[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AXTA":3,"homepage-market-summary":31,"stock-historical-AXTA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"AXTA","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},"Axalta Coating Systems Ltd.","NYSE",null,"PAINTS, VARNISHES, LACQUERS, ENAMELS & ALLIED PRODS","Axalta Coating Systems Ltd is a manufacturer, marketer, and distributor of high-performance coatings systems. It operates in two segments: Performance Coatings and Mobility Coatings. The Performance Coatings segment provides liquid and powder coatings solutions to a fragmented and local customer base. Its end markets include refinish and industrial, and the Mobility Coatings segment relates to the provision of coating technologies to original equipment manufacturers of light and commercial vehicles. The majority of its revenue is generated from the Mobility Coatings segment. Geographically, the company generates maximum revenue from the Europe, Middle East and Africa (EMEA) region, followed by North America, Asia Pacific, and Latin America.","12,300","Philadelphia, PA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},32.2,32.17,32.5,31.97,31.85,0.35,1.1,2682817.513666,20641,32.2539,38.61,24.937,2933339.4970108047,53.1,2989,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":21,"price":153,"is_up":40},"Comm Services","XLC",110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":180},365,1000,{"period_high":26,"period_low":27,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},2887285,1053859013.749712,2.12,"2025-04-22",[181,182,192,203,214,225,236,247,258,269,278,288,299,308,318,329,339,350,361,372,382,393,404,415,426,436,447,457,467,476,487,497,507,517,528,536,546,555,563,573,583,593,604,614,623,631,640,649,660,669,680,691,699,708,717,725,732,739,747,755,761,768,777,786,794,802,811,819,825,831,837,844,850,858,865,870,878,885,894,900,906,913,917,922,930,939,946,953,961,968,976,985,993,1002,1010,1018,1026,1033,1040,1048,1055,1064,1072,1078,1086,1094,1103,1111,1118,1124,1132,1139,1146,1153,1162,1170,1177,1185,1192,1200,1206,1214,1221,1228,1236,1245,1252,1259,1264,1272,1278,1286,1293,1300,1307,1314,1322,1329,1334,1342,1348,1357,1362,1368,1375,1382,1387,1396,1404,1411,1419,1426,1433,1439,1444,1451,1457,1465,1472,1476,1481,1485,1491,1496,1501,1507,1513,1519,1528,1535,1540,1545,1552,1557,1564,1569,1572,1579,1587,1593,1596,1602,1607,1612,1617,1622,1628,1633,1636,1643,1650,1654,1660,1666,1672,1679,1685,1690,1697,1702,1708,1716,1724,1732,1739,1745,1754,1760,1766,1772,1777,1783,1791,1796,1801,1809,1816,1822,1827,1833,1840,1845,1850,1854,1861,1866,1873,1879,1887,1893,1900,1904,1910,1915,1923,1927,1932,1937,1942,1949,1954,1961,1967,1973,1981,1989,1995,2001,2005,2012,2015,2018,2024,2027,2032,2037,2042,2048,2053,2058,2064,2070,2077,2084,2091,2098,2103,2109,2118,2123,2128,2134,2139,2144,2149,2155,2162,2166,2172,2179,2184,2187,2191,2198,2204,2210,2215,2221,2227,2231,2236,2239,2242,2247,2251,2257,2262,2266,2271,2275,2278,2284,2288,2293,2299,2305,2310,2313,2317,2320,2325,2329,2335,2340,2344,2349,2356,2361,2367,2371,2376,2382,2385,2392,2397,2401,2405,2413,2420,2424,2429,2433,2437,2443,2448,2454,2457,2462,2466,2471,2475,2480,2486,2491,2498,2503,2507,2510,2514,2519,2523,2529,2533,2537,2543,2547,2551,2557,2562,2568,2571,2577,2582,2585,2589],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",31.76,31.93,31.2,-0.31,-0.96,1740166.027085,19863,31.6819,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",32.8,32.97,32.15,32.16,-0.48,-1.47,1673660.940241,15772,32.4243,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",32.62,32.72,32.36,32.64,-0.04,-0.12,1474030.926172,17778,32.5715,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",32.29,32.79,32.01,32.68,-0.21,-0.64,1300121.399878,17766,32.4914,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",32.65,32.98,32.42,32.89,0.63,1.95,1573379.696752,17045,32.7448,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",32.61,32.75,32.02,32.26,-0.17,-0.52,1495318.932311,16189,32.3003,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",32.52,32.96,32.325,32.43,-0.61,-1.85,2208589.481891,23015,32.6179,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",32.92,33.59,32.86,33.04,1.18,3.7,3178384.820378,24133,33.1678,{"date":270,"open":208,"high":227,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",31.84,31.86,-0.34,-1.06,4459084.027718,33310,32.277,{"date":279,"open":280,"high":281,"low":282,"close":16,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",32.39,32.48,32.07,-0.43,-1.32,2980785.756997,22025,32.2387,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",33.52,33.615,32.6,32.63,-0.66,-1.98,1632252.58774,18228,32.8863,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",33.65,32.915,33.29,0,2184053.884554,19378,33.3242,{"date":309,"open":310,"high":311,"low":312,"close":303,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",33.62,33.63,33.12,-0.38,-1.13,2098086.689921,25216,33.2631,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",33.68,33.855,33.25,33.67,-0.49,-1.43,1467654.784468,19568,33.6173,{"date":330,"open":331,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",34.49,34.57,34.16,0.14,0.41,1225429.019331,16848,34.3037,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",34.06,34.33,33.85,34.02,-0.42,-1.22,2097331.133881,24218,34.0283,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",35.22,35.48,34.29,34.44,-1.09,-3.07,2360133.818123,20306,34.6305,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",35.89,36.43,35.49,35.53,-0.25,-0.7,2327599.678522,19114,35.8373,{"date":373,"open":374,"high":375,"low":365,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",35.61,36.27,35.78,-0.19,-0.53,1798918.632926,19436,36.0109,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",36.16,36.38,35.655,35.97,0.18,0.5,1061317.576921,14606,35.9471,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",35.43,36.22,35.34,35.79,0.71,2.02,842069.93384,12564,35.8997,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",35.82,35.91,34.99,35.08,-1.34,-3.68,1335876.857845,15900,35.3996,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",36.96,37.31,36.295,36.42,-0.6,-1.62,1470407.662059,13174,36.5916,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":68,"volume":433,"transactions":434,"vwap":435},"2026-08-28",37.19,37.32,36.53,37.02,0.33,2235392.867437,15108,36.9765,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",36.63,36.815,36.39,36.69,0.08,0.22,1060594.490732,14728,36.6653,{"date":448,"open":449,"high":429,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",37.05,36.51,36.61,0.21,0.58,1587971.863013,14152,36.7081,{"date":458,"open":459,"high":364,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",36.29,35.94,36.4,0.34,0.94,914977.998587,12422,36.2657,{"date":468,"open":469,"high":438,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",36.35,36.06,-0.14,-0.39,1162016.242021,15284,36.2871,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",36.03,36.45,35.76,36.2,0.7,1.97,1098565.577474,15294,36.1552,{"date":488,"open":489,"high":396,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",35.55,35.39,35.5,-0.77,-2.12,2343093.852475,22206,35.7507,{"date":498,"open":499,"high":500,"low":501,"close":375,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",36.05,36.505,35.965,0.85,2.4,1844113.351304,21999,36.1644,{"date":508,"open":407,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",36.085,35.26,35.42,-0.69,-1.91,1770311.288382,19480,35.5641,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",36.79,36.95,36,36.11,-1.2,-3.22,