044,"open":2045,"high":2046,"low":2047,"close":1951,"change":1025,"percent_change":1126,"volume":2048,"transactions":9,"vwap":1951},"2025-10-15",33.78,34.25,32.87,12124500,{"date":2050,"open":2051,"high":2052,"low":2053,"close":1983,"change":2019,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1983},"2025-10-14",31.69,33.588,31.59,2.63,17013600,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-10-13",30.99,32.29,30.71,32.27,1.87,6.15,10940200,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-10-10",31.85,32.049999,30.27,30.4,-1.47,-4.61,9408900,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2077,"change":675,"percent_change":1282,"volume":2079,"transactions":9,"vwap":2077},"2025-10-09",31.77,31.87,31.37,8850100,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1226,"percent_change":1647,"volume":2086,"transactions":9,"vwap":2085},"2025-10-08",31.51,31.8,31.2,31.79,6447100,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":715,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-10-07",32.099998,32.23,31.36,31.39,-2.03,10091300,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":735,"percent_change":20,"volume":2101,"transactions":9,"vwap":2100},"2025-10-06",32.24,32.4,31.135,32.040001,12357400,{"date":2103,"open":2068,"high":1970,"low":2104,"close":2105,"change":1363,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-10-03",31.735,31.95,0.16,10410000,{"date":2109,"open":2110,"high":2089,"low":2111,"close":2112,"change":1363,"percent_change":2106,"volume":2113,"transactions":9,"vwap":2112},"2025-10-02",32.080002,31.41,31.9,10961100,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2067,"change":116,"percent_change":550,"volume":2119,"transactions":9,"vwap":2067},"2025-10-01",31.86,32.205,31.28,12380000,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-09-30",33.59,33.72,31.965,32.17,-1.15,-3.45,12669300,{"date":2130,"open":2131,"high":2132,"low":1983,"close":2133,"change":1099,"percent_change":1175,"volume":2134,"transactions":9,"vwap":2133},"2025-09-29",33.84,34.13,33.32,9419300,{"date":2136,"open":2137,"high":1952,"low":2138,"close":2139,"change":646,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-09-26",33.51,33.15,33.6,0.45,8787800,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2004,"change":2140,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2004},"2025-09-25",32.38,33.735,1.36,12114400,{"date":2149,"open":2150,"high":2151,"low":2152,"close":1974,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1974},"2025-09-24",35.15,35.315,32.895,-2.27,-6.44,18708400,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":540,"percent_change":336,"volume":2162,"transactions":9,"vwap":2161},"2025-09-23",35.51,35.715,34.89,35.27,8429500,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":1622,"percent_change":1726,"volume":2169,"transactions":9,"vwap":2168},"2025-09-22",35.67,36.15,35.195,35.31,7163800,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":252,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-09-19",36.2,36.45,35.445,35.81,-1.35,11906200,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":1600,"volume":2185,"transactions":9,"vwap":2183},"2025-09-18",36.74,37.049999,35.98,36.3,-0.19,8363000,{"date":2187,"open":2188,"high":2189,"low":2166,"close":2190,"change":704,"percent_change":1169,"volume":2191,"transactions":9,"vwap":2190},"2025-09-17",36.28,37.040001,36.49,8246300,{"date":2193,"open":2194,"high":2190,"low":2195,"close":2196,"change":539,"percent_change":188,"volume":2197,"transactions":9,"vwap":2196},"2025-09-16",36.42,35.53,36.25,7078800,{"date":2199,"open":1991,"high":2188,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-09-15",35.23,36.26,1.23,3.51,7724300,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":71,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-09-12",34.97,35.295,34.85,35.029999,0.2,6136400,{"date":2214,"open":2161,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-09-11",35.28,34.43,34.96,-0.33,-0.94,13487500,