[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVNT":3,"homepage-market-summary":35,"stock-historical-AVNT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"AVNT","2026-10-02",{"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},"Avient Corporation","NYSE",null,"PLASTIC MATERIALS, SYNTH RESINS & NONVULCAN ELASTOMERS","Avient Corp manufactures and sells various chemical and plastic-based products to designers and plastic processors. The firm operates in two reportable segments: Color, Additives and Inks, and Specialty Engineered Materials. The company's product portfolio includes concentrated color and ink blends, plastic resins, and various specialized polymer materials used in industries such as food packaging, construction, transportation, cosmetics, and healthcare. The Color, Additives, and Inks segment and the distribution segment generate maximum revenue. Geographically, the company generates maximum revenue from the United States and Canada, followed by EMEA, Asia, and Latin America.","9,000","Avon Lake, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.6718,1.1,"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},41.17,41.35,42.15,41.08,40.54,0.63,1.55,876558.568001,13769,41.4807,46.64,27.48,780205.2584470598,71.5,6805,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},739554,269937219.870212,28.22,"2025-04-22",[186,187,197,207,218,229,239,249,260,269,280,290,301,310,318,328,338,348,358,369,379,389,399,409,420,431,442,453,461,470,479,488,497,507,518,529,540,550,559,568,579,590,599,609,620,631,641,651,660,670,681,691,701,710,719,727,736,745,754,761,768,772,779,787,795,801,809,817,824,830,837,845,851,859,865,873,879,887,894,899,907,914,923,932,938,945,954,961,969,977,985,992,1001,1010,1018,1026,1033,1041,1049,1056,1063,1070,1075,1083,1092,1099,1106,1110,1116,1121,1126,1134,1140,1145,1153,1161,1168,1175,1181,1187,1194,1201,1206,1211,1220,1226,1231,1240,1248,1256,1263,1270,1276,1283,1291,1298,1305,1313,1322,1328,1334,1340,1348,1355,1361,1367,1374,1381,1389,1396,1403,1409,1417,1425,1432,1438,1445,1453,1460,1468,1475,1482,1489,1494,1502,1508,1515,1521,1526,1530,1535,1539,1544,1548,1554,1557,1561,1567,1573,1579,1584,1588,1595,1602,1609,1617,1625,1634,1640,1647,1653,1659,1666,1672,1679,1687,1694,1699,1705,1713,1720,1727,1734,1738,1744,1749,1756,1763,1768,1776,1780,1786,1791,1796,1804,1811,1818,1824,1831,1836,1844,1850,1857,1863,1870,1877,1883,1889,1895,1900,1906,1915,1921,1927,1932,1938,1943,1949,1955,1959,1966,1971,1975,1980,1987,1992,1998,2002,2007,2014,2021,2027,2035,2041,2046,2050,2055,2062,2069,2075,2081,2086,2092,2095,2099,2104,2110,2115,2119,2124,2129,2135,2139,2144,2148,2153,2159,2163,2167,2171,2176,2181,2186,2190,2195,2200,2206,2213,2220,2225,2233,2236,2243,2247,2253,2260,2265,2270,2276,2282,2288,2294,2300,2307,2313,2318,2323,2328,2334,2340,2345,2350,2356,2360,2364,2368,2373,2378,2383,2389,2394,2399,2403,2408,2413,2416,2423,2427,2433,2438,2443,2447,2452,2458,2462,2465,2470,2474,2479,2483,2487,2492,2497,2500,2505,2509,2512,2517,2520,2525,2530,2536,2540,2546,2552,2557,2562,2566,2570,2575,2579,2583,2587,2593,2597],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",39.89,40.79,39.11,0.29,0.72,670878.345792,13731,40.2575,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",40.95,40.035,40.25,-0.53,-1.3,752069.243532,11102,40.2711,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",41.24,41.385,40.71,40.78,-0.41,-1,667902.969543,11254,40.8971,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",40.7,41.49,40.39,41.19,-0.09,-0.22,783922.68006,12142,41.0979,{"date":230,"open":231,"high":221,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",41,40.77,41.28,0.5,1.23,719431.365767,9185,41.2631,{"date":240,"open":241,"high":242,"low":243,"close":212,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",40.69,41.1,40.335,-0.19,-0.46,475743.322653,9031,40.7858,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",40.9,41.25,40.68,40.97,-0.27,-0.65,497115.318422,10164,40.9894,{"date":261,"open":262,"high":263,"low":232,"close":209,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",41.14,41.98,0.8,1.98,684497.555902,14161,41.2531,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",40.8,40.805,40.21,40.44,0.08,0.2,450311.033074,10103,40.5322,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":225,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",40.19,40.4,39.72,40.36,-0.54,1054876.273879,8937,40.2786,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",41.9,41.95,40.53,40.58,-0.35,-0.86,544530.978362,11377,40.8716,{"date":302,"open":209,"high":303,"low":273,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",41.58,40.93,-0.04,-0.1,775015.490742,13372,40.9762,{"date":311,"open":312,"high":313,"low":314,"close":254,"change":244,"percent_change":245,"volume":315,"transactions":316,"vwap":317},"2026-09-15",41.18,41.185,40.62,779600.003178,13664,40.961,{"date":319,"open":190,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",41.52,40.5,41.16,-0.25,-0.6,868395.034692,14048,41.0172,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",42,41.29,41.41,-0.31,-0.74,672201.554942,12645,41.4824,{"date":339,"open":21,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",41.99,41.12,41.72,-0.18,-0.43,649274.744392,12239,41.532,{"date":349,"open":350,"high":351,"low":352,"close":292,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",42.55,42.89,41.8,-0.71,-1.67,597203.302006,11366,42.0418,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",43.25,43.56,42.56,42.61,-0.79,-1.82,714014.315189,10803,42.9038,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":58,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",42.72,43.87,42.44,43.4,1.14,495152.462718,9165,43.4139,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",44.1,42.43,42.91,-0.68,-1.56,480233.31028,9137,42.9365,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",43.17,44.29,43.59,0.97,2.28,735470.48857,13169,43.8372,{"date":400,"open":401,"high":402,"low":382,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",43.71,43.85,42.62,-1.44,-3.27,677451.329609,12729,42.7128,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",44.59,44.89,43.74,44.06,-0.61,-1.37,896707.360864,11961,44.1222,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",44.76,45.09,44.195,44.67,0.41,0.93,696101.156107,9966,44.553,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",44.45,45.25,44.05,44.26,-0.52,-1.16,547918.024182,9649,44.3011,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",44.65,45.57,44.145,44.78,0.16,0.36,665228.542748,10941,44.8375,{"date":454,"open":447,"high":455,"low":372,"close":456,"change":276,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",44.86,44.62,0.45,646479.119322,10371,44.6355,{"date":462,"open":463,"high":464,"low":381,"close":465,"change":466,"percent_change":286,"volume":467,"transactions":468,"vwap":469},"2026-08-24",44.7,44.81,44.42,-0.24,807570.159802,10777,44.4054,{"date":471,"open":472,"high":473,"low":472,"close":474,"change":427,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",44.08,44.95,44.66,2.13,800296.111908,11015,44.54,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":202,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",43.12,44.2,43.73,-1.2,643765.011405,10974,43.7525,{"date":489,"open":490,"high":491,"low":492,"close":436,"change":264,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",44.18,44.83,43.98,1.84,732034.425315,14151,44.2891,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",45.2,43.43,43.46,-1.93,-4.25,859384.601837,15