1688859.262876,21413,36.2811,{"date":529,"open":449,"high":530,"low":531,"close":418,"change":532,"percent_change":482,"volume":533,"transactions":534,"vwap":535},"2026-08-14",37.55,37.03,0.26,1234397.818902,18789,37.2966,{"date":537,"open":538,"high":539,"low":540,"close":449,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",37.45,37.57,36.885,-0.23,-0.62,1541594.570111,21040,37.1256,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":304,"percent_change":304,"volume":552,"transactions":553,"vwap":554},"2026-08-12",37.86,37.95,36.92,37.28,2287455.422868,30062,37.2939,{"date":556,"open":557,"high":558,"low":557,"close":551,"change":559,"percent_change":283,"volume":560,"transactions":561,"vwap":562},"2026-08-11",37.11,37.76,-0.16,1716651.938939,27715,37.4233,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",37.85,37.3,37.44,-0.75,-1.96,1275915.599312,19708,37.5217,{"date":574,"open":575,"high":26,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",37.9,37.87,38.19,0.65,1.73,1107443.694122,15018,38.2574,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":378,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",38.12,38.37,37.5,37.54,-1.39,1961022.281138,21812,37.9623,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",37.75,38.1619,37.58,38.07,0.46,1.22,1191834.045825,19279,37.9294,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",36.54,37.7,37.61,1.33,3.67,1567755.94721,21604,37.4558,{"date":615,"open":479,"high":616,"low":384,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",36.82,36.28,0.47,1.31,1680991.414528,18716,36.364,{"date":624,"open":478,"high":478,"low":625,"close":626,"change":627,"percent_change":253,"volume":628,"transactions":629,"vwap":630},"2026-07-31",35.47,35.81,-0.22,1357900.236841,19347,35.8004,{"date":632,"open":479,"high":633,"low":634,"close":478,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",36.62,35.65,1.2,3.45,1566587.928487,22755,36.0554,{"date":641,"open":642,"high":366,"low":643,"close":644,"change":253,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",35.35,34.79,34.83,-1.72,1583467.830313,20712,35.0356,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",34.76,35.98,34.75,35.44,1.7,5.04,3177840.685055,30640,35.5837,{"date":661,"open":323,"high":342,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",33.22,33.74,0.98,2.99,1495721.310741,22799,33.7746,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",32.13,33.35,32.08,32.76,1.08,3.41,1466759.112726,19979,32.8776,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",31.98,32.37,31.52,31.68,-1.12,-3.41,3586614.21036,24026,31.7761,{"date":692,"open":672,"high":693,"low":694,"close":194,"change":462,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",33.72,32.73,1.05,952309.101195,14200,33.0542,{"date":700,"open":701,"high":194,"low":702,"close":703,"change":462,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",32.06,31.934,32.46,1.06,869236.130127,12232,32.419,{"date":709,"open":710,"high":711,"low":282,"close":712,"change":627,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",32.34,32.545,32.12,-0.68,1321545.893391,18255,32.2862,{"date":718,"open":719,"high":720,"low":721,"close":710,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":710},"2026-07-17",32.88,33.029999,32.23,-0.54,-1.64,1538800,{"date":726,"open":727,"high":250,"low":728,"close":719,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":719},"2026-07-16",32.4,32.18,0.45,1.39,1110300,{"date":733,"open":240,"high":734,"low":735,"close":252,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":252},"2026-07-15",32.54,31.94,0.31,0.97,1576800,{"date":740,"open":741,"high":742,"low":743,"close":712,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":712},"2026-07-14",32.53,32.67,31.88,0.05,0.16,1909600,{"date":748,"open":749,"high":750,"low":751,"close":282,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":282},"2026-07-13",32.69,33.15,31.89,-0.44,-1.35,2401300,{"date":756,"open":757,"high":758,"low":281,"close":759,"change":209,"percent_change":210,"volume":760,"transactions":9,"vwap":759},"2026-07-10",32.58,32.95,32.51,917700,{"date":762,"open":219,"high":763,"low":764,"close":765,"change":113,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-09",32.93,32.38,32.55,-0.03,891800,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-08",33.21,33.58,31.703,32.56,-1.69,-4.93,1467600,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-07",35.14,35.3,34.24,34.25,-0.76,-2.17,1466400,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-06",35.24,34.58,35.0099983,-0.1,-0.28,1233800,{"date":795,"open":796,"high":352,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-02",34.7,34.59,35.11,0.91,2.66,1477200,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-01",34.18,34.51,33.955,34.2,-0.02,-0.06,1426700,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":452,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-30",33.91,34.3,33.76,34.22,0.62,890100,{"date":820,"open":354,"high":354,"low":821,"close":822,"change":324,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-29",33.44,34.0099983,-1.42,1569100,{"date":826,"open":816,"high":827,"low":828,"close":829,"change":541,"percent_change":294,"volume":830,"transactions":9,"vwap":829},"2026-06-26",34.69,34.15,34.5,1700000,{"date":832,"open":779,"high":395,"low":354,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-25",34.73,0.07,0.2,2320400,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":90,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-24",34,34.78,34.66,3.03,2343900,{"date":845,"open":846,"high":814,"low":846,"close":847,"change":512,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-23",33.48,33.64,-2.01,2360800,{"date":851,"open":852,"high":853,"low":854,"close":342,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":342},"2026-06-22",34.9,35.02,34.26,-0.45,-1.29,2499800,{"date":859,"open":860,"high":861,"low":862,"close":840,"change":133,"percent_change":863,"volume":864,"transactions":9,"vwap":840},"2026-06-18",33.79,34.95,33.483,2.29,4864200,{"date":866,"open":290,"high":354,"low":290,"close":839,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":839},"2026-06-17",0.68,2.04,3352500,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":855,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-16",34.13,34.6,33.3,33.32,-1.33,3138600,{"date":879,"open":880,"high":841,"low":881,"close":882,"change":138,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-15",34.405,33.66,33.77,1.99,1711300,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-12",33.73,33.75,32.84,33.11,0.43,1.32,2401500,{"date":895,"open":896,"high":897,"low":19,"close":219,"change":453,"percent_change":898,"volume":899,"transactions":9,"vwap":219},"2026-06-11",32.22,33.02,1.81,2859500,{"date":901,"open":228,"high":821,"low":902,"close":903,"change":568,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-10",32.049999,32.099998,-2.28,1957200,{"date":907,"open":228,"high":908,"low":909,"close":910,"change":103,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-09",33.335,32.435,32.85,3.17,2364200,{"date":914,"open":271,"high":915,"low":271,"close":271,"change":273,"percent_change":274,"volume":916,"transactions":9,"vwap":271},"2026-06-08",32.605,2391600,{"date":918,"open":765,"high":890,"low":919,"close":728,"change":335,"percent_change":920,"volume":921,"transactions":9,"vwap":728},"2026-06-05",31.92,1.29,3871500,{"date":923,"open":924,"high":227,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-04",32.25,31.615,31.77,0.59,1.89,3787500,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