[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CE":3,"homepage-market-summary":35,"stock-historical-CE":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CE","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},"Celanese Corporation Common Stock","NYSE",null,"PLASTIC MATERIAL, SYNTH RESIN\u002FRUBBER, CELLULOS (NO GLASS)","Celanese is one of the world's largest producers of acetic acid and its downstream derivative chemicals, which are used in various end markets, including coatings and adhesives. The company is also one of the largest producers of specialty polymers, which are used in the automotive, electronics, medical, building, and consumer end markets. The company also makes cellulose derivatives used in cigarette filters.","11,434","Irving, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.2716,0.12,"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},44.19,44.68,45.0693,43.38,44.2,-0.01,-0.02,1840590.322957,27536,44.2947,70.7,35.13,2105650.721907096,25.5,5458,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"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",[104,109,114,118,123,128,133,138,143,148,153],{"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":25,"price":117,"is_up":14},"Healthcare","XLV",166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":184},365,1000,{"period_high":30,"period_low":31,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},2119313,773549180.476774,6.33,"2025-04-22",[185,186,195,206,216,227,237,248,258,267,277,287,297,308,319,330,341,351,362,372,382,392,402,413,424,435,444,453,462,473,482,493,503,514,524,535,545,556,563,573,581,591,600,611,620,629,639,649,660,667,678,688,699,708,717,723,730,738,743,751,758,765,774,782,788,796,802,809,818,826,833,840,848,856,864,872,881,889,898,907,915,924,933,942,951,959,966,975,983,992,1000,1007,1015,1024,1033,1041,1049,1056,1065,1073,1080,1089,1097,1106,1115,1123,1132,1140,1149,1158,1167,1175,1183,1190,1198,1206,1214,1223,1231,1239,1248,1257,1266,1274,1281,1287,1295,1304,1312,1320,1327,1335,1342,1350,1358,1366,1374,1380,1387,1396,1405,1412,1420,1427,1435,1443,1452,1460,1467,1476,1482,1488,1494,1500,1509,1518,1525,1532,1541,1550,1558,1565,1574,1581,1587,1595,1603,1612,1618,1626,1632,1637,1643,1649,1655,1661,1667,1675,1683,1690,1697,1703,1709,1714,1721,1730,1737,1745,1752,1761,1770,1776,1782,1788,1795,1800,1807,1815,1820,1828,1835,1842,1848,1856,1863,1870,1878,1885,1893,1900,1905,1912,1921,1929,1936,1944,1953,1961,1969,1975,1984,1992,1999,2008,2014,2020,2027,2034,2043,2049,2057,2065,2071,2079,2087,2096,2102,2109,2114,2122,2129,2135,2141,2147,2155,2162,2170,2175,2182,2189,2197,2203,2209,2214,2220,2227,2233,2240,2246,2251,2258,2264,2269,2274,2278,2284,2289,2294,2299,2305,2312,2320,2328,2335,2342,2349,2353,2359,2363,2371,2377,2383,2389,2393,2397,2402,2409,2417,2425,2432,2438,2446,2453,2460,2466,2473,2481,2489,2498,2506,2514,2523,2531,2539,2548,2556,2565,2572,2579,2586,2595,2601,2609,2616,2623,2628,2635,2641,2649,2655,2664,2670,2678,2685,2692,2698,2704,2712,2721,2726,2733,2741,2748,2753,2758,2764,2770,2775,2781,2786,2791,2796,2803,2809,2817,2823,2830,2838,2844,2851,2855,2861,2867,2874,2881,2888,2895,2901,2906,2911,2917,2922,2927,2933,2937],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":187,"open":188,"high":188,"low":189,"close":24,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",44.41,42.17,-0.17,-0.38,1390874.388212,26503,43.6381,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",44.5,45.145,44.36,44.37,-0.47,-1.05,1567398.086021,22431,44.5836,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":78,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",45.64,45.645,44.4,44.84,-2.35,1563197.616742,23055,44.8475,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",46.75,47.46,45.88,45.92,-1.17,-2.48,2102647.388493,22152,46.0835,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":201,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",47.4,48.925,46.6,47.09,-0.99,1586884.232018,24279,47.3222,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",48.53,48.85,47.43,47.56,-0.93,-1.92,1806179.672351,26698,47.729,{"date":249,"open":250,"high":251,"low":250,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",47.99,49.67,48.49,1.05,2.21,2964492.612857,42909,48.8808,{"date":259,"open":210,"high":260,"low":210,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",48.77,47.44,3.06,6.89,2659982.488551,38782,47.6704,{"date":268,"open":269,"high":270,"low":200,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",45.7,46.25,44.38,-1.03,-2.27,2003341.241137,32890,45.0297,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",46.28,44.59,45.41,-1.4,-2.99,4293400.81646,32215,45.3577,{"date":288,"open":289,"high":219,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",47.285,46.47,46.81,-0.06,-0.13,1387238.135384,26702,46.8617,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",46.82,47.75,46.38,46.87,-0.35,-0.74,1693601.718455,26791,47.024,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",45.02,47.41,44.92,47.22,2.44,5.45,1898493.731698,29893,46.672,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",45.61,45.84,44.66,44.78,-1.31,-2.84,1781747.758783,28545,45.0042,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",46.14,47.1,46.08,46.09,0.37,0.81,2037282.07643,29132,46.3663,{"date":342,"open":343,"high":231,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",44.51,44.44,45.72,1.27,2.86,2164283.345459,31339,45.8725,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",44.89,45.89,44.05,44.45,-0.08,-0.18,1449441.902472,26583,44.5237,{"date":363,"open":364,"high":269,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",45.2,44.32,44.53,-0.14,-0.31,2522369.340894,27577,44.708,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":222,"volume":379,"transactions":380,"vwap":381},"2026-09-04",44.7,45.96,44.56,44.67,-0.53,1227107.385736,23205,44.9468,{"date":383,"open":384,"high":385,"low":386,"close":364,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",47.28,47.695,45.11,-1.46,-3.13,1225067.859897,23411,45.518,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",44.04,47.12,46.66,2.53,5.73,2373920.390587,29299,46.5937,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",45.29,45.445,43.99,44.13,-1.35,-2.97,1371719.235727,20834,44.3942,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",45.71,46.06,44.83,45.48,0.48,1.07,1737541.478839,21659,45.3863,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",45.27,45.91,44.08,45,0.13,0.29,1218441.77706,19761,44.7958,{"date":436,"open":437,"high":438,"low":406,"close":439,"change":440,"percent_change":151,"volume":441,"transactions":442,"vwap":443},"2026-08-27",44.58,44.88,44.87,0.17,1009857.012808,17510,44.6288,{"date":445,"open":446,"high":447,"low":448,"close":374,"change":449,"percent_change":131,"volume":450,"transactions":451,"vwap":452},"2026-08-26",44.28,44.95,44.07,0.18,908827.61583,17321,44.665,{"date":454,"open":438,"high":455,"low":456,"close":457,"change":304,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",44.8807,43.9,44.52,-1.63,1033257.550564,19358,44.4917,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