566,43.7849,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",46.06,46.09,45.19,45.39,-0.95,-2.05,732011.086148,13369,45.4771,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",45.9,46.37,44.6298,46.34,0.22,0.48,639299.272705,12478,46.1802,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",45.53,46.17,45.26,46.12,0.79,1.74,982101.032173,15670,45.8458,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":333,"volume":547,"transactions":548,"vwap":549},"2026-08-12",45.74,45.79,44.5,45.33,-0.14,1129172.035375,17081,45.1682,{"date":551,"open":552,"high":30,"low":553,"close":554,"change":343,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",46,45.35,45.47,-0.39,1076475.889478,19359,45.6769,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":305,"percent_change":224,"volume":565,"transactions":566,"vwap":567},"2026-08-10",45.16,46.16,44.73,45.65,1200897.212071,21324,45.553,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",43.7,46.53,42.99,45.69,3.04,7.13,1627292.640573,25001,45.5863,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",40,43.96,39.6639,42.65,4.73,12.47,1919415.893293,30722,42.8359,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":323,"percent_change":256,"volume":596,"transactions":597,"vwap":598},"2026-08-05",38.03,38.31,37.57,37.92,1031468.627625,15996,37.9361,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":137,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",37.56,38.205,37.31,38.17,2.09,655960.364409,11311,38.0259,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",36.91,37.53,36.505,37.39,1.07,2.95,615689.303067,8446,37.2476,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",36.6,36.695,35.87,36.32,-0.36,-0.98,630799.713582,11864,36.3373,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",36.79,35.94,36.68,0.76,2.12,662740.656065,12609,36.4608,{"date":642,"open":633,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",36.9,35.57,35.92,-1.22,-3.28,880621.397781,14198,35.8906,{"date":652,"open":643,"high":653,"low":643,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",38.06,37.14,0.7,1.92,631385.984231,11536,37.4681,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":438,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",37.91,38.19,36.23,36.44,-3.09,608923.738536,12110,36.5729,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",36.83,37.71,36.71,37.6,0.96,2.62,536749.476963,10942,37.4858,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":502,"volume":688,"transactions":689,"vwap":690},"2026-07-23",36.33,36.84,36.075,36.64,-0.72,745974.493892,11309,36.5365,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",37.18,37.945,37.36,0.46,1.25,559410.059018,10937,37.4179,{"date":702,"open":703,"high":704,"low":705,"close":643,"change":535,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",36.27,36.94,35.78,2.19,503392.769824,8994,36.7781,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":297,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",36.76,35.95,36.11,-2.33,545804.018608,11911,36.181,{"date":720,"open":601,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-17",38.28,36.73,36.97,-1.1,-2.89,866500,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-16",36,38.11,35.99,38.07,2.21,6.16,1117200,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-15",35.98,36.5,35.72,35.86,0.05,0.14,523600,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-14",36.15,36.41,35.27,35.81,0.24,0.67,549000,{"date":755,"open":756,"high":757,"low":758,"close":644,"change":245,"percent_change":759,"volume":760,"transactions":9,"vwap":644},"2026-07-13",36.040001,36.49,35.33,-1.28,538700,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":742,"percent_change":743,"volume":767,"transactions":9,"vwap":766},"2026-07-10",36.29,36.65,36.0099983,36.029999,849000,{"date":769,"open":713,"high":763,"low":770,"close":738,"change":127,"percent_change":655,"volume":771,"transactions":9,"vwap":738},"2026-07-09",35.47,678000,{"date":773,"open":594,"high":594,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-08",34.95,35.73,-2.37,-6.22,1310900,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":364,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-07",38.89,39.32,37.94,38.099998,-2.03,1423200,{"date":788,"open":789,"high":790,"low":791,"close":781,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":781},"2026-07-06",37.44,39.040001,37.060001,1.58,4.23,1519000,{"date":796,"open":611,"high":797,"low":798,"close":603,"change":58,"percent_change":799,"volume":800,"transactions":9,"vwap":603},"2026-07-02",37.52,36.51,1.33,713800,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":546,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-01",36.89,37.64,36.61,36.82,-0.38,839900,{"date":810,"open":811,"high":812,"low":674,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-30",37.09,37.23,36.96,0.12,0.33,798300,{"date":818,"open":819,"high":819,"low":820,"close":684,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":684},"2026-06-29",37.38,36.14,-1.07,-2.82,1088800,{"date":825,"open":764,"high":826,"low":748,"close":662,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":662},"2026-06-26",37.97,0.91,2.46,3039100,{"date":831,"open":832,"high":594,"low":833,"close":834,"change":835,"percent_change":58,"volume":836,"transactions":9,"vwap":834},"2026-06-25",36.98,36.52,37,0.18,1251000,{"date":838,"open":839,"high":840,"low":841,"close":806,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":806},"2026-06-24",35.56,36.87,35.39,1.05,2.94,993500,{"date":846,"open":722,"high":832,"low":740,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-23",35.77,-1.51,-4.05,786800,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":807,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-22",37.41,37.88,36.81,37.28,-1.01,919300,{"date":860,"open":803,"high":673,"low":861,"close":862,"change":264,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-18",36.58,37.66,2.17,1437900,{"date":866,"open":867,"high":868,"low":633,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-17",37.62,38.32,36.86,-0.81,-2.15,929000,{"date":874,"open":804,"high":875,"low":601,"close":876,"change":877,"percent_change":157,"volume":878,"transactions":9,"vwap":876},"2026-06-16",38.29,37.67,0.13,976300,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":225,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-15",38.21,38.8,37.34,37.54,-0.58,1122300,{"date":888,"open":811,"high":889,"low":811,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-12",38.029999,37.76,1.24,3.4,1043000,{"date":895,"open":644,"high":861,"low":896,"close":833,"change":26,"percent_change":897,"volume":898,"transactions":9,"vwap":833},"2026-06-11",35.31,4.43,917100,{"date":900,"open":770,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-10",35.67,34.72,34.97,-0.48,-1.35,993100,{"date":908,"open":909,"high":738,"low":910,"close":911,"change":676,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-09",35.35,34.84,35.45,2.78,844400,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-08",33.96,34.56,33.54,34.49,0.55,1.62,1067400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-05",34,34.28,33.82,33.94,-0.2,-0.59,487500,{"date":933,"open":903,"high":934,"low":927,"close":935,"change":626,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-04",34.98,34.14,-1.04,578300,{"date":939,"open":940,"high":911,"low":941,"close":942,"change":353,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-03",34.88,34.48,34.5,-2.02,637500,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