-03",30.87,31.6,30.57,31.18,0.8,2.63,6691800,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":113,"percent_change":766,"volume":945,"transactions":9,"vwap":944},"2026-06-02",30.4,30.71,30.030001,30.38,1122400,{"date":947,"open":941,"high":948,"low":949,"close":950,"change":313,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-01",30.53,29.69,30.39,-1.23,2193200,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":453,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-29",30.325,31.29,29.91,30.77,1.92,4525000,{"date":962,"open":963,"high":941,"low":964,"close":965,"change":471,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-28",30.16,29.64,30.19,-0.46,5679800,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":143,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-27",30.75,31.59,30.11,30.33,1.07,11245000,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-26",30.02,30.27,29.68,30.01,0.79,2.7,1419300,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":736,"volume":992,"transactions":9,"vwap":990},"2026-05-22",29.55,29.78,29.084999,29.22,0.09,1476900,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-21",28.44,29.385,28.17,29.13,0.39,1.36,1651100,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":664,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-20",27.82,28.815,27.43,28.74,3.53,2083900,{"date":1011,"open":1012,"high":1004,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-19",27.72,26.82,27.76,0.15,0.54,1913400,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":936,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-18",27.51,28.02,27.29,27.61,2.98,1683600,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":753,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-15",27.84,26.79,26.81,-4.79,1152700,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":123,"percent_change":68,"volume":1039,"transactions":9,"vwap":1038},"2026-05-14",28.13,28.48,27.93,28.16,1244800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":891,"volume":1047,"transactions":9,"vwap":1045},"2026-05-13",27.66,28.07,27.63,27.91,0.12,1785700,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":421,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-12",28.32,27.52,27.79,-2.11,1464000,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-11",29.38,29.46,28.38,28.39,-0.74,-2.54,1615700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":998,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":998},"2026-05-08",28.72,29.41,28.69,0.56,1.96,1804100,{"date":1073,"open":987,"high":1074,"low":995,"close":1075,"change":1076,"percent_change":834,"volume":1077,"transactions":9,"vwap":1075},"2026-05-07",29.649,28.57,0.02,2836300,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":730,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-06",28.82,29.76,28.42,28.55,5.12,4135600,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":618,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-05",27.2,27.825,27.09,27.16,1.76,2879700,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-04",27.87,28.059999,26.36,26.69,-1.04,-3.75,2817800,{"date":1104,"open":1105,"high":1106,"low":1023,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-01",28.6,28.735,27.73,-0.71,-2.5,1716800,{"date":1112,"open":1113,"high":1114,"low":1113,"close":995,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":995},"2026-04-30",28.08,28.91,0.23,0.82,2349000,{"date":1119,"open":1059,"high":1066,"low":1120,"close":1121,"change":1122,"percent_change":951,"volume":1123,"transactions":9,"vwap":1121},"2026-04-29",28.14,28.21,-0.35,1678300,{"date":1125,"open":1126,"high":1127,"low":1050,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-28",29.43,29.5,28.56,-0.87,-2.96,1487800,{"date":1133,"open":1134,"high":1135,"low":1067,"close":1126,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1126},"2026-04-27",29.61,29.84,-0.24,-0.81,1988700,{"date":1140,"open":987,"high":1141,"low":1142,"close":1143,"change":432,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-24",29.81,29.375,29.67,1.12,1409700,{"date":1147,"open":1135,"high":1148,"low":1149,"close":1150,"change":221,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-23",29.95,29.17,29.34,-2.13,1254800,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-22",29.9,30.31,29.65,29.98,0.89,3.06,2634600,{"date":1163,"open":1164,"high":1143,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-21",29.48,28.98,29.09,-0.59,-1.99,2034300,{"date":1171,"open":1172,"high":1173,"low":1127,"close":980,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":980},"2026-04-20",29.71,29.96,-0.32,-1.07,2729900,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-17",29.37,31.23,30,1.26,4.38,3749900,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1007,"change":578,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1007},"2026-04-16",29.02,29.56,28.435,2.31,2513800,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-15",28.67,27.94,28.09,-0.67,-2.33,1394200,{"date":1201,"open":1165,"high":1202,"low":1203,"close":1204,"change":334,"percent_change":54,"volume":1205,"transactions":9,"vwap":1204},"2026-04-14",29.121,28.715,28.76,1238300,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":541,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-13",28.52,28.66,28.01,28.62,-0.8,1692900,{"date":1215,"open":1007,"high":1216,"low":1217,"close":1218,"change":21,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-10",29.42,28.685,28.85,1.23,2409200,{"date":1222,"open":1223,"high":1083,"low":1224,"close":1225,"change":559,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-09",28.35,28.115,28.5,-0.56,1871700,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1209,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1209},"2026-04-08",28.93,29.18,28.345,2.53,9.68,3931700,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-07",26.54,26.63,26.065001,26.13,-0.26,-0.99,1870300,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":283,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-06",26.76,26.19,26.39,-1.6,1566100,{"date":1253,"open":1254,"high":1255,"low":1249,"close":1013,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1013},"2026-04-02",26.87,27.44,-0.84,-3.04,2712600,{"date":1260,"open":1261,"high":1262,"low":1044,"close":1042,"change":209,"percent_change":471,"volume":1263,"transactions":9,"vwap":1042},"2026-04-01",28.31,28.73,2628900,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":103,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-31",27.02,27.885,26.94,27.7,3.78,2109700,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1099,"change":559,"percent_change":421,"volume":1277,"transactions":9,"vwap":1099},"2026-03-30",27.15,27.25,26.675,1722900,{"date":1279,"open":1280,"high":1281,"low":1239,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-27",27.21,27.24,26.85,-0.51,-1.86,3034300,{"date":1287,"open":1288,"high":1269,"low":1289,"close":1290,"change":1291,"percent_change":74,"volume":1292,"transactions":9,"vwap":1290},"2026-03-26",27.17,27.1,27.36,-0.3,2287100,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1042,"change":159,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1042},"2026-03-25",27.41,27.69,26.95,2.75,2326400,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":389,"percent_change":928,"volume":1306,"transactions":9,"vwap":1305},"2026-03-24",26.08,27.013,25.82,26.92,4626300,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1309,"change":664,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1309},"2026-03-23",26.42,26.