",47.58,47.59,44.975,45.26,-1.54,-3.29,1361795.573256,19835,45.4257,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":358,"percent_change":191,"volume":479,"transactions":480,"vwap":481},"2026-08-21",47,47.84,46.77,46.8,1054151.017828,19738,47.0194,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",46.51,47.6,45.815,46.98,0.72,1.56,1136926.441486,24264,46.9166,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",45.08,46.85,46.26,1.61,3.61,1162707.647818,20895,46.2875,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",45.9,46.1099,44.35,44.65,-0.34,-0.76,1416015.194591,18707,44.6523,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",45.52,44.01,44.99,-0.67,-1.47,1164702.665836,19519,44.7444,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",44.69,45.86,44.3301,45.66,1.36,3.07,1086961.193854,23362,45.4778,{"date":536,"open":537,"high":343,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",43.17,43.02,44.3,0.99,2.29,1418189.625272,19661,44.0863,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",45.09,45.25,43.155,43.31,-1.53,-3.41,1190711.057507,19060,43.5192,{"date":557,"open":558,"high":497,"low":558,"close":211,"change":151,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",44.31,0.85,1608108.17785,27061,45.0419,{"date":564,"open":565,"high":376,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",44.34,43.6,44.46,0.57,1.3,1252129.819576,23456,44.1283,{"date":574,"open":407,"high":575,"low":576,"close":577,"change":292,"percent_change":367,"volume":578,"transactions":579,"vwap":580},"2026-08-07",45.15,43.51,43.89,1419341.332191,25373,44.1769,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":337,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",43.22,45.55,42.89,43.95,1.88,3442511.616044,49431,44.4556,{"date":592,"open":467,"high":467,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",41.11,43.14,-2.1,-4.64,5870979.95091,74680,42.5726,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",43.86,45.53,42.64,45.24,1.35,3.08,3727707.935267,48688,44.7746,{"date":612,"open":613,"high":324,"low":614,"close":577,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",44.22,43.62,-0.83,-1.86,2141805.474223,31271,43.9762,{"date":621,"open":418,"high":418,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",42.7334,44.72,-0.09,-0.2,1547272.126548,26020,44.2648,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",45.21,44,44.81,0.88,2,1615590.827442,27017,44.6403,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":540,"volume":646,"transactions":647,"vwap":648},"2026-07-29",44.57,44.76,43.135,43.93,0.43,2815334.42716,33250,43.702,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",44.63,45.45,43.39,43.5,-0.9,-2.03,2315981.534735,29836,43.922,{"date":661,"open":662,"high":662,"low":199,"close":210,"change":656,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",45.8,-4.37,1802876.385067,27129,44.651,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",47.33,47.9703,46.23,46.43,-0.92,-1.94,1340916.344699,19939,46.6973,{"date":679,"open":680,"high":681,"low":299,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",48.7,49.66,47.35,-1.01,-2.09,1488558.096408,19925,47.4581,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",47.47,48.81,47.23,48.36,1.95,4.2,1966419.137798,31278,48.1782,{"date":700,"open":701,"high":475,"low":446,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",44.48,46.41,1.85,4.15,1841452.105536,26822,46.3747,{"date":709,"open":516,"high":710,"low":711,"close":376,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",45.565,43.77,-1.14,-2.49,2010847.58545,32563,44.6516,{"date":718,"open":719,"high":720,"low":721,"close":269,"change":357,"percent_change":190,"volume":722,"transactions":9,"vwap":269},"2026-07-17",45.69,46.68,45.22,1875000,{"date":724,"open":279,"high":725,"low":584,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-16",47.37,45.78,-1.43,-3.03,1763900,{"date":731,"open":241,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-15",48.27,46.62,47.21,-0.54,-1.13,1413600,{"date":739,"open":740,"high":680,"low":741,"close":300,"change":190,"percent_change":303,"volume":742,"transactions":9,"vwap":300},"2026-07-14",48.24,47.31,922300,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":51,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-13",47.69,48.94,46.97,47.92,2.13,1242200,{"date":752,"open":395,"high":261,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-10",46.48,46.92,0.28,0.6,1381400,{"date":759,"open":760,"high":761,"low":335,"close":762,"change":763,"percent_change":282,"volume":764,"transactions":9,"vwap":762},"2026-07-09",47.51,47.55,46.64,-0.66,2129300,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-08",49.2,49.57,47.24,47.3,-1.38,-2.83,1839100,{"date":775,"open":229,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-07",49.029999,47.040001,48.68,1.04,2.18,2482600,{"date":783,"open":313,"high":784,"low":672,"close":785,"change":786,"percent_change":357,"volume":787,"transactions":9,"vwap":785},"2026-07-06",47.93,47.64,-0.04,1338600,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-02",45.79,47.96,47.68,2.48,5.49,1621700,{"date":797,"open":518,"high":798,"low":200,"close":364,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":364},"2026-07-01",46.12,-0.8,-1.74,2792000,{"date":803,"open":702,"high":804,"low":548,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-30",47.38,46,0.07,0.15,2843900,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-29",49,49.52,45.67,45.93,-3.49,-7.06,2375000,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":94,"volume":825,"transactions":9,"vwap":823},"2026-06-26",48.0099983,49.44,47.27,49.42,0.5,3254400,{"date":827,"open":828,"high":811,"low":829,"close":830,"change":634,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-25",47.61,46.63,48.92,1.83,1374700,{"date":834,"open":835,"high":836,"low":837,"close":835,"change":624,"percent_change":838,"volume":839,"transactions":9,"vwap":835},"2026-06-24",48.040001,48.25,46.61,-0.19,1752900,{"date":841,"open":680,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-23",50.24,48,48.13,-1.6,-3.22,1216900,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":727,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-22",50.91,50.98,49.49,49.73,-2.8,1174200,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":367,"volume":863,"transactions":9,"vwap":861},"2026-06-18",51.07,51.56,50.27,51.16,-0.07,1637300,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":408,"volume":871,"transactions":9,"vwap":869},"2026-06-17",51.87,53.2,51.2,51.23,-0.7,1114400,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-16",53.4,53.95,51.19,51.93,-1.84,-3.42,1256500,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":431,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-15",53.59,54,52.57,53.77,0.54,1111000,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-12",51.46,53.81,51.0099983,53.48,1.81,3.5,1373900,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-11",51.099998,52.02,50.55,51.67,1.29,2.56,1062400,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":735,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