[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLOW":3,"homepage-market-summary":35,"stock-historical-PLOW":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PLOW","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},"DOUGLAS DYNAMICS, INC.","NYSE",null,"CONSTRUCTION MACHINERY & EQUIP","Douglas Dynamics Inc is a manufacturer and upfitter of commercial vehicle attachments and equipment. The Company's portfolio includes snow and ice management attachments sold under the BLIZZARD, FISHER, HENDERSON, SNOWEX, and WESTERN brands, turf care equipment under the TURFEX brand, and industrial maintenance equipment under the SWEEPEX brand. The Company's portfolio also includes the upfit of attachments and storage solutions under the HENDERSON brand, and the DEJANA brand and its related sub-brands. The Company also leases fifteen manufacturing upfit and service facilities located in Iowa, Maryland, Missouri, New Jersey, New York, Ohio, Pennsylvania, and Rhode Island. The Company conducts business in two segments: Work Truck Attachments and Work Truck Solutions.","1,764","Milwaukee, WI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.9693,1.18,"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},39.74,40.09,40.135,39.38,40.68,-0.94,-2.31,202473.259041,4823,39.7235,55,28.52,214617.94258989242,42.4,4132,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"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",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},23.5,205129,74872003.590063,66.42,"2025-04-25",[188,189,198,209,219,230,240,251,262,272,281,291,300,307,316,326,335,344,353,363,373,383,394,403,411,422,433,443,454,463,471,481,491,501,512,521,530,536,546,557,565,574,584,595,605,614,624,635,646,655,665,674,684,694,705,716,724,735,743,750,758,767,771,780,788,796,804,812,820,828,835,843,852,860,868,876,884,893,901,910,916,923,931,939,947,955,962,968,973,982,991,997,1003,1012,1020,1028,1035,1040,1048,1055,1063,1071,1075,1083,1090,1097,1103,1112,1121,1127,1133,1141,1145,1151,1159,1165,1171,1177,1184,1189,1196,1201,1208,1216,1221,1228,1234,1241,1248,1256,1262,1267,1273,1277,1283,1289,1298,1305,1310,1317,1324,1330,1338,1343,1349,1356,1364,1370,1377,1383,1389,1398,1405,1411,1417,1426,1432,1440,1445,1449,1454,1460,1467,1472,1476,1483,1490,1497,1505,1512,1517,1524,1533,1540,1548,1556,1563,1569,1577,1584,1593,1601,1606,1611,1617,1626,1633,1641,1649,1656,1664,1671,1679,1687,1693,1700,1708,1714,1719,1726,1732,1737,1743,1750,1756,1761,1769,1775,1781,1789,1797,1803,1810,1816,1823,1830,1837,1844,1851,1858,1866,1873,1880,1889,1897,1905,1910,1915,1921,1926,1932,1939,1943,1950,1957,1964,1970,1977,1983,1991,1998,2004,2009,2016,2024,2030,2036,2043,2050,2055,2060,2066,2069,2075,2080,2085,2091,2096,2101,2106,2112,2118,2125,2131,2138,2145,2149,2154,2160,2167,2173,2177,2181,2188,2193,2197,2204,2207,2213,2219,2223,2227,2235,2243,2249,2253,2258,2262,2266,2272,2279,2284,2288,2293,2297,2304,2312,2319,2327,2332,2339,2346,2354,2359,2366,2373,2378,2384,2391,2396,2403,2409,2412,2419,2422,2425,2429,2433,2438,2443,2449,2455,2460,2467,2471,2476,2483,2489,2494,2499,2504,2509,2515,2521,2528,2534,2539,2546,2552,2560,2566,2572,2579,2586,2592,2598,2603,2609,2614,2618,2624,2629,2634,2641,2646,2653,2659,2666,2674,2682,2688,2695,2701,2707,2714],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":150,"volume":195,"transactions":196,"vwap":197},"2026-10-06",41,41.215,40.51,-0.01,96106.989825,3194,40.727,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",40.29,40.905,39.84,40.69,0.18,0.44,125265.904995,4212,40.6647,{"date":210,"open":211,"high":212,"low":213,"close":193,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",40.21,40.83,40.0176,0.81,2.04,168697.548229,5585,40.4991,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",38.98,39.73,38.4447,39.7,0.45,1.15,285729.896391,6102,39.545,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":141,"volume":237,"transactions":238,"vwap":239},"2026-09-30",40.08,40.1463,39.04,39.25,-0.6,195275.96883,4751,39.2828,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",39.71,40.3955,39.2903,39.85,0.31,0.78,313957.523703,5527,39.7515,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",39.59,39.91,39.2,39.54,-0.2,-0.5,323288.0502,4515,39.5648,{"date":263,"open":264,"high":265,"low":266,"close":20,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",39.78,40.1,39.51,0.01,0.03,105993.958962,3429,39.8021,{"date":273,"open":274,"high":202,"low":275,"close":222,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",39.4,39.13,0.28,0.71,251907.66327,5469,39.5273,{"date":282,"open":224,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",40.18,39.265,39.45,-0.44,-1.1,115399.423931,3800,39.5559,{"date":292,"open":283,"high":293,"low":294,"close":295,"change":296,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",40.53,39.83,39.89,0,174859.577697,4097,40.1281,{"date":301,"open":302,"high":302,"low":303,"close":295,"change":296,"percent_change":296,"volume":304,"transactions":305,"vwap":306},"2026-09-21",40.3,39.5,162999.438174,4346,39.8535,{"date":308,"open":309,"high":310,"low":311,"close":295,"change":268,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",39.86,39.93,39.32,0.08,360693.2271,5336,39.8001,{"date":317,"open":318,"high":319,"low":320,"close":309,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",40,40.175,39.47,0.5,1.27,177111.36583,4907,39.9729,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":267,"percent_change":268,"volume":332,"transactions":333,"vwap":334},"2026-09-16",39.67,39.935,38.9425,39.36,136833.878561,4235,39.4889,{"date":336,"open":318,"high":318,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",38.7,39.35,-0.76,-1.89,132429.147918,4961,39.3633,{"date":345,"open":20,"high":346,"low":347,"close":348,"change":349,"percent_change":121,"volume":350,"transactions":351,"vwap":352},"2026-09-14",40.2,39.14,40.11,-0.13,192006.744341,5428,39.912,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":172,"volume":360,"transactions":361,"vwap":362},"2026-09-11",41.13,41.26,40.15,40.24,-0.28,121477.289386,4103,40.407,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",40.14,40.95,40.52,-0.51,-1.24,130067.787975,4166,40.5261,{"date":374,"open":375,"high":376,"low":293,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",41.23,41.75,41.03,-0.56,-1.35,127254.920616,4405,40.9272,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",42.19,42.39,41.355,41.59,-0.71,-1.68,206958.138765,5185,41.6733,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":179,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",41.3,42.33,42.3,2.42,159979.380609,4899,42.0292,{"date":404,"open":405,"high":405,"low":406,"close":396,"change":407,"percent_change":86,"volume":408,"transactions":409,"vwap":410},"2026-09-03",42.02,40.84,-0.33,230898.881741,4947,41.3046,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",40.88,41.72,40.705,41.63,0.93,2.29,202919.447871,5551,41.5348,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",40.79,41.035,40.13,40.7,-0.37,-0.9,204722.402467,5157,40.6165,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",41.93,40.92,41.07,-0.75,-1.79,220142.007007,4499,41.1221,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",42.25,42.74,41.37,41.82,-0.34,-0.81,148367.077375,5744,41.8157,{"date":455,"open":456,"high":457,"low":191,"close":458,"change":459,"percent_change":17,"volume":460,"transactions":461,"vwap":462},"2026-08-27",41.53,42.2,42.16,0.49,143153.436141,5061,41.9398,{"date":464,"open":448,"high":465,"low":466,"close":467,"change