-02",34.63,35.28,34.43,35.21,0.6,1.73,494700,{"date":955,"open":910,"high":956,"low":957,"close":958,"change":870,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-01",35.060001,33.58,34.61,-2.29,825700,{"date":962,"open":763,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-29",36.35,35.38,35.42,-0.76,-2.1,619600,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":546,"volume":976,"transactions":9,"vwap":974},"2026-05-28",36.07,36.67,35.29,36.18,-0.05,594200,{"date":978,"open":979,"high":980,"low":981,"close":664,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":664},"2026-05-27",35.75,36.4,35.71,0.94,2.66,635500,{"date":986,"open":987,"high":988,"low":942,"close":973,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":973},"2026-05-26",34.62,35.66,0.98,2.86,1256800,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-22",34.32,34.46,33.79,34.31,0.19,0.56,625800,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-21",33.64,34.26,32.82,34.12,0.3,0.89,730700,{"date":1011,"open":1012,"high":1013,"low":1014,"close":927,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":927},"2026-05-20",32.78,33.85,32.27,1.18,3.62,687800,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-19",33.19,32.23,32.64,-0.91,-2.71,786900,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":225,"percent_change":256,"volume":1032,"transactions":9,"vwap":1031},"2026-05-18",34.02,34.36,33.46,33.55,916300,{"date":1034,"open":1035,"high":1036,"low":957,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-15",34.37,34.54,33.77,-0.99,-2.85,646800,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":697,"volume":1048,"transactions":9,"vwap":1046},"2026-05-14",34.67,35.16,34.18,34.76,0.43,1210900,{"date":1050,"open":948,"high":973,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-13",34.29,34.33,-0.93,-2.64,1349000,{"date":1057,"open":741,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":785,"volume":1062,"transactions":9,"vwap":1060},"2026-05-12",36.049999,34.75,35.26,-0.73,625300,{"date":1064,"open":1065,"high":1066,"low":713,"close":731,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":731},"2026-05-11",37.080002,37.24,-0.9,-2.44,806000,{"date":1071,"open":703,"high":1072,"low":964,"close":803,"change":1073,"percent_change":107,"volume":1074,"transactions":9,"vwap":803},"2026-05-08",37.45,0.37,992000,{"date":1076,"open":1077,"high":1078,"low":1079,"close":833,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":833},"2026-05-07",38.79,39.51,36.43,-1.32,-3.49,761200,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-06",38.12,38.49,37.69,37.84,0.69,1.86,766700,{"date":1093,"open":634,"high":1094,"low":775,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-05",37.33,37.15,1.54,4.32,781500,{"date":1100,"open":798,"high":674,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-04",35.32,35.61,-1.15,-3.13,609300,{"date":1107,"open":1094,"high":853,"low":686,"close":712,"change":1108,"percent_change":297,"volume":1109,"transactions":9,"vwap":712},"2026-05-01",-0.32,452700,{"date":1111,"open":1112,"high":603,"low":1113,"close":1065,"change":72,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1065},"2026-04-30",36.099998,35.96,2.49,511700,{"date":1117,"open":861,"high":722,"low":634,"close":974,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":974},"2026-04-29",-0.69,-1.87,333600,{"date":1122,"open":883,"high":826,"low":757,"close":840,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":840},"2026-04-28",-0.29,-0.78,338100,{"date":1127,"open":1128,"high":673,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-27",37.4,36.54,37.16,-0.4,-1.06,438500,{"date":1135,"open":1095,"high":1136,"low":722,"close":601,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":601},"2026-04-24",37.61,0.47,1.27,387200,{"date":1141,"open":819,"high":1128,"low":1142,"close":811,"change":1143,"percent_change":344,"volume":1144,"transactions":9,"vwap":811},"2026-04-23",36.55,-0.16,406000,{"date":1146,"open":1147,"high":1148,"low":693,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-22",38.46,38.6,37.25,-0.83,-2.18,445800,{"date":1154,"open":1155,"high":1156,"low":853,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-21",38.59,38.7,38.080002,-0.42,-1.09,476500,{"date":1162,"open":593,"high":1163,"low":1164,"close":1165,"change":975,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-20",38.64,38.14,38.5,-0.13,338700,{"date":1169,"open":604,"high":1170,"low":595,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-17",39.29,38.55,0.92,2.44,575100,{"date":1176,"open":876,"high":1177,"low":1178,"close":1179,"change":814,"percent_change":147,"volume":1180,"transactions":9,"vwap":1179},"2026-04-16",38.040001,37.48,37.63,640100,{"date":1182,"open":1183,"high":1184,"low":1128,"close":1185,"change":213,"percent_change":78,"volume":1186,"transactions":9,"vwap":1185},"2026-04-15",37.74,37.99,37.51,682900,{"date":1188,"open":1189,"high":1190,"low":1191,"close":595,"change":877,"percent_change":1192,"volume":1193,"transactions":9,"vwap":595},"2026-04-14",37.73,38.02,37.3,0.34,489600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1158,"percent_change":724,"volume":1200,"transactions":9,"vwap":1199},"2026-04-13",38,38.76,37.029999,37.79,459000,{"date":1202,"open":1203,"high":721,"low":614,"close":881,"change":636,"percent_change":1204,"volume":1205,"transactions":9,"vwap":881},"2026-04-10",37.8,2.03,589800,{"date":1207,"open":633,"high":1208,"low":1129,"close":1072,"change":132,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1072},"2026-04-09",37.5,1.08,399300,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-08",36.46,37.17,35.53,37.049999,2.33,6.71,787800,{"date":1221,"open":958,"high":1222,"low":1223,"close":902,"change":1224,"percent_change":1224,"volume":1225,"transactions":9,"vwap":902},"2026-04-07",34.82,34.080002,0,667500,{"date":1227,"open":1228,"high":1229,"low":1223,"close":902,"change":296,"percent_change":214,"volume":1230,"transactions":9,"vwap":902},"2026-04-06",34.71,34.93,697000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-02",35.8,36.25,35.040001,35.07,-1.33,-3.65,588400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":980,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":980},"2026-04-01",36.42,37.19,36.38,0.1,0.28,654000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":636,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-31",36.080002,36.69,35.6,36.3,2.14,614700,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":117,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-30",36.17,35.2,35.54,-0.03,870400,{"date":1264,"open":645,"high":1265,"low":1266,"close":1267,"change":384,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-27",36.37,35.5,35.55,-1.88,670400,{"date":1271,"open":1272,"high":1273,"low":1272,"close":664,"change":305,"percent_change":1274,"volume":1275,"transactions":9,"vwap":664},"2026-03-26",35.89,36.78,-0.11,892000,{"date":1277,"open":940,"high":1278,"low":1279,"close":703,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":703},"2026-03-25",36.47,34.47,1.95,5.68,1283500,{"date":1284,"open":1285,"high":1286,"low":1287,"close":994,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":994},"2026-03-24",32.94,34.55,32.87,0.86,2.57,678200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1030,"change":26,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1030},"2026-03-23",33.049999,33.84,32.6,4.86,859300,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1166,"percent_change":213,"volume":1304,"transactions":