745,25.83,3.85,2738500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":294,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-20",26.24,26.37,25.165,25.44,-2.53,6396800,{"date":1323,"open":1324,"high":1325,"low":27,"close":1326,"change":1100,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-19",25.27,26.21,26.1,-3.83,3565000,{"date":1330,"open":1004,"high":1195,"low":1289,"close":1331,"change":188,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-18",27.14,-3.42,1795000,{"date":1335,"open":1336,"high":1337,"low":1037,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-17",28.15,28.29,28.1,0.17,0.61,2435500,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1037,"change":462,"percent_change":1219,"volume":1347,"transactions":9,"vwap":1037},"2026-03-16",27.86,28.19,27.68,3005200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-13",27.99,28.22,27.37,27.59,-0.27,-0.97,2162400,{"date":1358,"open":997,"high":1359,"low":1014,"close":1344,"change":324,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1344},"2026-03-12",28.47,-1.73,3497900,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1223,"change":1061,"percent_change":1062,"volume":1367,"transactions":9,"vwap":1223},"2026-03-11",28.89,29.08,28.255,2011100,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1166,"change":1373,"percent_change":713,"volume":1374,"transactions":9,"vwap":1166},"2026-03-10",29.495,29.87,29.059999,-0.2,2752700,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1174,"percent_change":74,"volume":1381,"transactions":9,"vwap":1380},"2026-03-09",28.84,29.468,28.18,29.29,4478300,{"date":1383,"open":1127,"high":964,"low":1080,"close":1134,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1134},"2026-03-06",-0.65,-2.15,4641300,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-05",30.74,31,30.049999,30.26,-1.14,-3.63,3975700,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":792,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-04",31.51,31.69,30.79,31.4,-0.88,3258900,{"date":1405,"open":941,"high":1406,"low":1407,"close":685,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":685},"2026-03-03",32.165,30.13,-0.91,-2.79,4530200,{"date":1412,"open":1413,"high":758,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-02",31.44,31.030001,32.59,-0.82,-2.45,2815400,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1373,"percent_change":421,"volume":1425,"transactions":9,"vwap":1424},"2026-02-27",33.37,33.71,33.075001,33.41,2813700,{"date":1427,"open":1428,"high":1429,"low":672,"close":1430,"change":210,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-26",33.97,34.21,33.61,-0.36,1773000,{"date":1434,"open":1435,"high":1436,"low":1437,"close":887,"change":966,"percent_change":753,"volume":1438,"transactions":9,"vwap":887},"2026-02-25",34.35,34.63,33.51,2079100,{"date":1440,"open":331,"high":1441,"low":344,"close":1442,"change":334,"percent_change":335,"volume":1443,"transactions":9,"vwap":1442},"2026-02-24",34.86,34.19,1919700,{"date":1445,"open":1446,"high":840,"low":1447,"close":1448,"change":283,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-23",34.32,33.95,34.049999,-1.25,1977000,{"date":1452,"open":1453,"high":1454,"low":1446,"close":1453,"change":471,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-20",34.48,35.15,-0.4,2071900,{"date":1458,"open":779,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-19",35.29,34.17,34.62,-0.95,-2.67,2262000,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":817,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-18",34.92,35.72,35.57,1.77,1769300,{"date":1473,"open":1435,"high":1474,"low":1442,"close":861,"change":1116,"percent_change":503,"volume":1475,"transactions":9,"vwap":861},"2026-02-17",35.025002,3189600,{"date":1477,"open":1446,"high":1478,"low":1479,"close":872,"change":462,"percent_change":103,"volume":1480,"transactions":9,"vwap":872},"2026-02-13",34.93,33.87,3725700,{"date":1482,"open":1447,"high":1483,"low":261,"close":860,"change":452,"percent_change":231,"volume":1484,"transactions":9,"vwap":860},"2026-02-12",34.84,3723700,{"date":1486,"open":829,"high":1487,"low":1488,"close":771,"change":1256,"percent_change":1489,"volume":1490,"transactions":9,"vwap":771},"2026-02-11",34.725,33.505,-2.44,3191700,{"date":1492,"open":873,"high":1493,"low":333,"close":1494,"change":452,"percent_change":1340,"volume":1495,"transactions":9,"vwap":1494},"2026-02-10",35.12,34.42,5328300,{"date":1497,"open":1498,"high":1435,"low":1499,"close":1429,"change":128,"percent_change":264,"volume":1500,"transactions":9,"vwap":1429},"2026-02-09",33.88,33.53,4676900,{"date":1502,"open":888,"high":1503,"low":1504,"close":1505,"change":1076,"percent_change":108,"volume":1506,"transactions":9,"vwap":1505},"2026-02-06",33.92,33.56,33.81,2791600,{"date":1508,"open":1509,"high":1510,"low":310,"close":860,"change":198,"percent_change":1511,"volume":1512,"transactions":9,"vwap":860},"2026-02-05",34.53,34.55,-1.4,2970200,{"date":1514,"open":1442,"high":1494,"low":301,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-04",34.27,2,6.2,4034600,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-03",31.54,32.82,31.45,32.27,-1.28,-3.82,5849000,{"date":1529,"open":323,"high":1530,"low":1531,"close":1532,"change":766,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-02",33.89,33.5,33.55,-0.09,4030100,{"date":1536,"open":822,"high":354,"low":1537,"close":771,"change":243,"percent_change":1538,"volume":1539,"transactions":9,"vwap":771},"2026-01-30",33.33,-1.52,2201200,{"date":1541,"open":804,"high":829,"low":1531,"close":1542,"change":1543,"percent_change":1046,"volume":1544,"transactions":9,"vwap":1542},"2026-01-29",34.099998,0.04,3057300,{"date":1546,"open":771,"high":1547,"low":1548,"close":1549,"change":599,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-28",34.46,33.465,34.060001,1.37,3509800,{"date":1553,"open":887,"high":882,"low":1554,"close":1555,"change":791,"percent_change":1291,"volume":1556,"transactions":9,"vwap":1555},"2026-01-27",33.425,33.6,2012000,{"date":1558,"open":1559,"high":1560,"low":881,"close":1561,"change":442,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-26",33.78,34.09,33.7,0.24,2072300,{"date":1565,"open":847,"high":822,"low":1566,"close":310,"change":1283,"percent_change":1567,"volume":1568,"transactions":9,"vwap":310},"2026-01-23",33.4,-1.49,2173000,{"date":1570,"open":1447,"high":807,"low":888,"close":872,"change":138,"percent_change":483,"volume":1571,"transactions":9,"vwap":872},"2026-01-22",2265200,{"date":1573,"open":1574,"high":1448,"low":303,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-21",33.93,33.47,0.19,0.57,2710900,{"date":1580,"open":1581,"high":1582,"low":674,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-20",33,33.435,33.28,-0.29,-0.86,5077300,{"date":1588,"open":1589,"high":1555,"low":1590,"close":1591,"change":209,"percent_change":210,"volume":1592,"transactions":9,"vwap":1591},"2026-01-16",33.31,33.040001,33.57,7487000,{"date":1594,"open":312,"high":1430,"low":763,"close":1430,"change":453,"percent_change":1092,"volume":1595,"transactions":9,"vwap":1430},"2026-01-15",5999800,{"date":1597,"open":1598,"high":1599,"low":1600,"close":720,"change":209,"percent_change":210,"volume":1601,"transactions":9,"vwap":720},"2026-01-14",33.09,33.295,32.91,4821900,{"date":1603,"open":719,"high":1604,"low":889,"close":1605,"change":442,"percent_change":1562,"volume":1606,"transactions":9,"vwap":1605},"2026-01-13",33.165,33.07,5264200,{"date":1608,"open":910,"high":1609,"low":194,"close":1610,"change":766,"percent_change":1533,"volume