":194,"percent_change":150,"volume":468,"transactions":469,"vwap":470},"2026-08-26",42.025,41.41,41.67,124800.52183,5025,41.6091,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",42,41.16,41.68,0.04,0.1,127776.834395,4542,41.5327,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",42.37,41.51,41.64,-0.54,-1.28,165319.95906,5274,41.7236,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",41.24,42.64,42.18,1.07,2.6,281301.098,5362,42.0743,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",41.14,41.52,40.64,41.11,-0.52,-1.25,181933.617748,5678,41.0591,{"date":513,"open":514,"high":475,"low":515,"close":416,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",41.66,41.125,0.16,0.39,235635.79109,6059,41.4755,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":368,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",41.9,40.82,41.47,-1.21,270076.915088,6615,41.2946,{"date":531,"open":495,"high":33,"low":514,"close":532,"change":106,"percent_change":389,"volume":533,"transactions":534,"vwap":535},"2026-08-17",41.98,173869.672486,6927,41.9124,{"date":537,"open":538,"high":539,"low":484,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",41.97,42.43,42.28,0.36,0.86,208964.597971,6512,42.2067,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",42.77,42.85,41.48,41.92,-0.59,-1.39,262824.696977,6815,42.0617,{"date":558,"open":559,"high":494,"low":560,"close":561,"change":76,"percent_change":516,"volume":562,"transactions":563,"vwap":564},"2026-08-12",42.55,41.645,42.51,339874.47897,8178,42.1845,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":43,"percent_change":507,"volume":571,"transactions":572,"vwap":573},"2026-08-11",42.97,43.2,42.04,42.44,370019.696139,9972,42.4804,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",44.34,42.535,42.66,-1.7,-3.83,313021.769594,8131,43.0788,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",45,45.47,44.03,44.36,-0.55,-1.22,371834.166469,7817,44.5829,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",45.99,44.38,44.91,-0.72,-1.58,274669.613318,7163,44.8401,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":116,"percent_change":611,"volume":612,"transactions":528,"vwap":613},"2026-08-05",44.19,45.78,43.8,45.63,2.31,256898.595416,45.0343,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",42.05,45.75,44.6,2.57,6.11,770611.048582,16596,44.5229,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",40.01,42.32,38.6801,42.03,-2.1,-4.76,1059001.624022,17800,40.4451,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",43,44.738,42.1001,44.13,1.28,2.99,406266.255237,7281,43.8818,{"date":647,"open":648,"high":649,"low":483,"close":549,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",43.71,43.85,-0.03,-0.07,215506.807118,5378,42.8224,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",44.59,42.57,42.88,-2.24,-4.96,192922.048069,5304,43.2342,{"date":666,"open":586,"high":667,"low":668,"close":669,"change":246,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",45.2648,44.27,45.12,0.69,228738.863875,5343,44.8028,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",46.29,44.56,44.81,-1.37,-2.97,231139.709708,6606,45.0311,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":76,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",46.31,46.61,45.7,46.18,0.15,218895.455905,7235,46.1771,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",46.51,47.7666,45.905,46.11,-0.43,-0.92,218685.785339,7872,46.4751,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",45.76,46.95,45.3,46.54,0.84,1.84,313709.537345,7029,46.4517,{"date":717,"open":718,"high":719,"low":720,"close":688,"change":378,"percent_change":526,"volume":721,"transactions":722,"vwap":723},"2026-07-21",47.18,48.4966,44.75,403294.588352,9297,45.7773,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",49.04,49.92,46.0201,46.26,1.64,3.68,712139.505009,13110,47.1787,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":106,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-17",44.5,45.4,43.77,44.62,-0.67,162500,{"date":744,"open":589,"high":745,"low":746,"close":747,"change":670,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-16",45.24,44.099998,44.92,1.56,180600,{"date":751,"open":752,"high":576,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-15",43.67,43.42,44.23,0.73,1.68,155000,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-14",43.91,44.4,43.080002,43.5,0.42,0.97,342100,{"date":768,"open":549,"high":769,"low":523,"close":762,"change":76,"percent_change":516,"volume":770,"transactions":9,"vwap":762},"2026-07-13",43.22,225900,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-10",42.92,43.6,42.91,43.0099983,-0.1,-0.23,172600,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":167,"volume":787,"transactions":9,"vwap":785},"2026-07-09",43.56,43.74,42.95,43.11,-0.11,184300,{"date":789,"open":790,"high":791,"low":792,"close":769,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":769},"2026-07-08",43.55,43.66,42.83,-0.96,-2.17,243000,{"date":797,"open":798,"high":799,"low":640,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",46.47,46.68,44.18,-2.73,-5.82,299100,{"date":805,"open":806,"high":807,"low":696,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-06",49.99,50.22,46.91,-3.36,-6.68,433900,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":580,"volume":819,"transactions":9,"vwap":817},"2026-07-02",52.14,53.29,49.72,50.27,-2,234300,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":390,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-07-01",53.58,54.099998,52.25,52.27,-3.11,181100,{"date":829,"open":830,"high":30,"low":831,"close":832,"change":167,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-30",54.32,53.43,53.95,-0.46,214700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":246,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-29",53,54.74,52.060001,54.2,0.58,247100,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-26",52.88,54.49,52.53,53.89,0.35,0.65,843800,{"date":853,"open":854,"high":855,"low":856,"close":855,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":855},"2026-06-25",50.79,53.54,50.15,3.23,6.42,522900,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":417,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-24",49.44,51.14,48.99,50.31,1.88,402100,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":258,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-23",49.060001,50.34,48.67,49.38,-1,325100,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":765,"volume":883,"transactions":9,"vwap":881},"2026-06-22",49.62,50.5,49.5,49.88,0.48,228300,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-18",48.97,49.87,48.5,49.4,1.4,2.92,205800,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-17",47.29,48.76,48,0.74,1.57,151800,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-16",47,47.41,46.87,47.26,0.19,0.4,107900,{"date":911,"open":912,"high":913,"low":903,"close":914,"change":126,"percent_change":167,"volume":915,"transactions":9,"vwap":914},"2026-06-15",48.12,48.66,47.07,141500,{"date":917,"open":918,"high":919,"low":676,"close":920,"change":921,"percent_change":214,"volume":922,"transactions":9,"vwap":920},"2026-06-12",47.35,47.55,47.19,0.38,128200,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":898,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-11",46.58,47.37,46.12,46.81,1.61,166600,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":476,"volume":938,"transactions":9,"vwap":936},"2026-06-10",46.38,46.86,45.44,46.07,0.02,225300,{"date