9,"vwap":1303},"2026-03-20",32.060001,32.13,31.55,31.91,1593400,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1054,"volume":1312,"transactions":9,"vwap":1310},"2026-03-19",32.19,32.44,31.58,32.040001,-0.87,1570600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-18",33.76,34.13,32.9,32.91,-1.18,-3.46,857400,{"date":1323,"open":1029,"high":1229,"low":1324,"close":1325,"change":1326,"percent_change":966,"volume":1327,"transactions":9,"vwap":1325},"2026-03-17",34.029999,34.09,-0.26,748200,{"date":1329,"open":1286,"high":1330,"low":1316,"close":1331,"change":1332,"percent_change":276,"volume":1333,"transactions":9,"vwap":1331},"2026-03-16",34.79,34.35,0.07,763000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":926,"change":323,"percent_change":687,"volume":1339,"transactions":9,"vwap":926},"2026-03-13",34.89,35.24,34.11,766200,{"date":1341,"open":903,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-12",35.11,34.27,34.53,-0.92,-2.6,766800,{"date":1349,"open":1350,"high":1351,"low":1236,"close":911,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":911},"2026-03-11",35.69,36.24,-0.5,-1.39,528400,{"date":1356,"open":1213,"high":853,"low":1357,"close":713,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":713},"2026-03-10",35.83,-0.67,-1.83,477800,{"date":1362,"open":645,"high":672,"low":1363,"close":1364,"change":1365,"percent_change":275,"volume":1366,"transactions":9,"vwap":1364},"2026-03-09",35.22,36.62,0.03,757000,{"date":1368,"open":1369,"high":1369,"low":980,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-06",38.4,36.59,-2.45,-6.28,879100,{"date":1375,"open":1376,"high":1377,"low":1378,"close":790,"change":297,"percent_change":1379,"volume":1380,"transactions":9,"vwap":790},"2026-03-05",39.64,40.0099983,39.02,-2.16,792200,{"date":1382,"open":581,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-04",40.29,39.35,39.9,-0.15,-0.37,666800,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1150,"percent_change":785,"volume":1395,"transactions":9,"vwap":1394},"2026-03-03",39.61,40.41,38.84,40.049999,570500,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":244,"percent_change":245,"volume":1402,"transactions":9,"vwap":1401},"2026-03-02",40.37,41.13,39.37,40.88,614400,{"date":1404,"open":1405,"high":252,"low":1406,"close":1407,"change":305,"percent_change":306,"volume":1408,"transactions":9,"vwap":1407},"2026-02-27",40.64,40.080002,41.07,818000,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1080,"volume":1416,"transactions":9,"vwap":1414},"2026-02-26",41.78,42.36,40.73,41.11,-0.55,901000,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":848,"volume":1424,"transactions":9,"vwap":1422},"2026-02-25",42.5,42.66,41.21,41.66,-0.64,712000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":998,"percent_change":457,"volume":1431,"transactions":9,"vwap":1430},"2026-02-24",42.35,43.49,42.24,42.3,552300,{"date":1433,"open":263,"high":1434,"low":1435,"close":1436,"change":245,"percent_change":78,"volume":1437,"transactions":9,"vwap":1436},"2026-02-23",42.51,40.92,42.11,771300,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":112,"percent_change":743,"volume":1444,"transactions":9,"vwap":1443},"2026-02-20",42.46,43.21,41.83,42.57,604700,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1434,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1434},"2026-02-19",43.049999,43.27,41.74,-0.77,-1.78,710400,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":751,"percent_change":999,"volume":1459,"transactions":9,"vwap":1458},"2026-02-18",43.060001,43.92,42.68,43.28,929700,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":192,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-17",43.0099983,43.24,42.38,43.040001,0.68,943300,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":827,"percent_change":863,"volume":1474,"transactions":9,"vwap":1473},"2026-02-13",43.09,44.049999,42.49,42.75,1178300,{"date":1476,"open":1477,"high":1478,"low":294,"close":1479,"change":394,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-12",41.85,44.85,41.84,2.37,1902800,{"date":1483,"open":1484,"high":199,"low":1485,"close":1486,"change":535,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-11",40.55,39.79,40.87,1.97,1281200,{"date":1490,"open":1400,"high":1491,"low":1400,"close":1406,"change":615,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1406},"2026-02-10",40.31,2.74,595000,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":127,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-09",38.69,39.18,38.3,39.0099983,0.64,552900,{"date":1503,"open":1504,"high":1505,"low":1165,"close":1197,"change":457,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1197},"2026-02-06",38.57,39.080002,1.17,795800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":593,"change":1023,"percent_change":1513,"volume":1514,"transactions":9,"vwap":593},"2026-02-05",38.96,39.36,37.78,-2.32,718600,{"date":1516,"open":854,"high":1384,"low":867,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-04",39.22,1.82,4.87,949500,{"date":1522,"open":1142,"high":1523,"low":1142,"close":1128,"change":1524,"percent_change":1217,"volume":1525,"transactions":9,"vwap":1128},"2026-02-03",37.89,0.85,796700,{"date":1527,"open":765,"high":811,"low":713,"close":1142,"change":132,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1142},"2026-02-02",1.11,844200,{"date":1531,"open":1532,"high":1265,"low":1532,"close":747,"change":743,"percent_change":1533,"volume":1534,"transactions":9,"vwap":747},"2026-01-30",35.63,0.39,2619600,{"date":1536,"open":963,"high":1537,"low":909,"close":765,"change":1386,"percent_change":213,"volume":1538,"transactions":9,"vwap":765},"2026-01-29",36.75,1021100,{"date":1540,"open":684,"high":869,"low":741,"close":1541,"change":1415,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-28",36.16,-1.5,934600,{"date":1545,"open":611,"high":1546,"low":980,"close":674,"change":466,"percent_change":256,"volume":1547,"transactions":9,"vwap":674},"2026-01-27",37.35,650400,{"date":1549,"open":876,"high":1550,"low":1265,"close":1551,"change":1552,"percent_change":484,"volume":1553,"transactions":9,"vwap":1551},"2026-01-26",37.77,36.95,-0.45,1047200,{"date":1555,"open":819,"high":862,"low":723,"close":1128,"change":466,"percent_change":1423,"volume":1556,"transactions":9,"vwap":1128},"2026-01-23",801200,{"date":1558,"open":1216,"high":876,"low":1559,"close":804,"change":137,"percent_change":637,"volume":1560,"transactions":9,"vwap":804},"2026-01-22",37.02,905000,{"date":1562,"open":1563,"high":791,"low":1564,"close":869,"change":17,"percent_change":1565,"volume":1566,"transactions":9,"vwap":869},"2026-01-21",36.26,35.9,3.08,816300,{"date":1568,"open":1235,"high":756,"low":1235,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-20",35.76,0.11,0.31,1286900,{"date":1574,"open":1233,"high":1357,"low":1575,"close":1576,"change":296,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-16",35.46,35.65,-0.97,1151500,{"date":1580,"open":1581,"high":1563,"low":1336,"close":729,"change":94,"percent_change":1582,"volume":1583,"transactions":9,"vwap":729},"2026-01-15",35.15,2.92,1167700,{"date":1585,"open":1046,"high":965,"low":997,"close":934,"change":1007,"percent_change":1586,"volume":1587,"transactions":9,"vwap":934},"2026-01-14",0.87,668100,{"date":1589,"open":1052,"high":1590,"low":1591,"close":1592,"change":1192,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-13",34.74,33.95,34.68,0.99,565200,{"date":1596,"open":1045,"high":1597,"low":1598,"close":1599,"change":742,