":1611,"transactions":9,"vwap":1610},"2026-01-12",33.255,32.99,2471500,{"date":1613,"open":1522,"high":1614,"low":217,"close":897,"change":927,"percent_change":1615,"volume":1616,"transactions":9,"vwap":897},"2026-01-09",33.27,1.82,2850200,{"date":1618,"open":1619,"high":674,"low":1620,"close":252,"change":113,"percent_change":766,"volume":1621,"transactions":9,"vwap":252},"2026-01-08",32.080002,31.61,4016800,{"date":1623,"open":759,"high":1624,"low":1524,"close":1625,"change":1283,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-01-07",32.7,32.44,-1.55,2503200,{"date":1629,"open":292,"high":1630,"low":1631,"close":758,"change":210,"percent_change":1431,"volume":1632,"transactions":9,"vwap":758},"2026-01-06",33.19,32.315,3922900,{"date":1634,"open":250,"high":311,"low":260,"close":1605,"change":834,"percent_change":452,"volume":1635,"transactions":9,"vwap":1605},"2026-01-05",2957400,{"date":1637,"open":1415,"high":1638,"low":1639,"close":1581,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1581},"2026-01-02",33.14,32.45,0.69,2.14,4521200,{"date":1644,"open":1645,"high":194,"low":1646,"close":1647,"change":1648,"percent_change":1538,"volume":1649,"transactions":9,"vwap":1647},"2025-12-31",32.66,32.24,32.31,-0.5,1685900,{"date":1651,"open":674,"high":890,"low":749,"close":1652,"change":808,"percent_change":809,"volume":1653,"transactions":9,"vwap":1652},"2025-12-30",32.81,2108200,{"date":1655,"open":1656,"high":1657,"low":734,"close":1658,"change":335,"percent_change":1182,"volume":1659,"transactions":9,"vwap":1658},"2025-12-29",32.78,32.895,32.83,2404000,{"date":1661,"open":1646,"high":1662,"low":1663,"close":229,"change":1664,"percent_change":128,"volume":1665,"transactions":9,"vwap":229},"2025-12-26",32.445,32.048,0.13,1344900,{"date":1667,"open":1668,"high":1668,"low":682,"close":216,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":216},"2025-12-24",32.32,0.01,0.03,726300,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1543,"percent_change":1046,"volume":1678,"transactions":9,"vwap":1677},"2025-12-23",32.35,32.57,32.044998,32.28,2682500,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1646,"change":388,"percent_change":1069,"volume":1684,"transactions":9,"vwap":1646},"2025-12-22",32.0099983,32.475,31.91,3902400,{"date":1686,"open":735,"high":1687,"low":272,"close":1688,"change":108,"percent_change":1576,"volume":1689,"transactions":9,"vwap":1688},"2025-12-19",32.3,32.060001,5515100,{"date":1691,"open":1692,"high":281,"low":1693,"close":1694,"change":1695,"percent_change":736,"volume":1696,"transactions":9,"vwap":1694},"2025-12-18",31.95,31.81,32,0.1,4843900,{"date":1698,"open":1401,"high":924,"low":1401,"close":1699,"change":389,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-12-17",31.9,1.59,4429100,{"date":1703,"open":1704,"high":19,"low":186,"close":1401,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1401},"2025-12-16",31.725,0.29,0.93,4443700,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1242,"volume":1715,"transactions":9,"vwap":1713},"2025-12-15",31.12,31.48,30.85,31.11,-0.08,3822900,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":927,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-12-12",31.1,31.41,30.545,31.19,1.93,3862000,{"date":1725,"open":1726,"high":1727,"low":1164,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-11",29.63,30.67,30.6,1.4,4.79,4579600,{"date":1733,"open":1734,"high":990,"low":1196,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-12-10",28.45,29.2,0.76,2.67,6625000,{"date":1740,"open":1741,"high":1742,"low":1743,"close":995,"change":452,"percent_change":159,"volume":1744,"transactions":9,"vwap":995},"2025-12-09",28.37,28.8,28.33,5089100,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-12-08",29.030001,29.19,28.142,28.23,-0.85,-2.92,3574500,{"date":1755,"open":1756,"high":1155,"low":1757,"close":1365,"change":1758,"percent_change":542,"volume":1759,"transactions":9,"vwap":1365},"2025-12-05",29.4,29.01,-0.18,5185400,{"date":1761,"open":972,"high":1762,"low":1187,"close":1763,"change":1061,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-04",30.34,29.26,-2.47,5211400,{"date":1767,"open":981,"high":1768,"low":1769,"close":1181,"change":1770,"percent_change":242,"volume":1771,"transactions":9,"vwap":1181},"2025-12-03",30.52,29.85,-0.05,2660500,{"date":1773,"open":1774,"high":973,"low":1155,"close":1391,"change":442,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1391},"2025-12-02",30.15,0.27,1860500,{"date":1778,"open":1779,"high":1780,"low":1769,"close":1781,"change":559,"percent_change":378,"volume":1782,"transactions":9,"vwap":1781},"2025-12-01",30.21,30.72,29.97,2382600,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1407,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1407},"2025-11-28",29.92,30.483,29.89,0.37,1.24,1372000,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1081,"change":1669,"percent_change":1670,"volume":1795,"transactions":9,"vwap":1081},"2025-11-26",29.75,30.29,2691300,{"date":1797,"open":1798,"high":1148,"low":1799,"close":1793,"change":745,"percent_change":1016,"volume":1800,"transactions":9,"vwap":1793},"2025-11-25",29.79,29.3,3433900,{"date":1802,"open":1803,"high":963,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-11-24",30.08,29.53,29.59,-0.57,-1.89,3038200,{"date":1810,"open":1811,"high":934,"low":1812,"close":963,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":963},"2025-11-21",28.95,28.77,1.45,5.05,6464600,{"date":1817,"open":1059,"high":1179,"low":1818,"close":1819,"change":799,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-11-20",28.28,28.71,3.27,9776100,{"date":1823,"open":1824,"high":1812,"low":1052,"close":1825,"change":1373,"percent_change":1108,"volume":1826,"transactions":9,"vwap":1825},"2025-11-19",28.030001,27.8,11431600,{"date":1828,"open":990,"high":1829,"low":1830,"close":1831,"change":1758,"percent_change":221,"volume":1832,"transactions":9,"vwap":1831},"2025-11-18",29.587,27.96,28,18740700,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1379,"change":1838,"percent_change":1320,"volume":1839,"transactions":9,"vwap":1379},"2025-11-17",28.86,29.125,28.12,-0.73,2930600,{"date":1841,"open":1763,"high":1842,"low":1742,"close":1114,"change":783,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1114},"2025-11-14",29.45,-2.56,2085300,{"date":1846,"open":1847,"high":1081,"low":1848,"close":1143,"change":21,"percent_change":61,"volume":1849,"transactions":9,"vwap":1143},"2025-11-13",29.25,29.16,2709900,{"date":1851,"open":1187,"high":1769,"low":1218,"close":1852,"change":143,"percent_change":22,"volume":1853,"transactions":9,"vwap":1852},"2025-11-12",29.32,2466700,{"date":1855,"open":1856,"high":1365,"low":1857,"close":1858,"change":1562,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-11-11",28.87,28.61,29,0.83,1872000,{"date":1862,"open":1372,"high":1863,"low":1261,"close":1204,"change":541,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1204},"2025-11-10",29.065001,-0.79,2614300,{"date":1867,"open":1338,"high":1868,"low":1869,"close":1870,"change":1736,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-11-07",29.049999,28.065001,28.99,2.69,3923300,{"date":1874,"open":1045,"high":1875,"low":1876,"close":1750,"change":736,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1750},"2025-11-06",28.455,27.83,1.11,3522000,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":619,"volume":1886,"transactions":9,"vwap":1884},"2025-11-05",27.53,28.075001,27.45,27.92,0.36,2602900,{"date":1888,"open":1042,"high":1096,"low":1889,"close":1890,"change":722,