-10",50.16,51.27,49.98,50.38,-1.06,1445900,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-09",49.76,51.15,48.91,50.92,1.84,3.75,1563900,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-08",51.17,51.44,48.71,49.080002,-1.95,-3.82,2268600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-05",54.6,55.43,50.5,51.029999,-2.94,-5.45,1772400,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-04",56.029999,56.060001,53.91,53.97,-1.51,-2.72,1007800,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":151,"volume":958,"transactions":9,"vwap":956},"2026-06-03",55.61,56.94,54.79,55.48,0.21,1526100,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":25,"percent_change":26,"volume":965,"transactions":9,"vwap":964},"2026-06-02",55.54,56.67,54.88,55.27,1350900,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-01",53.54,56.79,53.19,55.28,2.15,4.05,3134200,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":367,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-29",53.22,53.85,52.39,53.13,-0.26,1545900,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-28",52.91,54.2,52.53,53.27,0.34,0.64,1393400,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":420,"volume":999,"transactions":9,"vwap":997},"2026-05-27",52.19,53.21,51.71,52.93,0.56,1452700,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":26,"percent_change":786,"volume":1006,"transactions":9,"vwap":1005},"2026-05-26",53.0099983,53.32,52.07,52.37,1336900,{"date":1008,"open":1009,"high":1010,"low":1011,"close":979,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":979},"2026-05-22",53.35,53.45,51.74,-0.51,-0.96,1729300,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-21",53.61,53.66,51.94,52.9,-0.6,-1.12,2305300,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-20",53.71,54.74,52.97,53.5,0.01,0.02,2582200,{"date":1034,"open":1035,"high":1036,"low":1037,"close":113,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":113},"2026-05-19",55,55.52,51.99,-2.26,-4.05,2416300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":202,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-18",56.87,57.64,55.35,55.75,-1.85,1250000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":378,"percent_change":673,"volume":1055,"transactions":9,"vwap":1054},"2026-05-15",57.3,57.49,55.7,56.8,2070100,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-14",59.83,60.32,57.28,57.33,-2.64,-4.4,1490300,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":824,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-13",60.25,61,59.029999,59.97,0.84,2017500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":357,"percent_change":293,"volume":1079,"transactions":9,"vwap":1078},"2026-05-12",60.8,61.33,58.22,59.47,1891200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-11",58.56,60.07,57.79,59.55,2.38,4.16,2233300,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-08",59.02,56,57.17,-1.23,-2.11,2927900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-07",62.17,62.56,58.37,58.4,-3.72,-5.99,3037500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-06",63.47,66.74,61.51,62.12,-6.89,-9.98,5227700,{"date":1116,"open":1117,"high":30,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-05",68.79,68.55,69.010002,0.27,0.39,2174900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-04",69.77,70.44,68,68.74,-0.5,-0.72,1955000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":780,"volume":1139,"transactions":9,"vwap":1137},"2026-05-01",68.47,69.61,67.080002,69.24,1.48,1658200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-30",65.58,68.49,65.14,67.76,2.67,4.1,1526900,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-29",65.59,66.88,64.53,65.089996,0.44,0.68,1768300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-28",65.66,66.34,64.010002,64.65,-0.44,-0.68,1832300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1154,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1154},"2026-04-27",65.74,66.019997,64.27,0.09,0.14,1089100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":303,"volume":1182,"transactions":9,"vwap":1180},"2026-04-24",64.51,66.41,63.77,65,-0.23,1453500,{"date":1184,"open":1180,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":191,"volume":1189,"transactions":9,"vwap":1187},"2026-04-23",65.28,63.17,65.23,-0.25,3378500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1164,"volume":1197,"transactions":9,"vwap":1195},"2026-04-22",66.75,66.96,65.12,65.48,-0.29,1601200,{"date":1199,"open":1200,"high":1201,"low":1108,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-21",64.52,65.85,65.77,2.2,3.46,1912000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":793,"volume":1213,"transactions":9,"vwap":1211},"2026-04-20",63.12,64.92,62.88,63.57,1.54,1601900,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-17",65.010002,65.35,61.48,62.029999,-6.31,-9.23,3726400,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":499,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-16",66.66,68.77,65.94,68.34,5.58,1923500,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-15",65.81,63.6,64.73,-0.37,-0.57,1801300,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-14",67.58,67.66,63.49,65.099998,-3.12,-4.57,2629300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-13",64.11,68.65,64.080002,68.22,5.09,8.06,3455800,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-10",63.24,63.64,62,63.13,0.82,1.32,1562600,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1038,"volume":1273,"transactions":9,"vwap":1271},"2026-04-09",63.8,64.82,61.82,62.31,-1.44,2037300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":449,"percent_change":755,"volume":1280,"transactions":9,"vwap":1279},"2026-04-08",61.45,63.84,58.77,63.75,2685300,{"date":1282,"open":1283,"high":1180,"low":1284,"close":1211,"change":1285,"percent_change":509,"volume":1286,"transactions":9,"vwap":1211},"2026-04-07",63.9,63.07,-0.22,1825100,{"date":1288,"open":1289,"high":1290,"low":1261,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-06",63.060001,64.34,63.79,-0.27,-0.42,1407700,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-02",63.34,64.7,62.55,64.059998,0.51,0.8,3037000,{"date":1305,"open":1144,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-01",65.26,62.33,63.55,-2.22,-3.38,2972000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1202,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1202},"2026-03-31",65.019997,67.82,63.92,1.52,2.37,3747300,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1071,"percent_change":1264,"volume":1326,"transactions":9,"vwap":1325},"2026-03-30",64.84,66.24,63.62,64.25,3536100,{"date":1328,"open":1329,"high":1283,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-27",62.37,62.36,63.41,1.87,3.04,1767700,{"date":1336,"open":1099,"high":1337,"low":1338,"close":1339,"change":1022,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-26",63.049999,61.35,61.54,-1.79,1868200,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":262,"volume":1349,"transactions":9,"vwap":1347},"2026-03-25",61.83,63,60.72,62.66,1.86,1467400,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1075,