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-12",34.7,33.83,34.34,0.15,633100,{"date":1603,"open":1604,"high":958,"low":1605,"close":1051,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1051},"2026-01-09",33.71,33.31,1.28,3.88,919700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":636,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-08",31.82,33.43,31.7,33.0099983,2.36,841400,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":334,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-07",33,33.29,31.79,32.25,-2.24,465900,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-06",31.71,33.11,31.64,32.99,1.04,3.26,914700,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":751,"percent_change":636,"volume":1639,"transactions":9,"vwap":1638},"2026-01-05",31.49,32.57,31.95,845000,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1627,"change":1137,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1627},"2026-01-02",31.44,31.87,31.29,1.5,956900,{"date":1648,"open":1649,"high":1636,"low":1650,"close":1651,"change":1326,"percent_change":1150,"volume":1652,"transactions":9,"vwap":1651},"2025-12-31",31.41,31.09,31.24,528000,{"date":1654,"open":1655,"high":1611,"low":1649,"close":1656,"change":1657,"percent_change":807,"volume":1658,"transactions":9,"vwap":1656},"2025-12-30",31.57,31.5,-0.12,441700,{"date":1660,"open":1661,"high":1621,"low":1662,"close":1663,"change":1386,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-29",31.63,31.47,31.62,-0.47,390500,{"date":1667,"open":1644,"high":1668,"low":1651,"close":1669,"change":426,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-12-26",31.86,31.77,1.31,487000,{"date":1673,"open":1644,"high":1674,"low":1675,"close":1676,"change":835,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-24",31.51,31.16,31.36,0.58,242100,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1143,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-12-23",31.35,31.56,31.02,31.18,-0.51,1117700,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":127,"percent_change":264,"volume":1693,"transactions":9,"vwap":1692},"2025-12-22",31.2,31.6,31.12,31.34,577200,{"date":1695,"open":1696,"high":1691,"low":1697,"close":1650,"change":117,"percent_change":1261,"volume":1698,"transactions":9,"vwap":1650},"2025-12-19",30.88,30.78,1690000,{"date":1700,"open":1683,"high":1701,"low":1702,"close":1703,"change":815,"percent_change":615,"volume":1704,"transactions":9,"vwap":1703},"2025-12-18",31.32,30.72,31.1,1048200,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1008,"volume":1712,"transactions":9,"vwap":1710},"2025-12-17",30.34,31.11,30.1,30.77,0.27,890200,{"date":1714,"open":1715,"high":1697,"low":1716,"close":1717,"change":1718,"percent_change":1332,"volume":1719,"transactions":9,"vwap":1717},"2025-12-16",30.59,30.19,30.5,0.02,856100,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":904,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-15",31.23,30.31,30.48,-1.55,1118400,{"date":1728,"open":1729,"high":1636,"low":1730,"close":1731,"change":1415,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-12",31.22,30.75,30.96,-1.75,682200,{"date":1735,"open":1691,"high":1736,"low":1691,"close":1674,"change":1533,"percent_change":697,"volume":1737,"transactions":9,"vwap":1674},"2025-12-11",31.83,732000,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1691,"change":1586,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1691},"2025-12-10",30.16,31.39,2.88,1583600,{"date":1745,"open":1746,"high":1710,"low":1746,"close":1747,"change":1711,"percent_change":72,"volume":1748,"transactions":9,"vwap":1747},"2025-12-09",29.86,30.25,560700,{"date":1750,"open":1751,"high":1730,"low":1752,"close":1753,"change":353,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-12-08",30.71,29.94,29.98,-2.31,791100,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":323,"percent_change":870,"volume":1762,"transactions":9,"vwap":1761},"2025-12-05",30.82,31.74,30.63,30.69,624400,{"date":1764,"open":1765,"high":1674,"low":1751,"close":1766,"change":1387,"percent_change":1319,"volume":1767,"transactions":9,"vwap":1766},"2025-12-04",31.3,30.94,548500,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1091,"transactions":9,"vwap":1773},"2025-12-03",30.24,31.52,30.09,31.31,1.12,3.71,{"date":1777,"open":1778,"high":1778,"low":1772,"close":1716,"change":1158,"percent_change":416,"volume":1779,"transactions":9,"vwap":1716},"2025-12-02",30.73,640900,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":1718,"percent_change":1332,"volume":1785,"transactions":9,"vwap":1784},"2025-12-01",30.37,31.049999,30.61,526300,{"date":1787,"open":1788,"high":1710,"low":1789,"close":1715,"change":524,"percent_change":193,"volume":1790,"transactions":9,"vwap":1715},"2025-11-28",30.4,30.29,197200,{"date":1792,"open":1793,"high":1760,"low":1793,"close":1782,"change":1794,"percent_change":1007,"volume":1795,"transactions":9,"vwap":1782},"2025-11-26",30.059999,0.09,518500,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1593,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-11-25",29.45,30.62,29.43,30.28,3.38,614000,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1224,"percent_change":1224,"volume":1810,"transactions":9,"vwap":1809},"2025-11-24",29.049999,29.33,28.5,29.29,639500,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1809,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1809},"2025-11-21",27.7,29.56,1.81,6.59,834500,{"date":1819,"open":1820,"high":1821,"low":31,"close":31,"change":384,"percent_change":1822,"volume":1823,"transactions":9,"vwap":31},"2025-11-20",28.33,28.74,-2.41,907400,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1386,"percent_change":202,"volume":1830,"transactions":9,"vwap":1829},"2025-11-19",28.37,28.43,27.85,28.16,975000,{"date":1832,"open":183,"high":1808,"low":1833,"close":1834,"change":1332,"percent_change":127,"volume":1835,"transactions":9,"vwap":1834},"2025-11-18",27.75,28.31,946600,{"date":1837,"open":1838,"high":1839,"low":183,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-11-17",29.25,29.26,28.24,-1.05,-3.58,758100,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1809,"change":297,"percent_change":1039,"volume":1849,"transactions":9,"vwap":1809},"2025-11-14",29.61,30.049999,29.11,1068500,{"date":1851,"open":1852,"high":1853,"low":1807,"close":1854,"change":1089,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-11-13",29.4,30.65,30.15,2.34,875500,{"date":1858,"open":1859,"high":1716,"low":1800,"close":1860,"change":296,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-11-12",29.9,29.46,-1.17,807800,{"date":1864,"open":1865,"high":1746,"low":1866,"close":1867,"change":835,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-11-11",29.84,29.21,29.81,0.61,584600,{"date":1871,"open":1872,"high":1854,"low":1873,"close":1874,"change":1875,"percent_change":466,"volume":1876,"transactions":9,"vwap":1874},"2025-11-10",30,28.87,29.63,-0.07,734300,{"date":1878,"open":1709,"high":1879,"low":1880,"close":1881,"change":1664,"percent_change":385,"volume":1882,"transactions":9,"vwap":1881},"2025-11-07",30.76,29.42,29.7,840200,{"date":1884,"open":1885,"high":1302,"low":1709,"close":1886,"change":1887,"percent_change":1842,"volume":1888,"transactions":9,"vwap":1886},"2025-11-06",30.98,30.17,-1.12,688800,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1644,"change":1224,"percent_change":1224,"volume":1894,"transactions":9,"vwap":1644},"2025-11-05",30.21,32.080002,29.52,1752500,{"date":1896,"open":1642,"high":1897,"low":1651,"close":1644,