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1078,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-09-10",36.07,36.099998,34.48,35.29,-3.32,16404200,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":1418,"volume":2236,"transactions":9,"vwap":2234},"2025-09-09",38.2,38.57,35.09,36.5,-1.45,22049500,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":778,"percent_change":882,"volume":2243,"transactions":9,"vwap":2242},"2025-09-08",38,38.42,37.601,37.95,9319100,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":824,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-09-05",37.67,38.17,37.174,37.94,2.21,8405100,{"date":2253,"open":2254,"high":2255,"low":2190,"close":2256,"change":1182,"percent_change":1182,"volume":2257,"transactions":9,"vwap":2256},"2025-09-04",37.15,37.387,37.12,6163800,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2256,"change":1106,"percent_change":851,"volume":2263,"transactions":9,"vwap":2256},"2025-09-03",36.88,37.465,36.675,4582300,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1753,"percent_change":273,"volume":2270,"transactions":9,"vwap":2269},"2025-09-02",35.86,36.8,35.606,36.73,6370500,{"date":2272,"open":2273,"high":2274,"low":2173,"close":2273,"change":950,"percent_change":2184,"volume":2275,"transactions":9,"vwap":2273},"2025-08-29",36.63,37.060001,5154900,{"date":2277,"open":2201,"high":2278,"low":2201,"close":2279,"change":1506,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-08-28",37.16,36.7,1.49,6010300,{"date":2283,"open":2284,"high":2234,"low":2285,"close":2286,"change":1753,"percent_change":20,"volume":2287,"transactions":9,"vwap":2286},"2025-08-27",36,35.855,36.16,7152400,{"date":2289,"open":2290,"high":2224,"low":2291,"close":2292,"change":1834,"percent_change":1662,"volume":2293,"transactions":9,"vwap":2292},"2025-08-26",35.48,35.41,36.060001,8506600,{"date":2295,"open":2158,"high":2296,"low":2226,"close":2158,"change":1187,"percent_change":1099,"volume":2297,"transactions":9,"vwap":2158},"2025-08-25",35.65,7752400,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":559,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-08-22",35,35.775,34.82,35.61,2.12,7218500,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1740,"percent_change":658,"volume":2312,"transactions":9,"vwap":2311},"2025-08-21",35.26,35.45,34.695,34.87,5764800,{"date":2314,"open":2300,"high":2315,"low":2316,"close":2290,"change":1383,"percent_change":559,"volume":2317,"transactions":9,"vwap":2290},"2025-08-20",35.57,34.7,7276600,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":1241,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-08-19",36.11,36.48,35.12,35.22,-2.44,7627200,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2224,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2224},"2025-08-18",35.88,36.385,35.66,0.32,0.89,7163400,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-08-15",36.35,36.615,35.76,35.78,-0.57,-1.57,8599900,{"date":2344,"open":2309,"high":2345,"low":2346,"close":2336,"change":219,"percent_change":1338,"volume":2347,"transactions":9,"vwap":2336},"2025-08-14",36.4,35.389,10089500,{"date":2349,"open":2302,"high":2350,"low":2302,"close":2339,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2339},"2025-08-13",35.808,0.97,2.79,11444800,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":647,"percent_change":1955,"volume":2360,"transactions":9,"vwap":2359},"2025-08-12",34.205,34.945,33.91,34.81,12890600,{"date":2362,"open":2161,"high":2363,"low":2364,"close":2365,"change":2219,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-08-11",35.32,34.115,34.19,-2.68,17724000,{"date":2369,"open":2370,"high":2371,"low":1962,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-08-08",33.29,36.37,35.13,-4.04,-10.31,37478600,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2380,"change":71,"percent_change":263,"volume":2381,"transactions":9,"vwap":2380},"2025-08-07",39.83,38.53,39.17,25282300,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":219,"volume":2