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1075},"2026-03-24",55.68,61.44,55.12,4.67,8.32,2406600,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1272,"volume":1365,"transactions":9,"vwap":1363},"2026-03-23",56.14,57.62,55.16,56.13,-0.82,2707800,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1310,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-20",59.76,60.62,56.3,56.95,-5.6,2746800,{"date":1375,"open":1376,"high":1068,"low":1377,"close":1378,"change":1155,"percent_change":43,"volume":1379,"transactions":9,"vwap":1378},"2026-03-19",58.99,58.16,60.33,2221900,{"date":1381,"open":1068,"high":1382,"low":1383,"close":1384,"change":1196,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-18",61.92,59.24,59.89,-0.48,2414700,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-17",56.77,60.55,56.23,60.18,4.11,7.33,3222400,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-16",56.71,58.58,55.4,56.07,-1.67,-2.89,2513300,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":616,"percent_change":1245,"volume":1411,"transactions":9,"vwap":1410},"2026-03-13",61.34,61.6,57.39,57.74,3141700,{"date":1413,"open":1414,"high":1415,"low":1002,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-12",53.25,60.85,59.6,7.66,14.75,6723900,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1019,"change":346,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1019},"2026-03-11",50.65,52.83,50.21,2.51,1733900,{"date":1428,"open":920,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-10",52.12,50.15,50.67,-0.78,-1.52,2218700,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":749,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-09",49.41,51.88,47.67,51.45,4.32,3257600,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-06",52.44,53,49.17,49.32,-3.23,-6.15,2565400,{"date":1453,"open":1454,"high":1455,"low":1019,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-05",52.68,55.93,52.55,1.4,2.74,4872600,{"date":1461,"open":1462,"high":1463,"low":1464,"close":918,"change":190,"percent_change":1465,"volume":1466,"transactions":9,"vwap":918},"2026-03-04",52,52.64,50.23,-0.33,1874300,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-03",47.85,51.65,46.91,51.32,1.59,3.2,3789200,{"date":1477,"open":1478,"high":1479,"low":762,"close":853,"change":1480,"percent_change":1293,"volume":1481,"transactions":9,"vwap":853},"2026-03-02",48.51,49.82,-0.21,2639900,{"date":1483,"open":843,"high":1484,"low":476,"close":1485,"change":337,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-27",50.35,49.94,1.65,2468700,{"date":1489,"open":1490,"high":1490,"low":1439,"close":1491,"change":655,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-02-26",49.95,49.13,-1.8,2560500,{"date":1495,"open":883,"high":883,"low":811,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-25",50.029999,-3.06,-5.76,2944200,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-24",52.85,54.49,52.59,53.09,0.75,1.43,1617600,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-23",53.73,54.66,52.16,52.34,-1.77,-3.27,1765000,{"date":1519,"open":1520,"high":1521,"low":1009,"close":1522,"change":1523,"percent_change":520,"volume":1524,"transactions":9,"vwap":1522},"2026-02-20",54.35,56.21,54.11,-0.81,2458700,{"date":1526,"open":1527,"high":964,"low":1528,"close":1529,"change":112,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-19",53.75,52.94,54.92,0.11,2804900,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-18",57.7,58.13,54.23,54.86,-0.88,-1.58,5227600,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-17",57.049999,58.32,55.029999,55.74,-3.11,-5.28,4853300,{"date":1551,"open":1552,"high":1083,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-13",58.8,58.17,58.85,0.03,0.05,1700200,{"date":1559,"open":1346,"high":1560,"low":1561,"close":1562,"change":800,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-02-12",61.94,57.43,58.82,-2.87,3948600,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-11",58.73,60.73,58.66,60.56,2.24,3.84,3162600,{"date":1575,"open":1576,"high":1577,"low":1036,"close":1544,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1544},"2026-02-10",55.92,58.65,3.29,5.98,2750100,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1545,"change":807,"percent_change":1120,"volume":1586,"transactions":9,"vwap":1545},"2026-02-09",54.61,55.79,53.93,2175300,{"date":1588,"open":1589,"high":1590,"low":1591,"close":963,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":963},"2026-02-06",52.66,55.15,52.25,2.82,5.42,2114800,{"date":1596,"open":1035,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-05",55.5,51.24,52.060001,-0.75,-1.42,2890300,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-04",48.76,53.57,48.66,52.81,4.77,9.93,4465600,{"date":1613,"open":220,"high":919,"low":1614,"close":835,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":835},"2026-02-03",45.49,2.17,4.73,2497400,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1507,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-02-02",44.27,46.59,43.29,45.87,3.22,1462700,{"date":1627,"open":547,"high":719,"low":1628,"close":344,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":344},"2026-01-30",43.11,-1,-2.2,2007900,{"date":1633,"open":753,"high":753,"low":20,"close":1634,"change":1635,"percent_change":1539,"volume":1636,"transactions":9,"vwap":1634},"2026-01-29",45.44,-0.73,1703200,{"date":1638,"open":770,"high":1639,"low":529,"close":1640,"change":1641,"percent_change":520,"volume":1642,"transactions":9,"vwap":1640},"2026-01-28",47.34,46.17,-0.69,1313800,{"date":1644,"open":311,"high":1645,"low":218,"close":1646,"change":519,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-27",48.060001,46.86,-1.41,1479300,{"date":1650,"open":1651,"high":1652,"low":747,"close":1653,"change":1030,"percent_change":1031,"volume":1654,"transactions":9,"vwap":1653},"2026-01-26",47.77,47.94,47.53,1491800,{"date":1656,"open":843,"high":1657,"low":741,"close":1658,"change":1659,"percent_change":1013,"volume":1660,"transactions":9,"vwap":1658},"2026-01-23",48.16,47.52,-0.46,1361200,{"date":1662,"open":836,"high":1663,"low":1664,"close":1665,"change":367,"percent_change":1196,"volume":1666,"transactions":9,"vwap":1665},"2026-01-22",49.060001,47.17,47.98,2542700,{"date":1668,"open":631,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-21",48.34,44.97,48.12,3.89,8.79,3127700,{"date":1676,"open":1677,"high":790,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-20",45.23,43.73,44.23,-2.71,-5.77,2074700,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":625,"percent_change":1293,"volume":1689,"transactions":9,"vwap":1688},"2026-01-16",46.71,47.18,46.24,46.94,2328700,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":449,"percent_change":151,"volume":1696,"transactions":9,"vwap":1695},"2026-01-15",47.26,47.89,46.22,47.14,2209800,{"date":1698,"open":345,"high":1658,"low":374,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-14",46.96,1.08,2.35,3342800,{"date":1704,"open":1705,"high":299,"low":374,"close":220,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":220},"2026-01-13",46.44,0.24,0.53,2019700,{"date":1710,"open":1711,"high":1712,"low":