":940,"open":941,"high":942,"low":745,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-09",45.64,46.65,46.049999,1.06,2.36,126700,{"date":948,"open":949,"high":941,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-08",44.86,44.78,44.99,0.53,1.19,187800,{"date":956,"open":720,"high":957,"low":668,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-05",45.22,44.46,-0.29,-0.65,114900,{"date":963,"open":964,"high":965,"low":966,"close":720,"change":650,"percent_change":651,"volume":967,"transactions":9,"vwap":720},"2026-06-04",45.25,45.31,44.58,101600,{"date":969,"open":709,"high":935,"low":970,"close":950,"change":111,"percent_change":971,"volume":972,"transactions":9,"vwap":950},"2026-06-03",44.74,-1.06,169700,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-02",44.16,45.62,44.11,45.26,1.34,3.05,176000,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-01",43.88,44.029999,42.54,43.92,-0.63,-1.41,219500,{"date":992,"open":993,"high":994,"low":800,"close":995,"change":194,"percent_change":150,"volume":996,"transactions":9,"vwap":995},"2026-05-29",44.53,45.02,44.55,178700,{"date":998,"open":999,"high":709,"low":589,"close":677,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":677},"2026-05-28",45.23,-0.78,-1.72,141600,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-27",45.19,45.81,44.97,45.34,0.37,0.82,190100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1007,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1007},"2026-05-26",44.67,45.17,44.12,0.77,1.74,156400,{"date":1021,"open":1022,"high":958,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-22",43.99,43.17,44.2,0.66,1.52,180300,{"date":1029,"open":1030,"high":1031,"low":567,"close":1032,"change":428,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-21",43.35,44.15,43.54,-0.84,163600,{"date":1036,"open":568,"high":987,"low":1037,"close":760,"change":765,"percent_change":1038,"volume":1039,"transactions":9,"vwap":760},"2026-05-20",42.17,2.26,246100,{"date":1041,"open":752,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-19",43.78,42.71,42.94,-1.31,-2.96,189200,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":267,"percent_change":937,"volume":1054,"transactions":9,"vwap":1053},"2026-05-18",44.52,44.87,44,44.25,141000,{"date":1056,"open":678,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-15",45.55,44.07,44.24,-1.14,-2.51,375000,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":322,"volume":1070,"transactions":9,"vwap":1068},"2026-05-14",45.49,45.97,44.72,45.38,0.57,158100,{"date":1072,"open":1073,"high":1015,"low":761,"close":678,"change":349,"percent_change":959,"volume":1074,"transactions":9,"vwap":678},"2026-05-13",44.82,232000,{"date":1076,"open":1077,"high":1078,"low":737,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-12",45.09,46.32,44.94,-0.83,-1.81,266900,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":882,"percent_change":944,"volume":1089,"transactions":9,"vwap":1088},"2026-05-11",45.66,46.64,44.41,45.77,258400,{"date":1091,"open":1092,"high":1092,"low":1051,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-08",45.71,45.29,0.06,0.13,158800,{"date":1098,"open":943,"high":903,"low":1099,"close":999,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":999},"2026-05-07",45.14,-0.19,-0.42,245600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-06",51.21,51.92,45.060001,45.42,-5.32,-10.48,477900,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-05",48.48,52.33,47.42,50.74,6.16,13.82,724600,{"date":1122,"open":1088,"high":1123,"low":1058,"close":966,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":966},"2026-05-04",45.98,-1.54,-3.34,382200,{"date":1128,"open":1129,"high":1130,"low":1131,"close":927,"change":194,"percent_change":150,"volume":1132,"transactions":9,"vwap":927},"2026-05-01",45.94,46.23,44.8,346200,{"date":1134,"open":1135,"high":1136,"low":668,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-30",44.51,46.42,46.13,1.95,4.41,484900,{"date":1142,"open":745,"high":745,"low":640,"close":800,"change":1143,"percent_change":660,"volume":1144,"transactions":9,"vwap":800},"2026-04-29",-1.01,311700,{"date":1146,"open":1147,"high":1148,"low":1073,"close":1005,"change":651,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1005},"2026-04-28",45.32,45.59,-0.15,222000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":978,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":978},"2026-04-27",46.49,48.47,44.96,-1.19,-2.56,606900,{"date":1160,"open":1161,"high":799,"low":1065,"close":1162,"change":1163,"percent_change":670,"volume":1164,"transactions":9,"vwap":1162},"2026-04-24",46.14,46.45,0.32,163100,{"date":1166,"open":1066,"high":1167,"low":617,"close":1137,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1137},"2026-04-23",46.88,0.41,0.9,179200,{"date":1172,"open":699,"high":696,"low":1173,"close":1174,"change":1163,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-22",45.48,45.72,0.7,211900,{"date":1178,"open":1179,"high":1180,"low":1181,"close":738,"change":600,"percent_change":1182,"volume":1183,"transactions":9,"vwap":738},"2026-04-21",46.22,46.77,45.35,-1.56,133200,{"date":1185,"open":1161,"high":1186,"low":1187,"close":927,"change":651,"percent_change":1149,"volume":1188,"transactions":9,"vwap":927},"2026-04-20",46.43,45.37,109900,{"date":1190,"open":610,"high":1191,"low":610,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-17",47.099998,46.19,1.16,2.58,140700,{"date":1197,"open":1198,"high":707,"low":1198,"close":1199,"change":1094,"percent_change":1095,"volume":1200,"transactions":9,"vwap":1199},"2026-04-16",44.76,45.029999,102400,{"date":1202,"open":1186,"high":1203,"low":1204,"close":1007,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1007},"2026-04-15",46.99,44.77,-1.78,-3.81,395900,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":476,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-14",46.66,46.89,46,46.75,0.09,272700,{"date":1217,"open":1218,"high":905,"low":1212,"close":1219,"change":541,"percent_change":247,"volume":1220,"transactions":9,"vwap":1219},"2026-04-13",46.25,46.71,96800,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":778,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-10",46.85,46.21,46.35,-0.49,123700,{"date":1229,"open":1107,"high":1230,"low":1107,"close":925,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":925},"2026-04-09",46.7,1.33,2.94,128900,{"date":1235,"open":576,"high":1236,"low":1237,"close":964,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":964},"2026-04-08",45.54,44.049999,2.69,6.32,304000,{"date":1242,"open":1243,"high":1244,"low":485,"close":1245,"change":952,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-07",41.91,42.68,42.56,1.26,124200,{"date":1249,"open":388,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-06",42.099998,41.45,42.029999,0.12,0.29,92300,{"date":1257,"open":1258,"high":570,"low":484,"close":1243,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1243},"2026-04-02",41.83,-0.95,-2.22,78800,{"date":1263,"open":1245,"high":769,"low":1245,"close":1264,"change":1017,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-01",42.86,1.83,202700,{"date":1268,"open":405,"high":1269,"low":503,"close":1270,"change":1175,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-31",42.29,42.09,1.69,243600,{"date":1274,"open":435,"high":435,"low":366,"close":1275,"change":650,"percent_change":651,"volume":1276,"transactions":9,"vwap":1275},"2026-03-30",41.39,187600,{"date":1278,"open":1037,"high":1245,"low":466,