389,"transactions":9,"vwap":2387},"2025-08-06",38.79,39.275,38.66,39.099998,0.22,10867300,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2184,"percent_change":252,"volume":2396,"transactions":9,"vwap":2395},"2025-08-05",38.89,39.13,38.29,38.88,11645600,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-08-04",38.11,39.28,37.89,39.07,1.31,3.47,8681200,{"date":2407,"open":2408,"high":2409,"low":2181,"close":2410,"change":2411,"percent_change":131,"volume":2412,"transactions":9,"vwap":2410},"2025-08-01",37.27,37.91,37.76,-0.84,11850700,{"date":2414,"open":2387,"high":177,"low":2415,"close":2416,"change":500,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-07-31",38.137,38.6,0.78,14505300,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":145,"percent_change":1253,"volume":2425,"transactions":9,"vwap":2424},"2025-07-30",38.4,38.73,37.995,38.3,6247400,{"date":2427,"open":2387,"high":2428,"low":2429,"close":2430,"change":209,"percent_change":1600,"volume":2431,"transactions":9,"vwap":2430},"2025-07-29",39.19,37.82,38.32,9616600,{"date":2433,"open":2434,"high":2232,"low":2410,"close":2435,"change":1787,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-07-28",37.84,38.52,1.61,5783700,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2409,"change":704,"percent_change":356,"volume":2443,"transactions":9,"vwap":2409},"2025-07-25",37.71,37.92,37.35,4253700,{"date":2445,"open":2409,"high":2446,"low":2447,"close":2246,"change":121,"percent_change":116,"volume":2448,"transactions":9,"vwap":2246},"2025-07-24",38.24,37.63,7014200,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2453,"change":116,"percent_change":2411,"volume":2454,"transactions":9,"vwap":2453},"2025-07-23",38.38,37.55,37.79,6083200,{"date":2456,"open":2457,"high":2458,"low":2440,"close":2399,"change":754,"percent_change":314,"volume":2459,"transactions":9,"vwap":2399},"2025-07-22",38.060001,38.64,7046400,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2239,"change":2332,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2239},"2025-07-21",38.84,38.9,37.75,2.4,13915900,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":111,"percent_change":1135,"volume":2473,"transactions":9,"vwap":2472},"2025-07-18",36.46,37.25,35.94,37.11,11534600,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":1182,"percent_change":1182,"volume":2480,"transactions":9,"vwap":2479},"2025-07-17",36.105,36.405,35.9,36.080002,8213400,{"date":2482,"open":2260,"high":2260,"low":2483,"close":2479,"change":406,"percent_change":1531,"volume":2484,"transactions":9,"vwap":2479},"2025-07-16",35.355,9310500,{"date":2486,"open":2487,"high":2189,"low":2188,"close":2488,"change":1834,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-07-15",36.38,36.53,1.53,11239400,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2182,"change":1134,"percent_change":315,"volume":2495,"transactions":9,"vwap":2182},"2025-07-14",35.43,36.6,6650100,{"date":2497,"open":2498,"high":2499,"low":2500,"close":25,"change":868,"percent_change":2501,"volume":2502,"transactions":9,"vwap":25},"2025-07-11",35.71,35.8,35.305,-1.06,4121000,{"date":2504,"open":2478,"high":2505,"low":2506,"close":2499,"change":896,"percent_change":162,"volume":2507,"transactions":9,"vwap":2499},"2025-07-10",35.99,35.035,4921000,{"date":2509,"open":2510,"high":2223,"low":2300,"close":2511,"change":241,"percent_change":787,"volume":2512,"transactions":9,"vwap":2511},"2025-07-09",35.25,35.89,7561100,{"date":2514,"open":2515,"high":2516,"low":2291,"close":2338,"change":735,"percent_change":1282,"volume":2517,"transactions":9,"vwap":2338},"2025-07-08",35.97,36.165,6711300,{"date":2519,"open":2520,"high":2183,"low":2521,"close":2165,"change":539,"percent_change":188,"volume":2522,"transactions":9,"vwap":2165},"2025-07-07",35.64,35.37,7938400,{"date":2524,"open":2511,"high":2525,"low":2526,"close":2526,"change":1676,"percent_change":913,"volume":2527,"transactions":9,"vwap":2526},"2025-07-03",36.09,35.68,4177600,{"date":2529,"open":2530,"high":2