457,"close":208,"change":806,"percent_change":807,"volume":1713,"transactions":9,"vwap":208},"2026-01-12",45.58,46.35,2106000,{"date":1715,"open":1716,"high":805,"low":1717,"close":1718,"change":1473,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2026-01-09",44.040001,43.44,45.57,3.62,2999200,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-08",41.91,45.31,41.52,43.98,1.28,3,3093000,{"date":1731,"open":1732,"high":417,"low":1733,"close":1734,"change":1340,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2026-01-07",44.61,42.099998,42.7,-4.02,1783900,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-06",42.39,44.82,44.49,1.91,4.49,1644500,{"date":1746,"open":1747,"high":653,"low":1748,"close":1749,"change":1750,"percent_change":51,"volume":1751,"transactions":9,"vwap":1749},"2026-01-05",42.0099983,42,42.58,0.42,1578900,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-02",42.54,42.9,41.35,42.16,-0.12,-0.28,1159200,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-12-31",42.53,42.93,42.029999,42.28,-0.52,-1.21,1040700,{"date":1771,"open":1772,"high":1622,"low":1773,"close":1774,"change":624,"percent_change":1480,"volume":1775,"transactions":9,"vwap":1774},"2025-12-30",42.91,42.4,42.8,1092200,{"date":1777,"open":1778,"high":1772,"low":1779,"close":585,"change":1780,"percent_change":1172,"volume":1781,"transactions":9,"vwap":585},"2025-12-29",42.34,41.44,0.04,1660200,{"date":1783,"open":1784,"high":1764,"low":1785,"close":1786,"change":1156,"percent_change":498,"volume":1787,"transactions":9,"vwap":1786},"2025-12-26",42.060001,41.76,42.85,1129500,{"date":1789,"open":1748,"high":1790,"low":1791,"close":189,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":189},"2025-12-24",42.27,41.54,0.26,0.62,541200,{"date":1796,"open":585,"high":1755,"low":1797,"close":1723,"change":1523,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1723},"2025-12-23",41.42,-1.9,1330300,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":645,"percent_change":94,"volume":1806,"transactions":9,"vwap":1805},"2025-12-22",42.32,43.56,42.14,42.72,1095400,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1272,"volume":1814,"transactions":9,"vwap":1812},"2025-12-19",42.13,43.049999,41.77,42.29,-0.62,2377900,{"date":1816,"open":1817,"high":1818,"low":147,"close":1772,"change":87,"percent_change":1624,"volume":1819,"transactions":9,"vwap":1772},"2025-12-18",41.22,43.69,2799600,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1793,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-12-17",40.72,42.38,40.65,41.57,1.51,2978500,{"date":1829,"open":1773,"high":1830,"low":1831,"close":1832,"change":468,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-16",42.62,40.62,40.95,-3.62,1221500,{"date":1836,"open":365,"high":1837,"low":1838,"close":1839,"change":683,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-12-15",44.6,42.37,42.49,-2.32,1718800,{"date":1843,"open":456,"high":310,"low":1844,"close":654,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":654},"2025-12-12",43.060001,0.71,1.66,2584200,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":201,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-12-11",43.12,43.85,42.24,42.79,-1.09,2084000,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":262,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-12-10",40.39,43.4,43.26,7.61,2197000,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":440,"percent_change":1750,"volume":1869,"transactions":9,"vwap":1868},"2025-12-09",39.96,41.89,39.82,40.2,1392900,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1021,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-12-08",40.71,40.92,39.55,40.029999,-1.48,3161400,{"date":1879,"open":1867,"high":1779,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-05",39.58,40.63,0.79,1.98,1880400,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-04",41.74,39.57,39.84,-2,-4.78,1570300,{"date":1894,"open":1895,"high":1766,"low":1896,"close":1897,"change":1120,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-12-03",41.68,40.93,41.84,0.65,1766800,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1825,"change":981,"percent_change":1813,"volume":1904,"transactions":9,"vwap":1825},"2025-12-02",41.92,40.35,2310200,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":449,"percent_change":645,"volume":1911,"transactions":9,"vwap":1910},"2025-12-01",41.49,42.98,41.3,41.83,3630400,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-28",40.87,42.07,40.37,41.65,1.17,2.89,951200,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":94,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-11-26",39.35,40.98,39.3,40.48,2.58,1683000,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1845,"percent_change":831,"volume":1935,"transactions":9,"vwap":1934},"2025-11-25",39.45,40.46,38.93,39.46,2423100,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1263,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-24",38,38.83,37.27,38.75,2.16,2315400,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-21",35.73,38.9,35.71,37.93,2.4,6.75,2298300,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1813,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-11-20",36.53,37.31,35.48,35.53,-1.72,1897200,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1480,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-11-19",36.33,36.81,35.39,36.15,-0.58,1810800,{"date":1970,"open":1971,"high":1972,"low":31,"close":1973,"change":1237,"percent_change":468,"volume":1974,"transactions":9,"vwap":1973},"2025-11-18",36.46,36.63,36.36,2304300,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-17",38.7,38.97,36.84,36.93,-2.01,-5.16,2056400,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":272,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-11-14",39.18,39.67,38.26,38.94,-2.58,1511300,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":559,"percent_change":1615,"volume":1998,"transactions":9,"vwap":1997},"2025-11-13",39.07,40.4,38.59,39.97,2138400,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-12",41.81,41.95,39.0099983,39.12,-2.28,-5.51,2422600,{"date":2009,"open":1902,"high":2010,"low":2011,"close":2012,"change":1530,"percent_change":1120,"volume":2013,"transactions":9,"vwap":2012},"2025-11-11",42.76,40.9,41.4,2258700,{"date":2015,"open":2016,"high":1823,"low":2017,"close":2018,"change":25,"percent_change":26,"volume":2019,"transactions":9,"vwap":2018},"2025-11-10",41.9,40.44,41.29,3963800,{"date":2021,"open":2022,"high":2023,"low":2022,"close":1909,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1909},"2025-11-07",39.21,41.67,5.19,14.37,5374200,{"date":2028,"open":2029,"high":2030,"low":1957,"close":2031,"change":615,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-11-06",37.09,37.66,36.11,-2.25,4091200,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-05",37.5,37.67,36.45,36.94,-0.4,-1.07,2334100,{"date":2044,"open":2045,"high":2036,"low":1948,"close":2046,"change":755,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-11-04",36.3,37.34,0.76,2867100,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":771,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