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-27",41.42,-1.03,-2.43,159800,{"date":1284,"open":1285,"high":549,"low":385,"close":1286,"change":111,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-26",42.41,42.45,-1.12,244300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-25",43.32,43.4,42.59,42.93,0.25,0.59,170400,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1244,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1244},"2026-03-24",40.99,43.049999,1.31,3.17,283400,{"date":1306,"open":388,"high":1307,"low":356,"close":447,"change":1308,"percent_change":1309,"volume":803,"transactions":9,"vwap":447},"2026-03-23",42.47,0.88,2.17,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":287,"volume":1316,"transactions":9,"vwap":1314},"2026-03-20",41.12,40.060001,40.49,-0.45,285600,{"date":1318,"open":1319,"high":1320,"low":1313,"close":1321,"change":312,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-19",40.28,41.22,40.94,0.2,206600,{"date":1325,"open":355,"high":1326,"low":424,"close":1327,"change":1328,"percent_change":1259,"volume":1329,"transactions":9,"vwap":1327},"2026-03-18",41.89,40.86,-0.39,205300,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":349,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-17",41.36,41.54,40.56,41.25,-0.31,221300,{"date":1339,"open":456,"high":435,"low":356,"close":1340,"change":1341,"percent_change":322,"volume":1342,"transactions":9,"vwap":1340},"2026-03-16",41.38,0.52,276900,{"date":1344,"open":1345,"high":483,"low":406,"close":1327,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1327},"2026-03-13",42.22,-1.08,-2.58,186000,{"date":1350,"open":559,"high":1351,"low":1326,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-12",42.79,41.94,-1.32,-3.05,236400,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1295,"volume":1363,"transactions":9,"vwap":1361},"2026-03-11",42.99,43.62,42.72,43.26,0.11,170300,{"date":1365,"open":1030,"high":737,"low":1366,"close":1367,"change":1368,"percent_change":25,"volume":1369,"transactions":9,"vwap":1367},"2026-03-10",43.09,43.15,-0.41,204800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":782,"change":1254,"percent_change":1375,"volume":1376,"transactions":9,"vwap":782},"2026-03-09",42.73,43.68,41.85,0.67,372700,{"date":1378,"open":760,"high":754,"low":1294,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-06",43.27,-1.53,-3.42,235000,{"date":1384,"open":1385,"high":688,"low":1386,"close":1131,"change":70,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1131},"2026-03-05",45.51,44.54,-2.8,213700,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-04",45.57,46.17,44.42,46.09,0.87,1.92,319100,{"date":1399,"open":707,"high":1400,"low":1401,"close":957,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":957},"2026-03-03",45.89,44.7,-1.67,-3.56,343500,{"date":1406,"open":1407,"high":1408,"low":949,"close":1211,"change":765,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1211},"2026-03-02",45.45,47.060001,2.11,284700,{"date":1412,"open":933,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":85,"volume":1240,"transactions":9,"vwap":1415},"2026-02-27",47.16,45.56,45.92,-0.88,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-26",46.2,47.0099983,45.67,46.8,0.68,1.47,366400,{"date":1427,"open":586,"high":933,"low":1428,"close":927,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":927},"2026-02-25",44.73,1.73,3.9,580400,{"date":1433,"open":1434,"high":1435,"low":1286,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-24",44.71,45.74,44.39,1.75,4.1,482100,{"date":1441,"open":1442,"high":1443,"low":467,"close":494,"change":1149,"percent_change":155,"volume":1444,"transactions":9,"vwap":494},"2026-02-23",42.11,42.82,346100,{"date":1446,"open":458,"high":659,"low":475,"close":1351,"change":1447,"percent_change":866,"volume":1448,"transactions":9,"vwap":1351},"2026-02-20",0.79,147100,{"date":1450,"open":1451,"high":1351,"low":551,"close":473,"change":1452,"percent_change":1100,"volume":1453,"transactions":9,"vwap":473},"2026-02-19",42.080002,-0.08,241000,{"date":1455,"open":1456,"high":1244,"low":485,"close":1451,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1451},"2026-02-18",42.24,-0.38,-0.89,204000,{"date":1461,"open":1462,"high":1463,"low":388,"close":1464,"change":1465,"percent_change":321,"volume":1466,"transactions":9,"vwap":1464},"2026-02-17",42.26,42.69,42.46,0.21,157400,{"date":1468,"open":1469,"high":1462,"low":1321,"close":445,"change":17,"percent_change":1470,"volume":1471,"transactions":9,"vwap":445},"2026-02-13",41.17,2.87,169300,{"date":1473,"open":538,"high":1456,"low":212,"close":437,"change":368,"percent_change":1474,"volume":1475,"transactions":9,"vwap":437},"2026-02-12",-1.23,245700,{"date":1477,"open":1320,"high":1478,"low":1479,"close":1480,"change":1447,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-11",41.78,40.93,41.58,1.94,182900,{"date":1484,"open":1485,"high":1486,"low":1487,"close":424,"change":1488,"percent_change":711,"volume":1489,"transactions":9,"vwap":424},"2026-02-10",40.73,41.02,40.46,0.34,129400,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":312,"percent_change":1322,"volume":1496,"transactions":9,"vwap":1495},"2026-02-09",40.23,40.67,39.9,40.45,202400,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1169,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-06",39.58,40.66,39.52,40.37,2.28,174800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":320,"change":1322,"percent_change":1510,"volume":1511,"transactions":9,"vwap":320},"2026-02-05",38.94,39.65,38.82,0.51,360100,{"date":1513,"open":303,"high":318,"low":1507,"close":1514,"change":1295,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-02-04",39.27,0.64,226900,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1510,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-03",38.65,39.33,39.02,1.32,294200,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-02",37.75,38.67,37.64,38.51,0.83,2.2,269200,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1322,"percent_change":952,"volume":1539,"transactions":9,"vwap":1538},"2026-01-30",37.060001,37.74,36.97,37.68,142200,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":882,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-29",37.22,37.82,36.63,37.48,1.3,230100,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1416,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-28",37.88,37.89,36.8,37,-2.32,218400,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1550,"change":477,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1550},"2026-01-27",37.86,38.07,37.44,0.26,220200,{"date":1564,"open":1542,"high":1565,"low":1566,"close":1567,"change":1423,"percent_change":1265,"volume":1568,"transactions":9,"vwap":1567},"2026-01-26",37.97,36.9,37.78,290700,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":258,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-23",37.77,38.58,37.049999,37.099998,-1.33,255500,{"date":1578,"open":1574,"high":1579,"low":1580,"close":1581,"change":850,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-22",37.8,36.86,37.6,1.76,176500,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-21",36.37,37.02,36.3,36.95,0.85,2.35,272800,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":700,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-20",36.13,36.42,35.85,36.099998,-1.18,131400,{"date":1602,"open":1553,"high":1587,"low":1603,"close":1604,"change":1328,"percent_change":971,"volume":1605,"transactions":9,"vwap":1604},"2026-01-16",36.16,36.53,147800,{"date":1607