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-11-04",27.49,27.56,-1.92,3754600,{"date":1894,"open":1837,"high":1895,"low":1896,"close":1338,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1338},"2025-11-03",28.4,27.625,-0.37,-1.3,4478700,{"date":1901,"open":1225,"high":1902,"low":997,"close":1359,"change":377,"percent_change":294,"volume":1903,"transactions":9,"vwap":1359},"2025-10-31",28.59,3157700,{"date":1905,"open":1858,"high":1906,"low":1907,"close":1209,"change":1416,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1209},"2025-10-30",29.875,28.41,-2.78,4386800,{"date":1911,"open":1805,"high":1912,"low":1913,"close":1164,"change":627,"percent_change":1061,"volume":1914,"transactions":9,"vwap":1164},"2025-10-29",29.93,29.265,6441100,{"date":1916,"open":1917,"high":1780,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-10-28",29.99,28.825,29.7,0.64,2.2,11846800,{"date":1924,"open":990,"high":1925,"low":1742,"close":1372,"change":1076,"percent_change":834,"volume":1926,"transactions":9,"vwap":1372},"2025-10-27",29.295,3862300,{"date":1928,"open":1929,"high":1149,"low":1930,"close":1929,"change":452,"percent_change":39,"volume":1931,"transactions":9,"vwap":1929},"2025-10-24",29.040001,28.745,3681500,{"date":1933,"open":1082,"high":1856,"low":1934,"close":1935,"change":817,"percent_change":1921,"volume":1936,"transactions":9,"vwap":1935},"2025-10-23",28.2,28.83,3994200,{"date":1938,"open":1080,"high":1939,"low":1196,"close":1121,"change":1212,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1121},"2025-10-22",29.11,-2.76,4613100,{"date":1943,"open":1082,"high":1944,"low":1945,"close":1757,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1757},"2025-10-21",29.035,28.245,0.48,1.68,4207400,{"date":1950,"open":1951,"high":1951,"low":1837,"close":1952,"change":834,"percent_change":123,"volume":1953,"transactions":9,"vwap":1952},"2025-10-20",28.64,28.53,4240700,{"date":1955,"open":1956,"high":1957,"low":1889,"close":1958,"change":399,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-10-17",27.75,28.545,28.46,2.56,7243700,{"date":1962,"open":1963,"high":1028,"low":1964,"close":1956,"change":334,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1956},"2025-10-16",27.77,27.31,0.51,3479500,{"date":1968,"open":1023,"high":1969,"low":1970,"close":1023,"change":21,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1023},"2025-10-15",27.78,27.23,1.28,3743600,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1946,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-10-14",26.46,27.575,26.44,27.26,1.79,4186300,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":999,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-10-13",26.57,26.855,26.48,26.78,1.48,3448200,{"date":1990,"open":1268,"high":1991,"low":1992,"close":1249,"change":1122,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1249},"2025-10-10",27.27,26.28,-1.31,5304800,{"date":1996,"open":1352,"high":1997,"low":1998,"close":1998,"change":253,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-10-09",27.445,26.74,-2.23,3067800,{"date":2002,"open":1006,"high":1353,"low":1268,"close":2003,"change":744,"percent_change":388,"volume":2004,"transactions":9,"vwap":2003},"2025-10-08",27.35,2814200,{"date":2006,"open":1743,"high":2007,"low":2008,"close":2009,"change":1402,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-10-07",28.492,27.235,27.3,-3.12,4548100,{"date":2013,"open":1858,"high":1166,"low":1196,"close":1379,"change":1770,"percent_change":1758,"volume":2014,"transactions":9,"vwap":1379},"2025-10-06",4189400,{"date":2016,"open":1379,"high":1902,"low":1824,"close":1750,"change":1543,"percent_change":334,"volume":2017,"transactions":9,"vwap":1750},"2025-10-03",3320600,{"date":2019,"open":2020,"high":1232,"low":2021,"close":1345,"change":2022,"percent_change":999,"volume":2023,"transactions":9,"vwap":1345},"2025-10-02",27.74,27.4,0.11,3903000,{"date":2025,"open":1907,"high":1128,"low":1097,"close":1113,"change":722,"percent_change":1807,"volume":2026,"transactions":9,"vwap":1113},"2025-10-01",1970300,{"date":2028,"open":1350,"high":2029,"low":1830,"close":1211,"change":2030,"percent_change":1641,"volume":2031,"transactions":9,"vwap":1211},"2025-09-30",28.68,0.6,4462700,{"date":2033,"open":1223,"high":2034,"low":1042,"close":1021,"change":2035,"percent_change":367,"volume":2036,"transactions":9,"vwap":1021},"2025-09-29",28.88,-0.07,4039300,{"date":2038,"open":1830,"high":2039,"low":1352,"close":1196,"change":2040,"percent_change":675,"volume":2041,"transactions":9,"vwap":1196},"2025-09-26",28.36,0.3,4799900,{"date":2043,"open":2044,"high":1741,"low":2045,"close":1052,"change":1384,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1052},"2025-09-25",28.3,27.745,-2.29,6690300,{"date":2049,"open":1848,"high":2050,"low":1895,"close":995,"change":568,"percent_change":2051,"volume":2052,"transactions":9,"vwap":995},"2025-09-24",29.31,-2.57,4333100,{"date":2054,"open":2055,"high":979,"low":2056,"close":1748,"change":1212,"percent_change":1463,"volume":2057,"transactions":9,"vwap":1748},"2025-09-23",30.040001,29.135,3248500,{"date":2059,"open":1794,"high":2060,"low":2061,"close":1917,"change":792,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1917},"2025-09-22",30.43,29.975,-0.93,4632600,{"date":2065,"open":942,"high":2066,"low":2067,"close":979,"change":2068,"percent_change":410,"volume":2069,"transactions":9,"vwap":979},"2025-09-19",30.835,30.25,-0.41,4472700,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":388,"percent_change":927,"volume":2076,"transactions":9,"vwap":2075},"2025-09-18",30.73,30.9,30.455,30.68,3012800,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1291,"percent_change":1355,"volume":2083,"transactions":9,"vwap":2082},"2025-09-17",30.91,31.555,30.3,30.5,4358100,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1533,"percent_change":1584,"volume":2090,"transactions":9,"vwap":2089},"2025-09-16",30.98,31.094999,30.645,30.8,2061100,{"date":2092,"open":956,"high":2093,"low":2094,"close":2095,"change":792,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-09-15",31.39,30.86,30.89,-0.9,1656800,{"date":2099,"open":933,"high":2100,"low":2101,"close":2101,"change":253,"percent_change":1891,"volume":2102,"transactions":9,"vwap":2101},"2025-09-12",31.74,31.17,1277400,{"date":2104,"open":2073,"high":1693,"low":2073,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-09-11",31.78,0.84,2.71,3157600,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-09-10",31.14,31.535,30.81,30.94,-0.47,-1.5,1675900,{"date":2119,"open":2120,"high":710,"low":2087,"close":1719,"change":1355,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1719},"2025-09-09",32.21,-3,2256200,{"date":2124,"open":2125,"high":280,"low":2126,"close":764,"change":1069,"percent_change":1092,"volume":2127,"transactions":9,"vwap":764},"2025-09-08",31.79,31.46,2887600,{"date":2129,"open":2130,"high":1619,"low":2131,"close":2132,"change":927,"percent_change":928,"volume":2133,"transactions":9,"vwap":2132},"2025-09-05",31.42,31.355,31.82,2552900,{"date":2135,"open":932,"high":2136,"low":2137,"close":1180,"change":891,"percent_change":1729,"volume":2138,"transactions":9,"vwap":1180},"2025-09-04",31.245,30.575,2173100,{"date":2140,"open":2114,"high":2141,"low":2142,"close":2089,"change":541,"percent_change":1061,"volume":2143,"transactions":9,"vwap":2089},"2025-09-03",31.225,30.63,1539600,{"date":2145,"open":2089,"high":2146,"low":2147,"close":1414,"change":541,"percent_change":1061,"volume":2148,"transactions":9,"vwap":1414},"2025-09-02",31.105,30.615,2155000,{"date":2150,