-11-03",38.099998,38.15,36.74,37.060001,-3.59,3980700,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":1155,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-10-31",37.86,38.87,37.57,38.44,1.16,3161100,{"date":2066,"open":2067,"high":1925,"low":2068,"close":1938,"change":2069,"percent_change":1548,"volume":2070,"transactions":9,"vwap":1938},"2025-10-30",38.79,37.9,-2.12,2784600,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":78,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-10-29",40.85,42.47,39.66,40.12,-2.62,2297300,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1062,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-10-28",43.52,43.72,41.16,41.2,-6.02,1476200,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-10-27",42.77,44.17,42.71,43.84,1.63,3.86,1888300,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":367,"percent_change":1465,"volume":2101,"transactions":9,"vwap":2100},"2025-10-24",43.080002,42.15,42.21,817600,{"date":2103,"open":1785,"high":2104,"low":2105,"close":2106,"change":1742,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-10-23",43.25,41.66,42.35,4.72,1560500,{"date":2110,"open":2111,"high":1747,"low":1995,"close":2017,"change":222,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2017},"2025-10-22",41.32,-2.81,1165100,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":568,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-10-21",41.02,42.09,40.66,41.61,1.39,1160400,{"date":2123,"open":2124,"high":1917,"low":2125,"close":2126,"change":559,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-10-20",40.69,40.17,41.040001,2.11,1704300,{"date":2130,"open":2131,"high":2132,"low":1923,"close":2133,"change":957,"percent_change":1707,"volume":2134,"transactions":9,"vwap":2133},"2025-10-17",39.76,40.23,40.19,1697200,{"date":2136,"open":2137,"high":2138,"low":1888,"close":2139,"change":1480,"percent_change":1767,"volume":2140,"transactions":9,"vwap":2139},"2025-10-16",40.53,40.8,39.98,1298200,{"date":2142,"open":2143,"high":2001,"low":2144,"close":2133,"change":2145,"percent_change":468,"volume":2146,"transactions":9,"vwap":2133},"2025-10-15",41.38,40.15,-0.63,1475000,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":141,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-10-14",39.24,41.13,38.85,40.82,1.64,1069900,{"date":2156,"open":2157,"high":2143,"low":2158,"close":2159,"change":2160,"percent_change":254,"volume":2161,"transactions":9,"vwap":2159},"2025-10-13",40.18,40.040001,40.16,0.87,1343000,{"date":2163,"open":2164,"high":2165,"low":2022,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-10",42.41,42.61,39.29,-2.92,-6.92,2509500,{"date":2171,"open":2172,"high":1810,"low":2173,"close":2100,"change":1293,"percent_change":233,"volume":2174,"transactions":9,"vwap":2100},"2025-10-09",43,41.71,1138600,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1031,"percent_change":1556,"volume":2181,"transactions":9,"vwap":2180},"2025-10-08",42.94,43.3,42.52,42.63,1427900,{"date":2183,"open":2184,"high":353,"low":2185,"close":2165,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2165},"2025-10-07",44.73,42.46,-1.68,-3.79,1676600,{"date":2190,"open":2191,"high":2192,"low":407,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-06",45.049999,45.07,44.29,-0.85,-1.88,1481900,{"date":2198,"open":2199,"high":2200,"low":1740,"close":2201,"change":190,"percent_change":191,"volume":2202,"transactions":9,"vwap":2201},"2025-10-03",45.38,45.83,45.14,1727900,{"date":2204,"open":602,"high":2205,"low":1851,"close":1724,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1724},"2025-10-02",45.47,2.96,6.99,2359900,{"date":2210,"open":2211,"high":2010,"low":2212,"close":2106,"change":1120,"percent_change":990,"volume":2213,"transactions":9,"vwap":2106},"2025-10-01",41.98,41.59,1402100,{"date":2215,"open":2216,"high":2217,"low":1858,"close":2218,"change":2219,"percent_change":1333,"volume":1928,"transactions":9,"vwap":2218},"2025-09-30",40.88,42.25,42.080002,1.24,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":112,"percent_change":807,"volume":2226,"transactions":9,"vwap":2225},"2025-09-29",41.31,41.43,40.13,40.84,1625800,{"date":2228,"open":2229,"high":2173,"low":152,"close":2230,"change":1071,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-09-26",40.02,40.78,2.1,2383400,{"date":2234,"open":2235,"high":2117,"low":2236,"close":2237,"change":2238,"percent_change":1498,"volume":2239,"transactions":9,"vwap":2237},"2025-09-25",41.51,39.88,39.94,-2.44,2316700,{"date":2241,"open":2242,"high":2243,"low":2244,"close":1823,"change":1285,"percent_change":1767,"volume":2245,"transactions":9,"vwap":1823},"2025-09-24",42.81,43.23,42.2,1528900,{"date":2247,"open":644,"high":565,"low":2248,"close":2249,"change":1854,"percent_change":713,"volume":2250,"transactions":9,"vwap":2249},"2025-09-23",42.55,42.6,2401900,{"date":2252,"open":2253,"high":2253,"low":2254,"close":1818,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1818},"2025-09-22",44.25,43.34,-0.56,-1.27,3055400,{"date":2259,"open":1724,"high":2260,"low":2261,"close":2253,"change":1094,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2253},"2025-09-19",45.42,44.12,-2.7,2567400,{"date":2265,"open":2266,"high":2267,"low":438,"close":418,"change":336,"percent_change":1263,"volume":2268,"transactions":9,"vwap":418},"2025-09-18",45.98,46.36,1878900,{"date":2270,"open":2271,"high":300,"low":2272,"close":386,"change":368,"percent_change":1165,"volume":2273,"transactions":9,"vwap":386},"2025-09-17",45.6,44.71,2195400,{"date":2275,"open":2276,"high":505,"low":280,"close":2260,"change":990,"percent_change":1507,"volume":2277,"transactions":9,"vwap":2260},"2025-09-16",45.0099983,1933900,{"date":2279,"open":2280,"high":2281,"low":2282,"close":324,"change":1364,"percent_change":1492,"volume":2283,"transactions":9,"vwap":324},"2025-09-15",46.21,46.83,44.75,1352600,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2271,"change":2256,"percent_change":1680,"volume":2288,"transactions":9,"vwap":2271},"2025-09-12",46.84,45.4,1014000,{"date":2290,"open":406,"high":747,"low":2092,"close":302,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":302},"2025-09-11",2.65,5.99,1728700,{"date":2295,"open":197,"high":2296,"low":2297,"close":613,"change":1659,"percent_change":272,"volume":2298,"transactions":9,"vwap":613},"2025-09-10",45.63,44.049999,1933800,{"date":2300,"open":2301,"high":2302,"low":343,"close":21,"change":878,"percent_change":2303,"volume":2304,"transactions":9,"vwap":21},"2025-09-09",46.29,46.37,-3.96,2473800,{"date":2306,"open":476,"high":1657,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-09-08",45.65,46.52,-2.21,-4.54,2091100,{"date":2313,"open":484,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-09-05",49.33,46.34,48.73,2.3,4.95,2223200,{"date":2321,"open":2322,"high":2323,"low":2324,"close":672,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":672},"2025-09-04",44.42,46.53,43.71,1.79,4.01,2374100,{"date":2329,"open":2330,"high":2331,"low":365,"close":2332,"change":727,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-09-03",45.56,46.099998,44.64,-3.1,1757500