,"open":1608,"high":1574,"low":1604,"close":1609,"change":764,"percent_change":226,"volume":1610,"transactions":9,"vwap":1609},"2026-01-15",36.7,36.92,217600,{"date":1612,"open":1613,"high":1537,"low":1614,"close":1615,"change":126,"percent_change":407,"volume":1616,"transactions":9,"vwap":1615},"2026-01-14",36.79,36.31,36.5,132200,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-13",36.25,36.77,35.89,36.62,0.54,1.5,149500,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":516,"percent_change":225,"volume":1632,"transactions":9,"vwap":1631},"2026-01-12",35.76,36.17,35.64,36.080002,94200,{"date":1634,"open":1635,"high":1595,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-09",35.7,35.19,35.92,0.27,0.76,146400,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-08",34.85,35.82,35.65,0.62,1.77,179300,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":651,"percent_change":257,"volume":1655,"transactions":9,"vwap":1654},"2026-01-07",35.27,35.39,34.74,35.029999,150200,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-06",33.54,35.12,35.099998,1.38,4.09,260300,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":755,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-05",32.98,33.87,33.72,2.21,152700,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1488,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-02",32.6,33,32.3,32.99,1.04,115400,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1315,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-12-31",33.22,33.51,32.61,32.65,-1.36,132900,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1691,"change":162,"percent_change":600,"volume":1692,"transactions":9,"vwap":1691},"2025-12-30",33.3,33.47,33.099998,93500,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":126,"volume":1699,"transactions":9,"vwap":1697},"2025-12-29",33.41,33.060001,33.34,-0.04,123300,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":486,"volume":1707,"transactions":9,"vwap":1705},"2025-12-26",33.59,33.63,33.09,33.38,-0.18,114000,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":937,"percent_change":1094,"volume":1713,"transactions":9,"vwap":1712},"2025-12-24",33.69,33.25,33.56,37700,{"date":1715,"open":1716,"high":1717,"low":1695,"close":1658,"change":162,"percent_change":389,"volume":1718,"transactions":9,"vwap":1658},"2025-12-23",33.76,33.9,89800,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1214,"percent_change":1638,"volume":1725,"transactions":9,"vwap":1724},"2025-12-22",33.64,34.080002,33.46,33.78,122000,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1710,"change":126,"percent_change":155,"volume":1731,"transactions":9,"vwap":1710},"2025-12-19",33.79,33.94,33.45,246200,{"date":1733,"open":1712,"high":1734,"low":1705,"close":1735,"change":841,"percent_change":1437,"volume":1736,"transactions":9,"vwap":1735},"2025-12-18",33.95,33.81,116600,{"date":1738,"open":1739,"high":1740,"low":1704,"close":1741,"change":50,"percent_change":988,"volume":1742,"transactions":9,"vwap":1741},"2025-12-17",33.39,33.8,33.23,130500,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":449,"percent_change":1143,"volume":1749,"transactions":9,"vwap":1748},"2025-12-16",33.48,33.83,33.21,33.44,147900,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1724,"change":126,"percent_change":155,"volume":1755,"transactions":9,"vwap":1724},"2025-12-15",34.060001,34.16,33.6,168400,{"date":1757,"open":1758,"high":1759,"low":1702,"close":1717,"change":1149,"percent_change":286,"volume":1760,"transactions":9,"vwap":1717},"2025-12-12",34.2,34.41,199700,{"date":1762,"open":1754,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-11",34.18,33.53,34.049999,0.61,1.82,173100,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1748,"change":748,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1748},"2025-12-10",31.98,33.84,4.89,321900,{"date":1776,"open":1777,"high":1683,"low":1778,"close":1779,"change":778,"percent_change":600,"volume":1780,"transactions":9,"vwap":1779},"2025-12-09",32.09,31.87,31.88,98000,{"date":1782,"open":1783,"high":1683,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-12-08",32.2,32.029999,32.11,0.3,0.94,195000,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1287,"volume":1796,"transactions":9,"vwap":1794},"2025-12-05",32.02,32.27,31.73,31.81,-0.36,106700,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":690,"percent_change":77,"volume":1802,"transactions":9,"vwap":1801},"2025-12-04",31.82,32.48,32.17,78700,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1791,"change":1322,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1791},"2025-12-03",31.96,32.59,31.92,0.63,105400,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1799,"change":1149,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1799},"2025-12-02",32.35,31.8,-0.47,116300,{"date":1817,"open":1818,"high":1819,"low":1805,"close":1820,"change":449,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-12-01",32.13,32.53,31.97,-1.05,110400,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":349,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-11-28",32.68,32.12,32.31,-0.4,50500,{"date":1831,"open":1832,"high":1833,"low":1784,"close":1834,"change":1835,"percent_change":1706,"volume":1836,"transactions":9,"vwap":1834},"2025-11-26",32.37,32.51,32.44,-0.06,124100,{"date":1838,"open":1839,"high":1840,"low":1813,"close":1841,"change":755,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-11-25",31.91,32.73,32.5,2.3,144900,{"date":1845,"open":1846,"high":1813,"low":1847,"close":1848,"change":1175,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-24",31.08,30.9,31.77,2.25,207400,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":765,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-21",30.2,31.35,31.07,3.22,210400,{"date":1859,"open":1853,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-11-20",30.44,29.84,30.1,0.33,1.11,225800,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":516,"percent_change":1623,"volume":1872,"transactions":9,"vwap":1871},"2025-11-19",29.79,29.91,29.41,29.77,146600,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":428,"percent_change":1474,"volume":1879,"transactions":9,"vwap":1878},"2025-11-18",29.9,30.21,29.59,29.61,146700,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-17",30.98,31.01,29.88,29.98,-0.91,-2.95,117300,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1080,"volume":1896,"transactions":9,"vwap":1894},"2025-11-14",31,31.12,30.68,30.89,-0.26,143000,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":257,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-11-13",31.3,31.56,30.94,31.15,-0.64,107400,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1854,"change":516,"percent_change":1510,"volume":1909,"transactions":9,"vwap":1854},"2025-11-12",31.1,31.53,120900,{"date":1911,"open":1907,"high":1912,"low":1901,"close":1913,"change":296,"percent_change":296,"volume":1914,"transactions":9,"vwap":1913},"2025-11-11",31.39,31.19,109400,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1913,"change":1920,"percent_change":890,"volume":981,"transactions":9,"vwap":1913},"2025-11-10",30.95,31.5,30.8,0.43,{"date":1922,"open":1902,"high":1902,"low":1923,"close":1924,"change":1828,"percent_change":487,"volume":1925,"transactions":9,"vwap":1924},"2025-11-07",30.46,30.76,165300,{"date":1927,"open":1928,"high":1929,"low":1907,"close":1930,"change":778,"percent_change":1931,"volume":1788,"transactions":9,"vwap":1930},"2025-11-06",31.45,31.89,31.16,-0.73,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