"open":2151,"high":2152,"low":2114,"close":2153,"change":2040,"percent_change":737,"volume":2154,"transactions":9,"vwap":2153},"2025-08-29",31.13,31.31,31.26,1300100,{"date":2156,"open":2157,"high":2080,"low":2158,"close":2159,"change":1648,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-08-28",31.53,30.815,30.96,-1.59,1482300,{"date":2163,"open":2153,"high":1399,"low":2164,"close":2126,"change":1669,"percent_change":1670,"volume":2165,"transactions":9,"vwap":2126},"2025-08-27",31.22,1615100,{"date":2167,"open":2168,"high":2169,"low":2170,"close":1523,"change":1046,"percent_change":148,"volume":2171,"transactions":9,"vwap":1523},"2025-08-26",31.38,31.635,31.35,1814400,{"date":2173,"open":2174,"high":2132,"low":2175,"close":2176,"change":324,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-08-25",31.65,31.305,31.33,-1.54,1519400,{"date":2180,"open":2181,"high":241,"low":2182,"close":2132,"change":695,"percent_change":676,"volume":2183,"transactions":9,"vwap":2132},"2025-08-22",30.97,30.84,3850400,{"date":2185,"open":2082,"high":958,"low":950,"close":958,"change":744,"percent_change":745,"volume":2186,"transactions":9,"vwap":958},"2025-08-21",2578600,{"date":2188,"open":2159,"high":1713,"low":2189,"close":1780,"change":1122,"percent_change":314,"volume":2190,"transactions":9,"vwap":1780},"2025-08-20",30.48,2448400,{"date":2192,"open":2142,"high":2193,"low":2194,"close":2195,"change":453,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-08-19",31.37,30.565,31.07,1.9,3810300,{"date":2199,"open":2200,"high":2066,"low":2201,"close":2202,"change":442,"percent_change":532,"volume":2203,"transactions":9,"vwap":2202},"2025-08-18",30.35,30.255,30.49,4206700,{"date":2205,"open":2206,"high":2095,"low":2207,"close":2208,"change":220,"percent_change":512,"volume":2209,"transactions":9,"vwap":2208},"2025-08-15",30.78,30.265,30.41,3771200,{"date":2211,"open":950,"high":2114,"low":950,"close":2212,"change":2213,"percent_change":345,"volume":2214,"transactions":9,"vwap":2212},"2025-08-14",30.62,-0.13,4307400,{"date":2216,"open":2217,"high":970,"low":2218,"close":970,"change":1971,"percent_change":2219,"volume":2220,"transactions":9,"vwap":970},"2025-08-13",29.62,29.47,4.34,2627600,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2218,"change":1877,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2218},"2025-08-12",28.34,29.525,3.91,3201700,{"date":2228,"open":1895,"high":1951,"low":997,"close":2039,"change":766,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2039},"2025-08-11",-0.11,1612200,{"date":2232,"open":1952,"high":2233,"low":2234,"close":1060,"change":1714,"percent_change":792,"volume":2235,"transactions":9,"vwap":1060},"2025-08-08",28.595,28.235,1811600,{"date":2237,"open":1114,"high":1230,"low":1261,"close":1359,"change":304,"percent_change":304,"volume":2238,"transactions":9,"vwap":1359},"2025-08-07",1773700,{"date":2240,"open":1812,"high":1742,"low":2223,"close":1359,"change":220,"percent_change":1838,"volume":2241,"transactions":9,"vwap":1359},"2025-08-06",3113600,{"date":2243,"open":2244,"high":1007,"low":2245,"close":2029,"change":2030,"percent_change":1641,"volume":2246,"transactions":9,"vwap":2029},"2025-08-05",28.27,28.040001,3006400,{"date":2248,"open":1830,"high":1121,"low":2249,"close":1113,"change":532,"percent_change":1706,"volume":2250,"transactions":9,"vwap":1113},"2025-08-04",27.64,3060800,{"date":2252,"open":2253,"high":2044,"low":2254,"close":1004,"change":1648,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1004},"2025-08-01",27.9,27.58,-1.77,3142900,{"date":2258,"open":2259,"high":2260,"low":1338,"close":1050,"change":1122,"percent_change":346,"volume":2261,"transactions":9,"vwap":1050},"2025-07-31",28.51,28.75,4135100,{"date":2263,"open":1895,"high":2264,"low":1021,"close":1194,"change":766,"percent_change":791,"volume":2265,"transactions":9,"vwap":1194},"2025-07-30",29.07,6661400,{"date":2267,"open":2268,"high":996,"low":1194,"close":2269,"change":855,"percent_change":2177,"volume":2270,"transactions":9,"vwap":2269},"2025-07-29",29.28,28.7,3725100,{"date":2272,"open":1842,"high":2217,"low":1863,"close":2273,"change":313,"percent_change":856,"volume":2274,"transactions":9,"vwap":2273},"2025-07-28",29.15,2333600,{"date":2276,"open":1134,"high":1134,"low":1380,"close":1804,"change":1076,"percent_change":834,"volume":2277,"transactions":9,"vwap":1804},"2025-07-25",2006400,{"date":2279,"open":957,"high":2280,"low":990,"close":2281,"change":378,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-07-24",30.075001,29.51,-1.76,4216900,{"date":2285,"open":979,"high":2286,"low":1155,"close":2055,"change":442,"percent_change":1775,"volume":2287,"transactions":9,"vwap":2055},"2025-07-23",30.355,2953900,{"date":2289,"open":957,"high":2290,"low":2291,"close":1173,"change":388,"percent_change":2030,"volume":2292,"transactions":9,"vwap":1173},"2025-07-22",30.094999,29.635,3632600,{"date":2294,"open":2295,"high":2296,"low":2297,"close":988,"change":442,"percent_change":1775,"volume":2298,"transactions":9,"vwap":988},"2025-07-21",29.86,30.065001,29.595,2999900,{"date":2300,"open":2301,"high":2302,"low":2303,"close":1919,"change":1897,"percent_change":951,"volume":2304,"transactions":9,"vwap":1919},"2025-07-18",29.83,30.014999,29.39,3746200,{"date":2306,"open":2307,"high":963,"low":2301,"close":2308,"change":1576,"percent_change":1920,"volume":2309,"transactions":9,"vwap":2308},"2025-07-17",29.88,30.07,2971900,{"date":2311,"open":2268,"high":957,"low":1847,"close":2307,"change":1670,"percent_change":1695,"volume":2312,"transactions":9,"vwap":2307},"2025-07-16",5721600,{"date":2314,"open":2113,"high":2113,"low":1769,"close":1769,"change":1129,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1769},"2025-07-15",-2.83,2218800,{"date":2318,"open":2208,"high":2072,"low":2067,"close":1780,"change":835,"percent_change":138,"volume":2319,"transactions":9,"vwap":1780},"2025-07-14",3092800,{"date":2321,"open":2082,"high":2322,"low":2200,"close":1768,"change":345,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1768},"2025-07-11",30.695,-1.36,1375800,{"date":2326,"open":1414,"high":2327,"low":2095,"close":2114,"change":113,"percent_change":766,"volume":2328,"transactions":9,"vwap":2114},"2025-07-10",31.5,1826600,{"date":2330,"open":970,"high":2331,"low":2212,"close":2332,"change":21,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-07-09",31.01,30.95,1.14,1732900,{"date":2336,"open":2337,"high":1713,"low":2338,"close":1728,"change":128,"percent_change":892,"volume":2339,"transactions":9,"vwap":1728},"2025-07-08",30.42,30.28,1872100,{"date":2341,"open":1727,"high":1712,"low":1407,"close":2342,"change":1197,"percent_change":784,"volume":2343,"transactions":9,"vwap":2342},"2025-07-07",30.2,2010500,{"date":2345,"open":2346,"high":2346,"low":2206,"close":932,"change":1897,"percent_change":2347,"volume":2348,"transactions":9,"vwap":932},"2025-07-03",31.3,-1.18,1687200,{"date":2350,"open":932,"high":2351,"low":2352,"close":2353,"change":159,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-07-02",31.28,30.56,31.24,2.43,2625900,{"date":2357,"open":1057,"high":2331,"low":1852,"close":2082,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2082},"2025-07-01",0.81,2.73,3278700,{"date":2362,"open":2363,"high":2364,"low":2365,"close":949,"change":1758,"percent_change":421,"volume":2366,"transactions":9,"vwap":949},"2025-06-30",29.8,29.94,29.665,1509800,{"date":2368,"open":1391,"high":973,"low":2369,"close":1371,"change":766,"percent_change":791,"volume":2370,"transactions":9,"vwap":1371},"2025-06-27",29.745,2942500,{"date":2372