,{"date":2336,"open":2337,"high":2337,"low":312,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-09-02",46.65,46.07,-1.56,-3.28,1860300,{"date":2343,"open":2344,"high":2345,"low":496,"close":2346,"change":2047,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-08-29",46.89,47.9,47.63,1.62,1801100,{"date":2350,"open":476,"high":476,"low":672,"close":302,"change":1196,"percent_change":2351,"volume":2352,"transactions":9,"vwap":302},"2025-08-28",-0.61,1348700,{"date":2354,"open":1685,"high":2355,"low":2356,"close":2357,"change":806,"percent_change":807,"volume":2358,"transactions":9,"vwap":2357},"2025-08-27",47.73,46.67,47.16,1635200,{"date":2360,"open":384,"high":1469,"low":299,"close":232,"change":1181,"percent_change":2361,"volume":2362,"transactions":9,"vwap":232},"2025-08-26",-0.49,1555200,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":325,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-08-25",48.11,48.63,46.79,47.32,-2.69,2324600,{"date":2372,"open":2373,"high":142,"low":2332,"close":2366,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2366},"2025-08-22",44.94,3.95,8.84,2787700,{"date":2378,"open":2282,"high":2379,"low":2380,"close":21,"change":2381,"percent_change":2339,"volume":2382,"transactions":9,"vwap":21},"2025-08-21",45.12,44.080002,-0.71,1687300,{"date":2384,"open":547,"high":2385,"low":2184,"close":2386,"change":807,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-08-20",45.81,45.39,0.33,1629500,{"date":2390,"open":577,"high":805,"low":577,"close":605,"change":749,"percent_change":2391,"volume":2392,"transactions":9,"vwap":605},"2025-08-19",4.94,2708400,{"date":2394,"open":1784,"high":613,"low":1748,"close":1628,"change":2395,"percent_change":1138,"volume":2396,"transactions":9,"vwap":1628},"2025-08-18",0.63,2262200,{"date":2398,"open":2399,"high":1850,"low":1748,"close":2400,"change":367,"percent_change":1465,"volume":2401,"transactions":9,"vwap":2400},"2025-08-15",42.86,42.48,1773000,{"date":2403,"open":2404,"high":2405,"low":2406,"close":1830,"change":1263,"percent_change":2407,"volume":2408,"transactions":9,"vwap":1830},"2025-08-14",40.7,42.87,40.31,1.96,3401000,{"date":2410,"open":2411,"high":2412,"low":1914,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-08-13",41.080002,43.36,41.8,0.58,1.41,3994800,{"date":2418,"open":2419,"high":2420,"low":2421,"close":1817,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":1817},"2025-08-12",40,42.99,36.98,-6.2,-13.07,12810500,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2145,"percent_change":325,"volume":2431,"transactions":9,"vwap":2430},"2025-08-11",48.41,48.9,45.82,47.42,3839700,{"date":2433,"open":2434,"high":2435,"low":2346,"close":2436,"change":1021,"percent_change":1094,"volume":2437,"transactions":9,"vwap":2436},"2025-08-08",48.75,49.040001,48.049999,1759100,{"date":2439,"open":2440,"high":2441,"low":732,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-08-07",49.43,49.99,48.65,0.83,1.74,1532000,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":551,"percent_change":2333,"volume":2452,"transactions":9,"vwap":2451},"2025-08-06",49.45,50.19,47.5,47.82,2015200,{"date":2454,"open":2455,"high":2456,"low":1671,"close":2457,"change":1727,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-08-05",48.95,50,49.35,2.66,1686000,{"date":2461,"open":2462,"high":2463,"low":748,"close":2464,"change":1385,"percent_change":233,"volume":2465,"transactions":9,"vwap":2464},"2025-08-04",48.93,49.15,48.07,2018600,{"date":2467,"open":2468,"high":2468,"low":829,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-08-01",50.86,48.55,-3.68,-7.05,2774800,{"date":2474,"open":2475,"high":884,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-07-31",53.29,51.98,52.23,-1.91,-3.53,2516000,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":772,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-07-30",56.76,56.99,53.6,54.14,-4.97,1642900,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-07-29",58.080002,58.33,56.73,56.97,-0.94,-1.62,2507500,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":408,"volume":2505,"transactions":9,"vwap":2503},"2025-07-28",58.49,58.68,57.4,57.91,-0.79,1202300,{"date":2507,"open":1361,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-07-25",58.97,56.86,58.7,1.6,2.8,1419300,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-07-24",58.060001,58.88,56.6,57.099998,-2.65,-4.44,2189200,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":107,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-07-23",60.029999,60.94,58.76,59.75,1.72,1496000,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":43,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-07-22",58.41,59.52,57.95,58.74,1.26,1511900,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-07-21",58.25,59.23,57.61,58.0099983,0.7,1.22,1043700,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":656,"volume":2555,"transactions":9,"vwap":2553},"2025-07-18",59,59.28,56.96,57.31,-1.19,1810300,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-07-17",56.92,59.0099983,56.75,58.5,1.58,2.78,1724000,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2558,"change":2570,"percent_change":272,"volume":2571,"transactions":9,"vwap":2558},"2025-07-16",57.51,58.09,55.39,-0.59,1410900,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2567,"change":2577,"percent_change":409,"volume":2578,"transactions":9,"vwap":2567},"2025-07-15",60.39,60.4,57.47,-1.76,1885400,{"date":2580,"open":2581,"high":2582,"low":2510,"close":2583,"change":2577,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-07-14",60.48,60.9,59.27,-2.88,1528200,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-07-11",60.64,61.46,60.23,61.029999,-1.36,-2.18,814000,{"date":2596,"open":2597,"high":1308,"low":2598,"close":2599,"change":2347,"percent_change":1146,"volume":2600,"transactions":9,"vwap":2599},"2025-07-10",61.25,60.86,62.39,1785000,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":1156,"volume":2608,"transactions":9,"vwap":2606},"2025-07-09",61.049999,61.75,59.22,60.77,0.41,1386500,{"date":2610,"open":2611,"high":2612,"low":2500,"close":2613,"change":2614,"percent_change":1672,"volume":2615,"transactions":9,"vwap":2613},"2025-07-08",58.6,62.24,60.36,2.26,1852000,{"date":2617,"open":1070,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":1246,"volume":2622,"transactions":9,"vwap":2620},"2025-07-07",60.65,57.88,58.099998,-2.78,1624900,{"date":2624,"open":1068,"high":2625,"low":1378,"close":2626,"change":1792,"percent_change":645,"volume":2627,"transactions":9,"vwap":2626},"2025-07-03",61.24,60.88,1082000,{"date":2629,"open":2630,"high":1415,"low":2631,"close":1369,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":1369},"2025-07-02",58.89,58.21,2.49,4.28,2601600,{"date":2636,"open":2637,"high":2638,"low":1590,"close":1535,"change":2512,"percent_change":2639,"volume":2640,"transactions":9,"vwap":1535},"2025-07-01",55.32,59.84,5.06,2588300,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":1272,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-06-30",56.2,56.7,54.97,55.33,-2.54,1538600,{"date":2650,"open":2509,"high":2651,"low":2652,"close":1389,