1912,"change":1018,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1912},"2025-11-05",29.97,31.75,29.95,5.87,263400,{"date":1940,"open":1878,"high":1884,"low":31,"close":1941,"change":1698,"percent_change":349,"volume":1942,"transactions":9,"vwap":1941},"2025-11-04",29.65,197900,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":486,"percent_change":439,"volume":1949,"transactions":9,"vwap":1948},"2025-11-03",30.23,30.52,29.58,29.69,188400,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1945,"change":258,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1945},"2025-10-31",30.55,30.73,30.15,-1.63,137700,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1953,"change":100,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1953},"2025-10-30",31.52,31.63,30.67,-2.44,139400,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1918,"change":126,"percent_change":1457,"volume":1969,"transactions":9,"vwap":1918},"2025-10-29",31.49,32.0099983,31.21,112700,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":204,"percent_change":1069,"volume":1976,"transactions":9,"vwap":1975},"2025-10-28",31.26,31.83,31.2,31.62,140400,{"date":1978,"open":1832,"high":1832,"low":1979,"close":1980,"change":389,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-10-27",31.42,31.44,-2.21,86000,{"date":1984,"open":1985,"high":1801,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-10-24",31.99,31.84,32.15,0.46,1.45,76900,{"date":1992,"open":1993,"high":1994,"low":1892,"close":1995,"change":1766,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-10-23",31.18,31.74,31.69,1.96,111600,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1846,"change":777,"percent_change":121,"volume":2003,"transactions":9,"vwap":1846},"2025-10-22",31.23,31.51,30.99,104400,{"date":2005,"open":2006,"high":2000,"low":2007,"close":1993,"change":908,"percent_change":1546,"volume":2008,"transactions":9,"vwap":1993},"2025-10-21",30.74,30.71,79500,{"date":2010,"open":2011,"high":1919,"low":2012,"close":2013,"change":882,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-10-20",30.49,30.42,30.78,1.58,58200,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":378,"volume":2023,"transactions":9,"vwap":2021},"2025-10-17",30.37,30.58,30.040001,30.3,-0.17,106100,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2028,"change":1457,"percent_change":1474,"volume":2029,"transactions":9,"vwap":2028},"2025-10-16",31.040001,30.26,30.47,107100,{"date":2031,"open":2032,"high":1846,"low":2033,"close":2034,"change":1295,"percent_change":1010,"volume":2035,"transactions":9,"vwap":2034},"2025-10-15",30.96,30.61,30.85,77000,{"date":2037,"open":1934,"high":2038,"low":2039,"close":2040,"change":517,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-10-14",30.77,29.87,30.6,1.29,91100,{"date":2044,"open":2045,"high":2046,"low":2047,"close":1876,"change":1988,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1876},"2025-10-13",30.13,30.45,29.83,1.55,136600,{"date":2051,"open":2052,"high":1860,"low":2053,"close":2054,"change":486,"percent_change":1205,"volume":2042,"transactions":9,"vwap":2054},"2025-10-10",30.28,29.68,29.75,{"date":2056,"open":1953,"high":2057,"low":2020,"close":2058,"change":1457,"percent_change":369,"volume":2059,"transactions":9,"vwap":2058},"2025-10-09",30.82,30.29,86100,{"date":2061,"open":2062,"high":1953,"low":2063,"close":1961,"change":1009,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1961},"2025-10-08",30.56,30.22,1.22,74900,{"date":2067,"open":2040,"high":1924,"low":2058,"close":2021,"change":162,"percent_change":86,"volume":2068,"transactions":9,"vwap":2021},"2025-10-07",87500,{"date":2070,"open":1959,"high":1995,"low":2012,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-10-06",30.54,-0.82,-2.61,115900,{"date":2076,"open":1902,"high":1986,"low":2077,"close":2078,"change":1638,"percent_change":1395,"volume":2079,"transactions":9,"vwap":2078},"2025-10-03",30.64,31.36,91900,{"date":2081,"open":1972,"high":2082,"low":1893,"close":2083,"change":1149,"percent_change":111,"volume":2084,"transactions":9,"vwap":2083},"2025-10-02",31.55,31.09,123400,{"date":2086,"open":2087,"high":2088,"low":1847,"close":2089,"change":150,"percent_change":1835,"volume":2090,"transactions":9,"vwap":2089},"2025-10-01",31.22,31.46,31.24,110100,{"date":2092,"open":1968,"high":2093,"low":2094,"close":1972,"change":1362,"percent_change":849,"volume":2095,"transactions":9,"vwap":1972},"2025-09-30",31.32,30.84,96700,{"date":2097,"open":2098,"high":2098,"low":1882,"close":1902,"change":155,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1902},"2025-09-29",31.71,-1.11,82200,{"date":2102,"open":2103,"high":1986,"low":1891,"close":1918,"change":2104,"percent_change":1175,"volume":2105,"transactions":9,"vwap":1918},"2025-09-26",31.4,0.22,120000,{"date":2107,"open":2108,"high":2108,"low":2083,"close":2109,"change":407,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-09-25",31.48,31.28,-1.04,104300,{"date":2113,"open":2114,"high":1783,"low":2000,"close":2115,"change":833,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-09-24",32.099998,31.61,-1.43,128600,{"date":2119,"open":2120,"high":2121,"low":1791,"close":2122,"change":162,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-09-23",32.46,32.79,32.07,-0.74,87800,{"date":2126,"open":2127,"high":2128,"low":2129,"close":1827,"change":150,"percent_change":1835,"volume":2130,"transactions":9,"vwap":1827},"2025-09-22",32.33,32.45,32.060001,89900,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2127,"change":1000,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2127},"2025-09-19",33.14,33.2,32.25,-2.36,205900,{"date":2139,"open":2140,"high":2141,"low":2122,"close":2142,"change":1308,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-09-18",32.29,33.16,33.11,2.73,133100,{"date":2146,"open":1800,"high":2142,"low":1818,"close":2147,"change":778,"percent_change":389,"volume":2148,"transactions":9,"vwap":2147},"2025-09-17",32.23,132500,{"date":2150,"open":2151,"high":1673,"low":2152,"close":2120,"change":1698,"percent_change":126,"volume":2153,"transactions":9,"vwap":2120},"2025-09-16",32.22,31.9,119900,{"date":2155,"open":2156,"high":2156,"low":2157,"close":1841,"change":2158,"percent_change":700,"volume":2159,"transactions":9,"vwap":1841},"2025-09-15",32.92,32.4,-0.14,126100,{"date":2161,"open":1674,"high":2162,"low":2163,"close":2164,"change":590,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-09-12",33.040001,32.58,32.64,-1.66,81300,{"date":2168,"open":1673,"high":2169,"low":1673,"close":2170,"change":2171,"percent_change":712,"volume":2172,"transactions":9,"vwap":2170},"2025-09-11",33.24,33.19,0.6,133800,{"date":2174,"open":2175,"high":1674,"low":1800,"close":1806,"change":651,"percent_change":50,"volume":2176,"transactions":9,"vwap":1806},"2025-09-10",32.52,142400,{"date":2178,"open":2141,"high":2141,"low":1833,"close":2179,"change":988,"percent_change":340,"volume":2180,"transactions":9,"vwap":2179},"2025-09-09",32.66,93100,{"date":2182,"open":2183,"high":1764,"low":2184,"close":2185,"change":2186,"percent_change":111,"volume":2187,"transactions":9,"vwap":2185},"2025-09-08",33.49,33.17,33.29,-0.16,97100,{"date":2189,"open":1721,"high":2190,"low":2191,"close":1730,"change":1835,"percent_change":1706,"volume":2192,"transactions":9,"vwap":1730},"2025-09-05",34,33.26,88800,{"date":2194,"open":2195,"high":1682,"low":2163,"close":1682,"change":1017,"percent_change":1591,"volume":2196,"transactions":9,"vwap":1682},"2025-09-04",32.91,194800,{"date":2