479,"low":2359,"close":2531,"change":283,"percent_change":509,"volume":2532,"transactions":9,"vwap":2531},"2025-07-02",35.099998,35.74,8626800,{"date":2534,"open":2284,"high":2535,"low":2536,"close":2526,"change":794,"percent_change":1622,"volume":2537,"transactions":9,"vwap":2526},"2025-07-01",36.445,35.49,8239400,{"date":2539,"open":2286,"high":2540,"low":2536,"close":2266,"change":896,"percent_change":162,"volume":2541,"transactions":9,"vwap":2266},"2025-06-30",36.29,11133600,{"date":2543,"open":2544,"high":2545,"low":2510,"close":2546,"change":824,"percent_change":1032,"volume":2547,"transactions":9,"vwap":2546},"2025-06-27",35.69,36.084999,35.95,21660400,{"date":2549,"open":2303,"high":2550,"low":2551,"close":2372,"change":45,"percent_change":337,"volume":2552,"transactions":9,"vwap":2372},"2025-06-26",35.7,34.22,8595200,{"date":2554,"open":2284,"high":2196,"low":2151,"close":2555,"change":1591,"percent_change":1113,"volume":2556,"transactions":9,"vwap":2555},"2025-06-25",35.34,7649000,{"date":2558,"open":2559,"high":2301,"low":2560,"close":2531,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2531},"2025-06-24",34.45,34.062,1.74,5.12,9268400,{"date":2565,"open":1981,"high":2566,"low":2567,"close":1996,"change":38,"percent_change":2568,"volume":2569,"transactions":9,"vwap":1996},"2025-06-23",34.33,33.355,-0.64,7187100,{"date":2571,"open":2217,"high":2572,"low":2573,"close":2551,"change":1894,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2551},"2025-06-20",35.0099983,33.985,-1.61,10862500,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":704,"percent_change":598,"volume":2582,"transactions":9,"vwap":2581},"2025-06-18",34.57,35.060001,34.5,34.78,7306700,{"date":2584,"open":2585,"high":2510,"low":2559,"close":1982,"change":520,"percent_change":2586,"volume":2587,"transactions":9,"vwap":1982},"2025-06-17",35.02,-1.93,7667500,{"date":2589,"open":2590,"high":2226,"low":2356,"close":2323,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2323},"2025-06-16",34.215,1.38,4.08,8294100,{"date":2595,"open":2596,"high":2132,"low":2597,"close":2131,"change":794,"percent_change":1306,"volume":2598,"transactions":9,"vwap":2131},"2025-06-13",33.52,33.263,6869000,{"date":2600,"open":2601,"high":2602,"low":2603,"close":1981,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":1981},"2025-06-12",34.38,34.55,33.935,-0.73,-2.1,6304300,{"date":2608,"open":2609,"high":2610,"low":2602,"close":2611,"change":1377,"percent_change":210,"volume":2612,"transactions":9,"vwap":2611},"2025-06-11",34.99,35.398,34.75,9200100,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2351,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-06-10",34.95,35.2,34.53,35.11,2.84,10773200,{"date":2622,"open":1982,"high":2623,"low":1952,"close":2624,"change":1676,"percent_change":794,"volume":2625,"transactions":9,"vwap":2624},"2025-06-09",34.98,34.14,9883100,{"date":2627,"open":2628,"high":2580,"low":2145,"close":2629,"change":1031,"percent_change":992,"volume":2630,"transactions":9,"vwap":2629},"2025-06-06",34.47,34.2,8110300,{"date":2632,"open":1998,"high":2633,"low":2634,"close":2635,"change":1253,"percent_change":189,"volume":2636,"transactions":9,"vwap":2635},"2025-06-05",34.155,33.44,33.76,12541200,{"date":2638,"open":2639,"high":2640,"low":2639,"close":2641,"change":1218,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-06-04",33.02,33.96,33.81,2.05,10004300,{"date":2645,"open":2646,"high":2002,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-06-03",33.049999,32.31,33.13,1.22,3.82,14489000,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":199,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-06-02",31.040001,31.97,31.025,31.91,2.57,7426000,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":1363,"percent_change":2106,"volume":2666,"transactions":9,"vwap":2665},"2025-05-30",30.96,31.19,30.45,31.11,8754400,{"date":2668,"open":2112,"high":2669,"low":2670,"close":2671,"change":417,"percent_change":1638,"volume":2672,"transactions":9,"vwap