"change":364,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1644},"2025-11-04",31.88,-2.46,957800,{"date":1901,"open":1902,"high":1903,"low":1644,"close":1892,"change":1904,"percent_change":1365,"volume":1905,"transactions":9,"vwap":1892},"2025-11-03",31.75,32.17,0.01,638400,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-10-31",31.4,32.22,30.81,32.07,0.54,1.71,537900,{"date":1916,"open":1908,"high":1310,"low":1917,"close":1918,"change":626,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-10-30",31.28,31.53,-1.13,564100,{"date":1922,"open":1923,"high":1924,"low":1629,"close":1925,"change":353,"percent_change":1151,"volume":1926,"transactions":9,"vwap":1925},"2025-10-29",32.3,32.73,31.89,537800,{"date":1928,"open":1929,"high":1628,"low":1930,"close":1295,"change":975,"percent_change":1386,"volume":1931,"transactions":9,"vwap":1295},"2025-10-28",32.59,32.29,482700,{"date":1933,"open":1012,"high":1934,"low":1935,"close":1936,"change":1718,"percent_change":112,"volume":1937,"transactions":9,"vwap":1936},"2025-10-27",33.09,32.56,32.65,357400,{"date":1939,"open":1614,"high":1940,"low":1929,"close":1941,"change":1794,"percent_change":1246,"volume":1942,"transactions":9,"vwap":1941},"2025-10-24",33.13,32.63,463400,{"date":1944,"open":1638,"high":1945,"low":1946,"close":1947,"change":164,"percent_change":1217,"volume":1948,"transactions":9,"vwap":1947},"2025-10-23",32.69,31.9,32.54,545100,{"date":1950,"open":1951,"high":1952,"low":1627,"close":1953,"change":1123,"percent_change":1067,"volume":1954,"transactions":9,"vwap":1953},"2025-10-22",32.11,32.32,31.8,333800,{"date":1956,"open":1902,"high":1923,"low":1902,"close":1957,"change":448,"percent_change":234,"volume":1958,"transactions":9,"vwap":1957},"2025-10-21",32.09,391700,{"date":1960,"open":1771,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1518,"volume":1965,"transactions":9,"vwap":1963},"2025-10-20",31.98,31.48,31.93,0.57,369100,{"date":1967,"open":1675,"high":1968,"low":1969,"close":1676,"change":998,"percent_change":1868,"volume":1970,"transactions":9,"vwap":1676},"2025-10-17",31.45,31.07,367300,{"date":1972,"open":1773,"high":1968,"low":1697,"close":1973,"change":305,"percent_change":1166,"volume":1974,"transactions":9,"vwap":1973},"2025-10-16",31.17,522000,{"date":1976,"open":1908,"high":1977,"low":1696,"close":1978,"change":305,"percent_change":1166,"volume":1979,"transactions":9,"vwap":1978},"2025-10-15",31.65,31.21,598300,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1984,"change":1985,"percent_change":1466,"volume":1986,"transactions":9,"vwap":1984},"2025-10-14",30.32,31.78,31.25,0.21,641400,{"date":1988,"open":1989,"high":1973,"low":1784,"close":1990,"change":752,"percent_change":733,"volume":1991,"transactions":9,"vwap":1990},"2025-10-13",30.68,31.040001,429400,{"date":1993,"open":1994,"high":1611,"low":1789,"close":1782,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1782},"2025-10-10",31.61,-1.25,-3.95,486500,{"date":1999,"open":2000,"high":2000,"low":1674,"close":1663,"change":904,"percent_change":1542,"volume":2001,"transactions":9,"vwap":1663},"2025-10-09",32.33,510000,{"date":2003,"open":2004,"high":1021,"low":1983,"close":2005,"change":877,"percent_change":426,"volume":2006,"transactions":9,"vwap":2005},"2025-10-08",32.18,32.099998,333400,{"date":2008,"open":1941,"high":2009,"low":2010,"close":2011,"change":930,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-07",32.85,31.92,31.97,-1.81,484700,{"date":2015,"open":2016,"high":2017,"low":1952,"close":1935,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1935},"2025-10-06",32.98,33.02,-0.23,-0.7,559400,{"date":2022,"open":2023,"high":2024,"low":1022,"close":2025,"change":1985,"percent_change":1500,"volume":2026,"transactions":9,"vwap":2025},"2025-10-03",32.74,33.17,32.79,389600,{"date":2028,"open":2010,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-10-02",32.75,31.85,32.58,0.53,1.65,513100,{"date":2036,"open":1936,"high":2037,"low":1946,"close":2038,"change":1067,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-10-01",33.040001,32.049999,-2.73,437700,{"date":2042,"open":2043,"high":1619,"low":1310,"close":2044,"change":157,"percent_change":615,"volume":2045,"transactions":9,"vwap":2044},"2025-09-30",32.49,32.95,731100,{"date":2047,"open":1619,"high":1619,"low":2048,"close":1295,"change":466,"percent_change":1061,"volume":2049,"transactions":9,"vwap":1295},"2025-09-29",32.26,531400,{"date":2051,"open":1941,"high":1318,"low":2052,"close":2053,"change":1246,"percent_change":1288,"volume":2054,"transactions":9,"vwap":2053},"2025-09-26",32.47,32.84,747200,{"date":2056,"open":2057,"high":2058,"low":2059,"close":1935,"change":1861,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1935},"2025-09-25",33.5,33.6,32.36,-3.47,568800,{"date":2063,"open":994,"high":902,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-09-24",33.57,33.73,-0.66,-1.92,562200,{"date":2070,"open":2071,"high":948,"low":2072,"close":2073,"change":296,"percent_change":857,"volume":2074,"transactions":9,"vwap":2073},"2025-09-23",34.78,34.099998,34.39,536800,{"date":2076,"open":2077,"high":2077,"low":2078,"close":1590,"change":1131,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1590},"2025-09-22",35.14,34.69,-1.14,515900,{"date":2082,"open":739,"high":739,"low":2083,"close":2077,"change":2084,"percent_change":647,"volume":2085,"transactions":9,"vwap":2077},"2025-09-19",35.099998,-1.19,1158800,{"date":2087,"open":2088,"high":764,"low":2089,"close":683,"change":2090,"percent_change":235,"volume":2091,"transactions":9,"vwap":683},"2025-09-18",36.2,35.97,0.44,603100,{"date":2093,"open":1265,"high":840,"low":965,"close":1272,"change":814,"percent_change":1192,"volume":2094,"transactions":9,"vwap":1272},"2025-09-17",684400,{"date":2096,"open":1272,"high":766,"low":839,"close":847,"change":2097,"percent_change":225,"volume":2098,"transactions":9,"vwap":847},"2025-09-16",-0.08,437100,{"date":2100,"open":1265,"high":2101,"low":775,"close":2102,"change":296,"percent_change":1577,"volume":2103,"transactions":9,"vwap":2102},"2025-09-15",36.63,35.85,387400,{"date":2105,"open":674,"high":2106,"low":2107,"close":2088,"change":1353,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2088},"2025-09-12",36.92,36.060001,-3.7,458100,{"date":2111,"open":2112,"high":867,"low":1251,"close":2113,"change":1528,"percent_change":574,"volume":2114,"transactions":9,"vwap":2113},"2025-09-11",36.74,37.59,422000,{"date":2116,"open":2112,"high":1130,"low":703,"close":2117,"change":1352,"percent_change":905,"volume":2118,"transactions":9,"vwap":2117},"2025-09-10",36.48,347700,{"date":2120,"open":2121,"high":890,"low":1551,"close":832,"change":2122,"percent_change":1513,"volume":2123,"transactions":9,"vwap":832},"2025-09-09",37.58,-0.88,487700,{"date":2125,"open":2126,"high":1523,"low":674,"close":2127,"change":743,"percent_change":1073,"volume":2128,"transactions":9,"vwap":2127},"2025-09-08",37.7,37.86,405000,{"date":2130,"open":2131,"high":593,"low":819,"close":2132,"change":2133,"percent_change":122,"volume":2134,"transactions":9,"vwap":2132},"2025-09-05",37.47,37.72,0.42,592400,{"date":2136,"open":722,"high":695,"low":763,"close":1191,"change":43,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1191},"2025-09-04",2,339800,{"date":2140,"open":2117,"high":2106,"low":1563,"close":2141,"change":2142,"percent_change":1143,"volume":2143,"transactions":9,"vwap":2141},"2025-09-03",36.57,-0.06,415600,{"date":2145,"open":1213,"high":813,"low":1250,"close":2101,"change":1450,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