198,"open":1690,"high":2199,"low":2200,"close":2201,"change":741,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-09-03",33.82,32.7,32.74,-2.01,238200,{"date":2205,"open":2191,"high":1702,"low":1704,"close":1695,"change":1895,"percent_change":100,"volume":2206,"transactions":9,"vwap":1695},"2025-09-02",101900,{"date":2208,"open":2209,"high":1753,"low":1748,"close":2210,"change":407,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-08-29",34.12,33.67,-0.97,111400,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2190,"change":312,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2190},"2025-08-28",34.25,33.74,0.24,91700,{"date":2220,"open":1745,"high":2221,"low":1745,"close":2222,"change":1561,"percent_change":1017,"volume":2029,"transactions":9,"vwap":2222},"2025-08-27",33.98,33.92,{"date":2224,"open":1658,"high":1728,"low":2225,"close":2226,"change":312,"percent_change":2217,"volume":2111,"transactions":9,"vwap":2226},"2025-08-26",33.52,33.66,{"date":2228,"open":2229,"high":2230,"low":1745,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-08-25",33.93,34.15,33.58,-0.27,-0.8,139600,{"date":2236,"open":2237,"high":2209,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-08-22",32.88,32.82,33.85,1.24,3.8,297500,{"date":2244,"open":2245,"high":2246,"low":2247,"close":1683,"change":1638,"percent_change":1530,"volume":2248,"transactions":9,"vwap":1683},"2025-08-21",32.32,32.76,32.080002,161900,{"date":2250,"open":2251,"high":1841,"low":2114,"close":2252,"change":777,"percent_change":1336,"volume":1233,"transactions":9,"vwap":2252},"2025-08-20",32.47,32.34,{"date":2254,"open":2163,"high":1674,"low":2255,"close":1834,"change":2256,"percent_change":359,"volume":2257,"transactions":9,"vwap":1834},"2025-08-19",32.38,-0.09,187300,{"date":2259,"open":1826,"high":1673,"low":1771,"close":1819,"change":1808,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1819},"2025-08-18",1.97,115700,{"date":2263,"open":1826,"high":1826,"low":2264,"close":2152,"change":1452,"percent_change":167,"volume":2265,"transactions":9,"vwap":2152},"2025-08-15",31.27,176200,{"date":2267,"open":1985,"high":2268,"low":2269,"close":1771,"change":359,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1771},"2025-08-14",32.14,31.66,-0.87,140800,{"date":2273,"open":2274,"high":2275,"low":1995,"close":2276,"change":670,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-08-13",31.76,32.41,32.26,2.19,207800,{"date":2280,"open":1883,"high":2281,"low":2034,"close":2282,"change":277,"percent_change":1842,"volume":2283,"transactions":9,"vwap":2282},"2025-08-12",31.68,31.57,454100,{"date":2285,"open":1894,"high":1883,"low":2062,"close":2286,"change":150,"percent_change":1835,"volume":2287,"transactions":9,"vwap":2286},"2025-08-11",30.86,124600,{"date":2289,"open":2290,"high":1846,"low":2291,"close":2292,"change":1362,"percent_change":541,"volume":2159,"transactions":9,"vwap":2292},"2025-08-08",30.97,30.57,30.88,{"date":2294,"open":2013,"high":1847,"low":2295,"close":2038,"change":1322,"percent_change":850,"volume":2296,"transactions":9,"vwap":2038},"2025-08-07",30.25,136400,{"date":2298,"open":2299,"high":2291,"low":2300,"close":2291,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2291},"2025-08-06",28.81,28.77,1.85,6.44,239300,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":908,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-08-05",28.99,30.24,28.6,28.72,1.41,435000,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":1168,"percent_change":1424,"volume":2318,"transactions":9,"vwap":2317},"2025-08-04",27.95,28.34,27.86,28.32,184600,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":172,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-08-01",28.19,28.25,27.62,27.91,-2.41,155400,{"date":2328,"open":2329,"high":2308,"low":2330,"close":2308,"change":1295,"percent_change":1308,"volume":2331,"transactions":9,"vwap":2308},"2025-07-31",28.02,28,212900,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1828,"percent_change":553,"volume":2338,"transactions":9,"vwap":2337},"2025-07-30",28.87,29.17,28.22,28.35,253300,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1149,"percent_change":507,"volume":2345,"transactions":9,"vwap":2344},"2025-07-29",29.15,29.34,28.38,28.75,164800,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":155,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-07-28",29.29,29.47,28.88,28.9,-1.2,116000,{"date":2355,"open":2053,"high":2356,"low":2357,"close":2358,"change":2022,"percent_change":131,"volume":2105,"transactions":9,"vwap":2358},"2025-07-25",29.7,29.09,29.25,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":359,"percent_change":25,"volume":2365,"transactions":9,"vwap":2364},"2025-07-24",29.5,29.74,29.26,29.42,204400,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2356,"change":1254,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2356},"2025-07-23",29.66,29.81,29.37,0.99,127500,{"date":2374,"open":2300,"high":2368,"low":2375,"close":1870,"change":1639,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1870},"2025-07-22",28.68,2.65,196100,{"date":2379,"open":2350,"high":2380,"low":2381,"close":2382,"change":786,"percent_change":1457,"volume":2383,"transactions":9,"vwap":2382},"2025-07-21",29.049999,28.63,28.65,169900,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2388,"change":1336,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-07-18",29.2,28.67,28.76,-1.07,164700,{"date":2392,"open":2351,"high":2393,"low":2344,"close":2394,"change":1362,"percent_change":921,"volume":2395,"transactions":9,"vwap":2394},"2025-07-17",29.27,29.07,144800,{"date":2397,"open":2398,"high":2399,"low":2344,"close":2400,"change":959,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-07-16",29.33,29.44,28.96,-0.99,146800,{"date":2404,"open":1954,"high":2405,"low":2406,"close":2358,"change":429,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2358},"2025-07-15",30.18,29.21,-2.99,227800,{"date":2410,"open":2027,"high":2062,"low":1941,"close":1954,"change":43,"percent_change":600,"volume":2411,"transactions":9,"vwap":1954},"2025-07-14",153100,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2018,"change":1828,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2018},"2025-07-11",30.51,30.59,30.11,-1.3,222600,{"date":2420,"open":1917,"high":1855,"low":1924,"close":2038,"change":1706,"percent_change":131,"volume":2421,"transactions":9,"vwap":2038},"2025-07-10",223400,{"date":2423,"open":1894,"high":1891,"low":1860,"close":1917,"change":1322,"percent_change":850,"volume":2424,"transactions":9,"vwap":1917},"2025-07-09",131000,{"date":2426,"open":1846,"high":1846,"low":1953,"close":2427,"change":1895,"percent_change":1033,"volume":2428,"transactions":9,"vwap":2427},"2025-07-08",30.75,175600,{"date":2430,"open":2431,"high":1771,"low":2038,"close":1883,"change":449,"percent_change":1346,"volume":2432,"transactions":9,"vwap":1883},"2025-07-07",31.25,302200,{"date":2434,"open":1882,"high":1979,"low":2435,"close":1854,"change":321,"percent_change":2436,"volume":2437,"transactions":9,"vwap":1854},"2025-07-03",30.91,1.62,172800,{"date":2439,"open":1954,"high":1847,"low":2440,"close":2034,"change":711,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2034},"2025-07-02",30.02,2.8,286300,{"date":2444,"open":2445,"high":2021,"low":2446,"close":2447,"change":1623,"percent_change":1265,"volume":2448,"transactions":9,"vwap":2447},"2025-07-01",29.36,29.32,30.01,323500,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2349,"change":77,"percent_change":2436,"volume":2454,"transactions":9,"vwap":2349},"2025-06-30",29.24,29.72,29.14,287500,{"date":2456,"open":2457,"high":2457,"low":2308,"close":2458,"change":959,"percent_change":2401,"volume":2459,"transactions":9,"vwap":2458},"2025-06-27",29.4,29,584500,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2348,"change":882,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2348},"2025-06-26",28.84,29.35,28.78,1.67,173500,{"date":2468,"open":2453,"high":2451,"low":2387,"close":2299,"change":1328,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2299},"2025-06-25",-1.34,121100,{"date":2472,"open":2473,"high":2406,"low":2474,"close":2386,"change":1488,"percent_change":17,"volume":2475,"transactions":9,"vwap":2386},"2025-06-24",29.13,28.7,130400,{"date":2477,"open":2478,"high":2334,"low":2479,"close":2480,"change":277,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-06-23",28.040001,27.98,28.86,2.52,187100,{"date":2484,"open":2485,"high":2382,"low":2486,"close":2487,"change":155,"percent_change":1474,"volume":2488,"transactions":9,"vwap":2487},"2025-06-20",28.61,27.99,28.15,302300,{"date":2490,"open":2375,"high":2473,"low":2491,"close":2492,"change":959,"percent_change":1143,"volume":2493,"transactions":9,"vwap":2492},"2025-06-18",28.45,28.5,329800,{"date":2495,"open":2496,"high":2497,"low":2308,"close":2496,"change":1795,"percent_change":1474,"volume":2498,"transactions":9,"vwap":2496},"2025-06-17",28.79,28.89,106600,{"date":2500,"open":2458,"high":2501,"low":2502,"close":2341,"change":77,"percent_change":730,"volume":2503,"transactions":9,"vwap":2341},"2025-06-16",29.51,28.71,200600,{"date":2505,"open":2334,"high":2357,"low":2506,"close":2375,"change":111,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2375},"2025-06-13",28.64,-1.65,186500,{"date":2510,"open":2511,"high":2386,"low":2512,"close":2513,"change":1920,"percent_change":1624,"volume":2514,"transactions":9,"vwap":2513},"2025-06-12",28.74,28.43,29.16,184200,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2519,"change":349,"percent_change":1315,"volume":2520,"transactions":9,"vwap":2519},"2025-06-11",28.98,29.030001,28.73,150500,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2480,"change":517,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2480},"2025-06-10",28.59,29.22,28.47,1.37,178000,{"date":2529,"open":2530,"high":2485,"low":2531,"close":2525,"change":1025,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2525},"2025-06-09",27.92,27.88,2.37,180700,{"date":2535,"open":2330,"high":2478,"low":2536,"close":2537,"change":1786,"percent_change":2538,"volume":2079,"transactions":9,"vwap":2537},"2025-06-06",27.54,27.81,1.09,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":651,"percent_change":167,"volume":2545,"transactions":9,"vwap":2544},"2025-06-05",27.53,27.69,27.32,27.51,111800,{"date":2547,"open":2548,"high":2316,"low":2549,"close":2550,"change":1452,"percent_change":959,"volume":2551,"transactions":9,"vwap":2550},"2025-06-04",27.8,27.47,27.58,104500,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":764,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-06-03",27.26,27.82,27.07,27.66,1.54,119600,{"date":2561,"open":2562,"high":2562,"low":2563,"close":2564,"change":167,"percent_change":1886,"volume":2565,"transactions":9,"vwap":2564},"2025-06-02",27.42,27.030001,27.24,135400,{"date":2567,"open":2568,"high":2548,"low":2569,"close":2570,"change":167,"percent_change":429,"volume":2571,"transactions":9,"vwap":2570},"2025-05-30",27.7,27.46,27.49,170800,{"date":2573,"open":2574,"high":2575,"low":2543,"close":2576,"change":1561,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-05-29",27.56,27.75,27.74,0.95,110300,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":1706,"percent_change":960,"volume":2585,"transactions":9,"vwap":2584},"2025-05-28",27.72,27.84,27.3,27.48,142500,{"date":2587,"open":2588,"high":2568,"low":2589,"close":2557,"change":670,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2557},"2025-05-27",27.28,27.13,2.56,127000,{"date":2593,"open":2594,"high":2563,"low":2594,"close":2595,"change":1100,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-05-23",26.75,26.97,-0.7,135000,{"date":2599,"open":2574,"high":2574,"low":2600,"close":2600,"change":486,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-05-22",27.16,-1.95,152000,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2568,"change":1080,"percent_change":2608,"volume":2437,"transactions":9,"vwap":2568},"2025-05-21",28.23,28.26,27.68,-2.91,{"date":2610,"open":2525,"high":2611,"low":2322,"close":2612,"change":786,"percent_change":1457,"volume":2613,"transactions":9,"vwap":2612},"2025-05-20",28.58,28.53,157000,{"date":2615,"open":2611,"high":2300,"low":2616,"close":2506,"change":162,"percent_change":1080,"volume":2617,"transactions":9,"vwap":2506},"2025-05-19",28.44,145400,{"date":2619,"open":2348,"high":2620,"low":2621,"close":2350,"change":428,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2350},"2025-05-16",29.39,28.83,-1.26,217200,{"date":2625,"open":2626,"high":2627,"low":2626,"close":2358,"change":246,"percent_change":496,"volume":2628,"transactions":9,"vwap":2358},"2025-05-15",29.01,29.49,457200,{"date":2630,"open":2341,"high":2631,"low":2632,"close":2632,"change":428,"percent_change":2622,"volume":2633,"transactions":9,"vwap":2632},"2025-05-14",29.38,28.94,398000,{"date":2635,"open":2636,"high":2637,"low":2480,"close":2638,"change":1515,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-05-13",28.91,29.46,29.31,2.23,308500,{"date":2642,"open":2643,"high":2636,"low":2530,"close":2387,"change":2644,"percent_change":2645,"volume":766,"transactions":9,"vwap":2387},"2025-05-12",28.049999,1.42,5.21,{"date":2647,"open":2648,"high":2543,"low":2649,"close":2650,"change":321,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-05-09",26.84,26.63,27.25,1.87,498200,{"date":2654,"open":2655,"high":2656,"low":2655,"close":2594,"change":2657,"percent_change":1139,"volume":2658,"transactions":9,"vwap":2594},"2025-05-08",25.79,26.93,1.13,295200,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":1253,"percent_change":77,"volume":2665,"transactions":9,"vwap":2664},"2025-05-07",25.64,26.22,25.46,25.62,635800,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":1864,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-05-06",25.9,27,25.38,25.5,4.55,351500,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2158,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-05-05",24.27,24.75,24.12,24.39,-0.57,164500,{"date":2683,"open":2684,"high":2685,"low":2684,"close":2686,"change":1515,"percent_change":2687,"volume":787,"transactions":9,"vwap":2686},"2025-05-02",24.16,24.66,24.53,2.68,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2256,"percent_change":1457,"volume":2694,"transactions":9,"vwap":2693},"2025-05-01",23.86,24.09,23.72,23.89,147600,{"date":2696,"open":2697,"high":2698,"low":182,"close":2699,"change":1835,"percent_change":167,"volume":2700,"transactions":9,"vwap":2699},"2025-04-30",23.91,23.99,23.98,173000,{"date":2702,"open":2697,"high":2703,"low":2704,"close":2705,"change":150,"percent_change":1452,"volume":2706,"transactions":9,"vwap":2705},"2025-04-29",24.35,23.9,24.040001,127100,{"date":2708,"open":2709,"high":2678,"low":2710,"close":2711,"change":204,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2711},"2025-04-28",23.84,23.74,24.059999,0.75,200200,{"date":186,"open":2715,"high":2715,"low":2716,"close":2717,"change":407,"percent_change":1685,"volume":2718,"transactions":9,"vwap":2717},24.21,23.71,23.88,130800]