":2671},"2025-05-29",32,30.915,31.059999,6710800,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":1676,"percent_change":2184,"volume":2679,"transactions":9,"vwap":2678},"2025-05-28",31.55,31.75,31.265,31.43,8408000,{"date":2681,"open":2682,"high":2676,"low":2683,"close":2684,"change":1963,"percent_change":1391,"volume":2685,"transactions":9,"vwap":2684},"2025-05-27",31.375,31.174,31.49,10223700,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":580,"percent_change":2366,"volume":2692,"transactions":9,"vwap":2691},"2025-05-23",30.88,31.23,30.539,30.9,8530200,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2676,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2676},"2025-05-22",32.11,32.32,31.575,-0.47,-1.46,9214500,{"date":2702,"open":2655,"high":2703,"low":2704,"close":2705,"change":540,"percent_change":121,"volume":2706,"transactions":9,"vwap":2705},"2025-05-21",32.795,31.78,32.22,13017100,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":704,"percent_change":802,"volume":2713,"transactions":9,"vwap":2712},"2025-05-20",32.02,32.565,31.675,32.26,12551500,{"date":2715,"open":2657,"high":2716,"low":2717,"close":2709,"change":1246,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2709},"2025-05-19",32.43,31.72,-1.69,11099400,{"date":2721,"open":2722,"high":2010,"low":2723,"close":2724,"change":284,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-05-16",32.3,32.175,32.57,1.02,11194800,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2097,"change":715,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2097},"2025-05-15",33.21,33.265,32.064999,-1.98,8855400,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":540,"percent_change":121,"volume":2740,"transactions":9,"vwap":2739},"2025-05-14",33.029999,33.612,32.625,32.89,12862200,{"date":2742,"open":2067,"high":2138,"low":2675,"close":2743,"change":735,"percent_change":273,"volume":2744,"transactions":9,"vwap":2743},"2025-05-13",32.93,20767200,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":1018,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-05-12",32.15,33.54,31.74,32.84,12.39,34159100,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2146,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-05-09",30.374,31.26,29.13,29.22,4.88,44159600,{"date":2762,"open":2763,"high":2764,"low":2765,"close":1777,"change":1193,"percent_change":2766,"volume":2767,"transactions":9,"vwap":1777},"2025-05-08",28,28.405,27.62,1.9,27596700,{"date":2769,"open":1784,"high":2770,"low":2771,"close":2772,"change":230,"percent_change":992,"volume":2773,"transactions":9,"vwap":2772},"2025-05-07",27.555,26.87,27.34,10155200,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":252,"percent_change":1235,"volume":2780,"transactions":9,"vwap":2779},"2025-05-06",27.014999,27.61,26.805,26.99,9203700,{"date":2782,"open":2783,"high":2784,"low":2783,"close":2785,"change":1787,"percent_change":1227,"volume":2786,"transactions":9,"vwap":2785},"2025-05-05",26.25,27.63,27.48,12097900,{"date":2788,"open":1722,"high":2789,"low":1569,"close":2771,"change":2591,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2771},"2025-05-02",27.37,5.41,15613900,{"date":2793,"open":1839,"high":2794,"low":2795,"close":1596,"change":509,"percent_change":1685,"volume":2796,"transactions":9,"vwap":1596},"2025-05-01",26.385,25.44,11565800,{"date":2798,"open":2799,"high":2800,"low":667,"close":2801,"change":978,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-04-30",24.8,25.36,25.32,-3.65,14450000,{"date":2805,"open":2806,"high":2807,"low":2808,"close":1931,"change":754,"percent_change":570,"volume":2809,"transactions":9,"vwap":1931},"2025-04-29",26.040001,26.355,25.98,7472800,{"date":2811,"open":1745,"high":2812,"low":1573,"close":1763,"change":754,"percent_change":570,"volume":2813,"transactions":9,"vwap":1763},"2025-04-28",26.41,8910300,{"date":181,"open":1936,"high":2815,"low":1841,"close":1930,"change":162,"percent_change":2816,"volume":2817,"transactions":9,"vwap":1930},26.525,-0.95,15817900]