,"open":2295,"high":2373,"low":2374,"close":1155,"change":1562,"percent_change":2358,"volume":2375,"transactions":9,"vwap":1155},"2025-06-26",30.059999,29.705,2308500,{"date":2377,"open":978,"high":2308,"low":1188,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-06-25",29.66,-0.33,-1.1,1846100,{"date":2383,"open":1912,"high":1720,"low":1141,"close":1917,"change":999,"percent_change":892,"volume":2384,"transactions":9,"vwap":1917},"2025-06-24",3299900,{"date":2386,"open":2387,"high":2388,"low":1742,"close":2389,"change":1016,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-06-23",28.81,29.625,29.6,1.86,2197800,{"date":2393,"open":1726,"high":2394,"low":1187,"close":1372,"change":273,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1372},"2025-06-20",29.74,-1.16,2261800,{"date":2398,"open":1742,"high":980,"low":2399,"close":1756,"change":389,"percent_change":579,"volume":2400,"transactions":9,"vwap":1756},"2025-06-18",28.78,4163000,{"date":2402,"open":990,"high":1164,"low":1856,"close":2403,"change":221,"percent_change":784,"volume":2404,"transactions":9,"vwap":2403},"2025-06-17",28.9,2711900,{"date":2406,"open":2407,"high":1134,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-06-16",29.21,28.915,29.54,0.75,2.61,3406500,{"date":2414,"open":2415,"high":1135,"low":2260,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-06-13",29.58,28.79,-1.37,-4.54,2786100,{"date":2421,"open":1803,"high":2422,"low":1798,"close":963,"change":2213,"percent_change":283,"volume":2423,"transactions":9,"vwap":963},"2025-06-12",30.365,2277400,{"date":2425,"open":956,"high":956,"low":2426,"close":1794,"change":492,"percent_change":2427,"volume":2428,"transactions":9,"vwap":1794},"2025-06-11",30.17,-2.48,2709000,{"date":2430,"open":1710,"high":2346,"low":2073,"close":2431,"change":1046,"percent_change":999,"volume":2432,"transactions":9,"vwap":2431},"2025-06-10",31.059999,1810900,{"date":2434,"open":2181,"high":186,"low":1400,"close":2114,"change":443,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2114},"2025-06-09",0.72,1734500,{"date":2438,"open":2094,"high":2439,"low":2440,"close":1780,"change":335,"percent_change":2441,"volume":2442,"transactions":9,"vwap":1780},"2025-06-06",31.040001,30.605,1.35,1564300,{"date":2444,"open":1712,"high":2445,"low":2207,"close":1156,"change":273,"percent_change":2446,"volume":2447,"transactions":9,"vwap":1156},"2025-06-05",30.874,-1.11,1557700,{"date":2449,"open":942,"high":2450,"low":2451,"close":2452,"change":304,"percent_change":304,"volume":2453,"transactions":9,"vwap":2452},"2025-06-04",30.83,30.585,30.65,2089800,{"date":2455,"open":948,"high":2450,"low":2338,"close":2452,"change":1695,"percent_change":432,"volume":2456,"transactions":9,"vwap":2452},"2025-06-03",2235900,{"date":2458,"open":970,"high":2459,"low":1779,"close":2460,"change":367,"percent_change":1137,"volume":2461,"transactions":9,"vwap":2460},"2025-06-02",30.895,30.55,2181400,{"date":2463,"open":2439,"high":2464,"low":2082,"close":2089,"change":2068,"percent_change":1993,"volume":2465,"transactions":9,"vwap":2089},"2025-05-30",31.084999,2278200,{"date":2467,"open":1719,"high":2327,"low":2468,"close":2469,"change":1695,"percent_change":143,"volume":2470,"transactions":9,"vwap":2469},"2025-05-29",30.88,31.21,3722700,{"date":2472,"open":2473,"high":1683,"low":2195,"close":1713,"change":1838,"percent_change":2046,"volume":2474,"transactions":9,"vwap":1713},"2025-05-28",31.75,2350100,{"date":2476,"open":1719,"high":2477,"low":2346,"close":271,"change":68,"percent_change":2478,"volume":2479,"transactions":9,"vwap":271},"2025-05-27",31.885,2.91,1775100,{"date":2481,"open":2159,"high":2101,"low":2482,"close":2114,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2114},"2025-05-23",30.66,-0.63,-2,2108800,{"date":2487,"open":935,"high":2105,"low":2431,"close":2488,"change":2489,"percent_change":1159,"volume":2490,"transactions":9,"vwap":2488},"2025-05-22",31.57,0.28,2631300,{"date":2492,"open":2493,"high":2494,"low":2495,"close":956,"change":2496,"percent_change":1360,"volume":2497,"transactions":9,"vwap":956},"2025-05-21",31.55,31.67,31.145,-0.55,1996800,{"date":2499,"open":721,"high":2500,"low":1399,"close":271,"change":243,"percent_change":2501,"volume":2502,"transactions":9,"vwap":271},"2025-05-20",32.255,-1.61,1792000,{"date":2504,"open":1687,"high":741,"low":1619,"close":207,"change":1584,"percent_change":2505,"volume":2506,"transactions":9,"vwap":207},"2025-05-19",-0.89,2272100,{"date":2508,"open":710,"high":742,"low":282,"close":227,"change":1775,"percent_change":1859,"volume":2509,"transactions":9,"vwap":227},"2025-05-16",2077100,{"date":2511,"open":1675,"high":2512,"low":1631,"close":764,"change":966,"percent_change":1511,"volume":2513,"transactions":9,"vwap":764},"2025-05-15",33.060001,2455800,{"date":2515,"open":2516,"high":250,"low":703,"close":889,"change":377,"percent_change":2517,"volume":2518,"transactions":9,"vwap":889},"2025-05-14",32.9,-0.58,2274600,{"date":2520,"open":217,"high":2521,"low":1675,"close":720,"change":432,"percent_change":103,"volume":2522,"transactions":9,"vwap":720},"2025-05-13",33.415,3267300,{"date":2524,"open":2525,"high":672,"low":1415,"close":1624,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":1624},"2025-05-12",32.94,1.6,5.14,4425600,{"date":2530,"open":956,"high":2531,"low":2095,"close":1718,"change":242,"percent_change":722,"volume":2532,"transactions":9,"vwap":1718},"2025-05-09",31.625,2979800,{"date":2534,"open":20,"high":712,"low":186,"close":2535,"change":345,"percent_change":876,"volume":2536,"transactions":9,"vwap":2535},"2025-05-08",31.27,4995800,{"date":2538,"open":2132,"high":2539,"low":1401,"close":1399,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":1399},"2025-05-07",33.17,-1.58,-4.75,4829800,{"date":2544,"open":250,"high":2545,"low":910,"close":1614,"change":808,"percent_change":809,"volume":2546,"transactions":9,"vwap":1614},"2025-05-06",33.305,2718200,{"date":2548,"open":2549,"high":320,"low":674,"close":303,"change":1664,"percent_change":999,"volume":2550,"transactions":9,"vwap":303},"2025-05-05",32.87,2501600,{"date":2552,"open":250,"high":2553,"low":694,"close":2554,"change":1859,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-05-02",33.49,33.16,2.57,2500100,{"date":2558,"open":1639,"high":2525,"low":2559,"close":2560,"change":242,"percent_change":243,"volume":2561,"transactions":9,"vwap":2560},"2025-05-01",32.09,32.33,1595600,{"date":2563,"open":2564,"high":2565,"low":2168,"close":18,"change":39,"percent_change":2566,"volume":2567,"transactions":9,"vwap":18},"2025-04-30",31.72,32.535,2.3,3924400,{"date":2569,"open":184,"high":728,"low":2152,"close":926,"change":1670,"percent_change":991,"volume":2570,"transactions":9,"vwap":926},"2025-04-29",3505400,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2100,"change":1533,"percent_change":792,"volume":2576,"transactions":9,"vwap":2100},"2025-04-28",31.87,32.245,31.34,1705200,{"date":2578,"open":682,"high":1524,"low":2579,"close":2580,"change":855,"percent_change":589,"volume":2581,"transactions":9,"vwap":2580},"2025-04-25",31.705,31.83,1146900,{"date":2583,"open":2125,"high":1687,"low":1719,"close":1677,"change":817,"percent_change":1070,"volume":2584,"transactions":9,"vwap":1677},"2025-04-24",2595100,{"date":2586,"open":281,"high":1581,"low":1523,"close":2587,"change":1664,"percent_change":335,"volume":2588,"transactions":9,"vwap":2587},"2025-04-23",31.66,2016500,{"date":179,"open":2168,"high":2488,"low":2590,"close":2157,"change":1015,"percent_change":1946,"volume":2591,"transactions":9,"vwap":2157},30.975,1356900]