2101},"2025-09-02",-2.06,332400,{"date":2149,"open":1128,"high":876,"low":2150,"close":1128,"change":2151,"percent_change":696,"volume":2152,"transactions":9,"vwap":1128},"2025-08-29",37.21,0.17,507700,{"date":2154,"open":2155,"high":2155,"low":803,"close":812,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":812},"2025-08-28",37.68,-0.3,-0.8,466100,{"date":2160,"open":2161,"high":1512,"low":2161,"close":612,"change":1073,"percent_change":51,"volume":2162,"transactions":9,"vwap":612},"2025-08-27",36.93,483200,{"date":2164,"open":890,"high":2165,"low":1198,"close":1130,"change":1352,"percent_change":1237,"volume":2166,"transactions":9,"vwap":1130},"2025-08-26",38.22,879900,{"date":2168,"open":2169,"high":1183,"low":811,"close":862,"change":743,"percent_change":1073,"volume":2170,"transactions":9,"vwap":862},"2025-08-25",37.13,901100,{"date":2172,"open":2173,"high":2126,"low":1215,"close":797,"change":863,"percent_change":2174,"volume":2175,"transactions":9,"vwap":797},"2025-08-22",35.74,6.14,608400,{"date":2177,"open":2178,"high":1266,"low":2179,"close":909,"change":1166,"percent_change":1387,"volume":2180,"transactions":9,"vwap":909},"2025-08-21",35.080002,34.8,394300,{"date":2182,"open":979,"high":766,"low":2183,"close":2184,"change":437,"percent_change":404,"volume":2185,"transactions":9,"vwap":2184},"2025-08-20",35.43,35.48,454500,{"date":2187,"open":713,"high":2188,"low":1569,"close":729,"change":751,"percent_change":752,"volume":2189,"transactions":9,"vwap":729},"2025-08-19",36.34,517500,{"date":2191,"open":2192,"high":2193,"low":965,"close":1569,"change":1571,"percent_change":1586,"volume":2194,"transactions":9,"vwap":1569},"2025-08-18",35.49,36.12,552400,{"date":2196,"open":1234,"high":625,"low":2197,"close":911,"change":256,"percent_change":2198,"volume":2199,"transactions":9,"vwap":911},"2025-08-15",35.25,-1.8,594800,{"date":2201,"open":2202,"high":2203,"low":1266,"close":1112,"change":1143,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1112},"2025-08-14",35.79,36.28,-0.44,624800,{"date":2207,"open":2208,"high":703,"low":2209,"close":1563,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1563},"2025-08-13",34.040001,33.91,2.35,6.93,823400,{"date":2214,"open":2215,"high":2216,"low":2044,"close":2209,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2209},"2025-08-12",33.15,33.93,1.09,3.32,545600,{"date":2221,"open":1619,"high":2222,"low":2223,"close":1005,"change":305,"percent_change":1657,"volume":2224,"transactions":9,"vwap":1005},"2025-08-11",33.2,32.35,639700,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":1038,"volume":2232,"transactions":9,"vwap":2230},"2025-08-08",33.3,33.65,32.8,32.86,-0.33,630200,{"date":2234,"open":928,"high":2235,"low":1630,"close":1020,"change":546,"percent_change":1158,"volume":1082,"transactions":9,"vwap":1020},"2025-08-07",34.060001,{"date":2237,"open":2238,"high":942,"low":1620,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-08-06",34.25,33.33,-0.85,-2.49,914400,{"date":2244,"open":2073,"high":2245,"low":2208,"close":1045,"change":835,"percent_change":2032,"volume":2246,"transactions":9,"vwap":1045},"2025-08-05",34.77,969400,{"date":2248,"open":2249,"high":2250,"low":2058,"close":925,"change":1985,"percent_change":2251,"volume":2252,"transactions":9,"vwap":925},"2025-08-04",33.98,34.17,0.62,1010100,{"date":2254,"open":1908,"high":2255,"low":2256,"close":996,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":996},"2025-08-01",33.9,31.15,2.22,7.03,1835300,{"date":2261,"open":2262,"high":2263,"low":1703,"close":1655,"change":1143,"percent_change":1352,"volume":2264,"transactions":9,"vwap":1655},"2025-07-31",31.46,31.73,996200,{"date":2266,"open":1619,"high":2267,"low":1661,"close":2263,"change":905,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2263},"2025-07-30",33.029999,-4.08,814100,{"date":2271,"open":2065,"high":2065,"low":1005,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-07-29",33.080002,-0.56,-1.66,664900,{"date":2277,"open":2278,"high":2279,"low":2280,"close":1003,"change":2231,"percent_change":1577,"volume":2281,"transactions":9,"vwap":1003},"2025-07-28",33.87,34.15,33.32,458400,{"date":2283,"open":2284,"high":2235,"low":2285,"close":2286,"change":132,"percent_change":65,"volume":2287,"transactions":9,"vwap":2286},"2025-07-25",33.68,33.18,33.97,557200,{"date":2289,"open":1591,"high":2290,"low":2291,"close":2064,"change":384,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2064},"2025-07-24",34.3,33.38,-1.99,716000,{"date":2295,"open":1037,"high":994,"low":2296,"close":2238,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2238},"2025-07-23",33.23,0.75,2.24,943000,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2057,"change":1137,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2057},"2025-07-22",33.21,33.63,32.97,1.42,625500,{"date":2308,"open":2309,"high":2222,"low":2310,"close":2267,"change":2032,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2267},"2025-07-21",32.68,32.52,1.63,818400,{"date":2314,"open":1620,"high":1620,"low":2315,"close":2316,"change":1423,"percent_change":502,"volume":2317,"transactions":9,"vwap":2316},"2025-07-18",32.2,32.5,681600,{"date":2319,"open":2320,"high":2303,"low":1614,"close":2321,"change":112,"percent_change":835,"volume":2322,"transactions":9,"vwap":2321},"2025-07-17",33.12,33.14,899900,{"date":2324,"open":1619,"high":1940,"low":2325,"close":2272,"change":2326,"percent_change":814,"volume":2327,"transactions":9,"vwap":2272},"2025-07-16",32.34,0.04,790500,{"date":2329,"open":2330,"high":2331,"low":2267,"close":2037,"change":1415,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2037},"2025-07-15",33.86,33.88,-1.64,554200,{"date":2335,"open":2336,"high":2072,"low":1620,"close":2337,"change":2338,"percent_change":2012,"volume":2339,"transactions":9,"vwap":2337},"2025-07-14",33.89,33.59,-0.62,721500,{"date":2341,"open":935,"high":2342,"low":916,"close":2343,"change":687,"percent_change":2146,"volume":2344,"transactions":9,"vwap":2343},"2025-07-11",34.45,34.21,893600,{"date":2346,"open":1590,"high":2202,"low":2347,"close":1229,"change":1246,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1229},"2025-07-10",34.42,0.81,707600,{"date":2351,"open":2331,"high":2071,"low":2352,"close":2353,"change":1008,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-07-09",33.37,34.65,2.64,1400200,{"date":2357,"open":1612,"high":987,"low":2358,"close":1315,"change":1868,"percent_change":493,"volume":2359,"transactions":9,"vwap":1315},"2025-07-08",33.39,891000,{"date":2361,"open":2255,"high":1343,"low":2037,"close":2215,"change":759,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2215},"2025-07-07",-3.72,516700,{"date":2365,"open":2366,"high":1059,"low":2290,"close":949,"change":1904,"percent_change":1365,"volume":2367,"transactions":9,"vwap":949},"2025-07-03",34.73,321800,{"date":2369,"open":2370,"high":1279,"low":2371,"close":2347,"change":427,"percent_change":912,"volume":2372,"transactions":9,"vwap":2347},"2025-07-02",33.81,33.48,920000,{"date":2374,"open":2315,"high":2278,"low":1303,"close":2375,"change":1015,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-07-01",33.49,3.65,1111400,{"date":2379,"open":2053,"high":2267,"low":1930,"close":2380,"change":202,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-06-30",32.31,-1.61,919600,{"date":2384,"open":2385,"high":2375,"low":2386,"close":2053,"change":2387,"percent_change":1423,"volume":2388,"transactions":9,"vwap":2053},"2025-06-27",33.099998,32.7,-0.21,2024900,{"date":2390,"open":1940,"high":2391,"low":1318,"close":1293,"change":1711,"percent_change":2392,"volume":2393,"transactions":9,"vwap":1293},"2025-06-26",33.41,0.82,810900,{"date":2395,"open":2396,"high":2397,"low":1936,"close":1012,"change":1319,"percent_change":2060,"volume":2398,"transactions":9,"vwap":1012},"2025-06-25",33.34,33.8,943200,{"date":2400,"open":1006,"high":2078,"low":2336,"close":916,"change":147,"percent_change":2401,"volume":2402,"transactions":9,"vwap":916},"2025-06-24",0.95,709100,{"date":2404,"open":2405,"high":2406,"low":2023,"close":1003,"change":276,"percent_change":951,"volume":2407,"transactions":9,"vwap":1003},"2025-06-23",33.27,33.72,764100,{"date":2409,"open":935,"high":2250,"low":2227,"close":2410,"change":1061,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-06-20",33.44,-2.14,849700,{"date":2414,"open":2278,"high":1059,"low":2278,"close":2250,"change":877,"percent_change":152,"volume":2415,"transactions":9,"vwap":2250},"2025-06-18",600700,{"date":2417,"open":2418,"high":2419,"low":2249,"close":2208,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2208},"2025-06-17",34.64,34.91,-0.89,-2.55,633200,{"date":2424,"open":1229,"high":909,"low":2425,"close":1229,"change":25,"percent_change":493,"volume":2426,"transactions":9,"vwap":1229},"2025-06-16",34.41,873100,{"date":2428,"open":2429,"high":2192,"low":1045,"close":2290,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2290},"2025-06-13",34.99,-1.42,-3.98,624100,{"date":2434,"open":1252,"high":1564,"low":1581,"close":740,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":740},"2025-06-12",-0.34,-0.94,701800,{"date":2439,"open":876,"high":876,"low":2173,"close":2107,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2107},"2025-06-11",-1.53,-4.07,1008600,{"date":2444,"open":2445,"high":721,"low":601,"close":2113,"change":1718,"percent_change":742,"volume":2446,"transactions":9,"vwap":2113},"2025-06-10",37.85,535600,{"date":2448,"open":2449,"high":1157,"low":1066,"close":594,"change":2032,"percent_change":2450,"volume":2451,"transactions":9,"vwap":594},"2025-06-09",37.37,1.43,356500,{"date":2453,"open":2454,"high":883,"low":806,"close":2455,"change":2456,"percent_change":1280,"volume":2457,"transactions":9,"vwap":2455},"2025-06-06",37.26,37.040001,0.71,400500,{"date":2459,"open":1537,"high":832,"low":2460,"close":683,"change":546,"percent_change":807,"volume":2461,"transactions":9,"vwap":683},"2025-06-05",36.19,430600,{"date":2463,"open":798,"high":1559,"low":1244,"close":1278,"change":1274,"percent_change":2156,"volume":2464,"transactions":9,"vwap":1278},"2025-06-04",393300,{"date":2466,"open":1272,"high":803,"low":2467,"close":861,"change":43,"percent_change":2468,"volume":2469,"transactions":9,"vwap":861},"2025-06-03",35.3,2.04,465500,{"date":2471,"open":2107,"high":2107,"low":909,"close":2102,"change":2472,"percent_change":1450,"volume":2473,"transactions":9,"vwap":2102},"2025-06-02",-0.28,359800,{"date":2475,"open":1563,"high":748,"low":2476,"close":2477,"change":344,"percent_change":1319,"volume":2478,"transactions":9,"vwap":2477},"2025-05-30",35.64,36.13,612500,{"date":2480,"open":2112,"high":803,"low":1058,"close":2481,"change":524,"percent_change":1868,"volume":2482,"transactions":9,"vwap":2481},"2025-05-29",36.56,316600,{"date":2484,"open":1216,"high":2454,"low":2203,"close":2188,"change":2436,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2188},"2025-05-28",-2.52,371400,{"date":2488,"open":1537,"high":1546,"low":1129,"close":856,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":856},"2025-05-27",1.4,3.9,426400,{"date":2493,"open":1337,"high":2494,"low":2077,"close":2495,"change":1326,"percent_change":687,"volume":2496,"transactions":9,"vwap":2495},"2025-05-23",36.02,35.88,408200,{"date":2498,"open":2202,"high":2188,"low":1532,"close":820,"change":814,"percent_change":815,"volume":2499,"transactions":9,"vwap":820},"2025-05-22",421600,{"date":2501,"open":1537,"high":704,"low":2089,"close":2494,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2494},"2025-05-21",-1.31,-3.51,386900,{"date":2506,"open":789,"high":890,"low":2507,"close":1094,"change":2097,"percent_change":2387,"volume":2508,"transactions":9,"vwap":1094},"2025-05-20",37.099998,284700,{"date":2510,"open":723,"high":601,"low":803,"close":853,"change":1387,"percent_change":627,"volume":2511,"transactions":9,"vwap":853},"2025-05-19",292800,{"date":2513,"open":662,"high":2514,"low":2515,"close":1512,"change":2387,"percent_change":1415,"volume":2516,"transactions":9,"vwap":1512},"2025-05-16",38.049999,37.49,511000,{"date":2518,"open":1512,"high":732,"low":819,"close":1184,"change":305,"percent_change":1274,"volume":2519,"transactions":9,"vwap":1184},"2025-05-15",437900,{"date":2521,"open":2522,"high":2522,"low":890,"close":889,"change":966,"percent_change":2523,"volume":2524,"transactions":9,"vwap":889},"2025-05-14",38.48,-1.96,497400,{"date":2526,"open":2527,"high":1517,"low":2528,"close":1077,"change":225,"percent_change":2273,"volume":2529,"transactions":9,"vwap":1077},"2025-05-13",39.060001,38.58,644900,{"date":2531,"open":2532,"high":2533,"low":1504,"close":1499,"change":733,"percent_change":2534,"volume":2535,"transactions":9,"vwap":1499},"2025-05-12",39.23,40.17,6.01,658500,{"date":2537,"open":1130,"high":1128,"low":622,"close":2538,"change":202,"percent_change":2430,"volume":2539,"transactions":9,"vwap":2538},"2025-05-09",36.8,483700,{"date":2541,"open":635,"high":2132,"low":2542,"close":1094,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":1094},"2025-05-08",36.45,1.21,3.35,1045300,{"date":2547,"open":1575,"high":2542,"low":2548,"close":2193,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2193},"2025-05-07",35.44,0.65,1.83,989100,{"date":2553,"open":2554,"high":832,"low":911,"close":770,"change":2555,"percent_change":1097,"volume":2556,"transactions":9,"vwap":770},"2025-05-06",35.58,1.47,1160700,{"date":2558,"open":2559,"high":2560,"low":1031,"close":925,"change":929,"percent_change":885,"volume":2561,"transactions":9,"vwap":925},"2025-05-05",33.78,34.52,1060900,{"date":2563,"open":2330,"high":987,"low":2064,"close":2564,"change":137,"percent_change":1217,"volume":2565,"transactions":9,"vwap":2564},"2025-05-02",34.2,410100,{"date":2567,"open":2371,"high":1591,"low":1940,"close":2568,"change":1570,"percent_change":815,"volume":2569,"transactions":9,"vwap":2568},"2025-05-01",33.42,487400,{"date":2571,"open":1614,"high":2572,"low":2325,"close":1605,"change":2573,"percent_change":1685,"volume":2574,"transactions":9,"vwap":1605},"2025-04-30",33.45,-0.17,555200,{"date":2576,"open":2577,"high":2278,"low":1293,"close":2371,"change":276,"percent_change":951,"volume":2578,"transactions":9,"vwap":2371},"2025-04-29",33.24,390100,{"date":2580,"open":1620,"high":2397,"low":1005,"close":2581,"change":2142,"percent_change":343,"volume":2582,"transactions":9,"vwap":2581},"2025-04-28",33.28,518200,{"date":2584,"open":1934,"high":2572,"low":2585,"close":2396,"change":2435,"percent_change":857,"volume":2586,"transactions":9,"vwap":2396},"2025-04-25",32.88,361900,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2284,"change":107,"percent_change":86,"volume":2592,"transactions":9,"vwap":2284},"2025-04-24",32.83,33.74,32.51,493000,{"date":2594,"open":1031,"high":942,"low":1929,"close":2595,"change":999,"percent_change":536,"volume":2596,"transactions":9,"vwap":2595},"2025-04-23",32.67,643200,{"date":184,"open":2598,"high":2599,"low":1729,"close":1951,"change":1089,"percent_change":2600,"volume":2601,"transactions":9,"vwap":1951},31.42,32.24,2.2,497900]