"change":2653,"percent_change":1121,"volume":2654,"transactions":9,"vwap":1389},"2025-06-27",57.94,56.0099983,0.22,3103100,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-06-26",56.26,57.15,55.86,56.55,0.94,1.69,1410500,{"date":2665,"open":2666,"high":2667,"low":1537,"close":953,"change":2668,"percent_change":1635,"volume":2669,"transactions":9,"vwap":953},"2025-06-25",56.049999,56.099998,-0.41,852300,{"date":2671,"open":2672,"high":2644,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-06-24",55.49,55.21,56.02,1.42,2.6,1067600,{"date":2679,"open":2680,"high":1027,"low":2681,"close":935,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":935},"2025-06-23",52.89,52.51,1.09,2.04,1753700,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1538,"percent_change":2496,"volume":2691,"transactions":9,"vwap":2690},"2025-06-20",54.37,54.52,53.43,53.51,1259300,{"date":2693,"open":2486,"high":2694,"low":2695,"close":2696,"change":624,"percent_change":190,"volume":2697,"transactions":9,"vwap":2696},"2025-06-18",55.14,53.98,54.39,1527100,{"date":2699,"open":1352,"high":2700,"low":2701,"close":2702,"change":2577,"percent_change":388,"volume":2703,"transactions":9,"vwap":2702},"2025-06-17",55.87,54.46,54.48,1229000,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":498,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},"2025-06-16",55.78,56.29,54.56,56.24,2.95,1802500,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-06-13",55.58,57.040001,54.32,54.63,-2.24,-3.94,1737100,{"date":2722,"open":2493,"high":2723,"low":1092,"close":1043,"change":2724,"percent_change":273,"volume":2725,"transactions":9,"vwap":1043},"2025-06-12",57.67,-1.32,1218700,{"date":2727,"open":2728,"high":2613,"low":2729,"close":2730,"change":222,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-06-11",60,57.87,58.19,-1.97,1863100,{"date":2734,"open":2735,"high":1070,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-06-10",57.57,57.060001,59.36,2.45,4.31,2163000,{"date":2742,"open":1092,"high":2743,"low":1092,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-06-09",58.15,56.91,1.45,2.61,2098700,{"date":2749,"open":2750,"high":1455,"low":2751,"close":2750,"change":2661,"percent_change":2529,"volume":2752,"transactions":9,"vwap":2750},"2025-06-06",55.46,54.9,1078400,{"date":2754,"open":1362,"high":2755,"low":946,"close":2688,"change":2756,"percent_change":1292,"volume":2757,"transactions":9,"vwap":2688},"2025-06-05",55.53,-0.15,1538300,{"date":2759,"open":884,"high":2760,"low":947,"close":2761,"change":2762,"percent_change":1486,"volume":2763,"transactions":9,"vwap":2761},"2025-06-04",54.96,54.67,0.89,1097400,{"date":2765,"open":2766,"high":2701,"low":2767,"close":2768,"change":569,"percent_change":793,"volume":2769,"transactions":9,"vwap":2768},"2025-06-03",52.35,51.34,53.78,1255300,{"date":2771,"open":1608,"high":2772,"low":2767,"close":2773,"change":303,"percent_change":763,"volume":2774,"transactions":9,"vwap":2773},"2025-06-02",53.029999,52.48,1697800,{"date":2776,"open":2777,"high":2777,"low":2778,"close":1423,"change":2186,"percent_change":2779,"volume":2780,"transactions":9,"vwap":1423},"2025-05-30",54.29,52.3,-3.08,1742900,{"date":2782,"open":1053,"high":2783,"low":995,"close":2784,"change":2414,"percent_change":1700,"volume":2785,"transactions":9,"vwap":2784},"2025-05-29",55.71,54.51,1671500,{"date":2787,"open":1529,"high":2788,"low":2485,"close":1585,"change":1094,"percent_change":2789,"volume":2790,"transactions":9,"vwap":1585},"2025-05-28",55.47,-2.23,2244500,{"date":2792,"open":2768,"high":2793,"low":1003,"close":1362,"change":2458,"percent_change":2794,"volume":2795,"transactions":9,"vwap":1362},"2025-05-27",55.88,5.07,2420100,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2798,"change":913,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2798},"2025-05-23",52.5,52.7,51.37,-1.98,1409400,{"date":2804,"open":1004,"high":2695,"low":2805,"close":2806,"change":2807,"percent_change":1615,"volume":2808,"transactions":9,"vwap":2806},"2025-05-22",51.9,53.56,1.14,1712600,{"date":2810,"open":2811,"high":1511,"low":2812,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-05-21",52.95,52.26,52.42,-1.3,-2.42,1553800,{"date":2818,"open":1446,"high":2701,"low":2819,"close":2820,"change":2821,"percent_change":1086,"volume":2822,"transactions":9,"vwap":2820},"2025-05-20",52.32,53.72,1.25,1739500,{"date":2824,"open":2825,"high":2773,"low":2826,"close":2827,"change":202,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-05-19",52.15,51.42,52.47,-1.96,1497200,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":1425,"volume":2837,"transactions":9,"vwap":2835},"2025-05-16",52.21,53.58,51.57,53.52,1.31,1513300,{"date":2839,"open":2826,"high":2840,"low":2841,"close":2832,"change":1196,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2832},"2025-05-15",52.33,50.56,-0.55,1750000,{"date":2845,"open":2846,"high":2820,"low":2847,"close":2798,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2798},"2025-05-14",53.07,52.049999,-0.95,-1.78,1770900,{"date":2852,"open":2708,"high":2637,"low":2853,"close":1010,"change":78,"percent_change":2801,"volume":2854,"transactions":9,"vwap":1010},"2025-05-13",53.44,2364500,{"date":2856,"open":2569,"high":2503,"low":2857,"close":2857,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2857},"2025-05-12",54.53,3.32,6.48,2941000,{"date":2862,"open":979,"high":970,"low":2863,"close":2864,"change":1129,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2864},"2025-05-09",50.71,51.21,-0.97,2396600,{"date":2868,"open":2869,"high":2870,"low":1605,"close":996,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":996},"2025-05-08",48.82,52.27,3.26,6.73,2971500,{"date":2875,"open":2876,"high":2877,"low":792,"close":2878,"change":1021,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2878},"2025-05-07",48.67,49.77,48.45,-1.22,3796500,{"date":2882,"open":2883,"high":2884,"low":2367,"close":2885,"change":2633,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2885},"2025-05-06",47.62,49.58,49.049999,9.56,6192300,{"date":2889,"open":2890,"high":584,"low":2261,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-05-05",45.35,44.77,-1.18,-2.57,6417500,{"date":2896,"open":301,"high":475,"low":404,"close":2897,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2897},"2025-05-02",45.95,0.55,1.21,2097200,{"date":2902,"open":2903,"high":415,"low":2904,"close":2287,"change":2762,"percent_change":635,"volume":2905,"transactions":9,"vwap":2287},"2025-05-01",44.55,43.87,2583400,{"date":2907,"open":2908,"high":2272,"low":2909,"close":343,"change":1555,"percent_change":806,"volume":2910,"transactions":9,"vwap":343},"2025-04-30",43.48,42.59,3418900,{"date":2912,"open":644,"high":374,"low":2913,"close":701,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":701},"2025-04-29",43.61,0.67,1.53,5250900,{"date":2918,"open":2092,"high":426,"low":2919,"close":2920,"change":755,"percent_change":990,"volume":2921,"transactions":9,"vwap":2920},"2025-04-28",43.27,43.81,2875900,{"date":2923,"open":2010,"high":614,"low":2924,"close":2925,"change":358,"percent_change":2668,"volume":2926,"transactions":9,"vwap":2925},"2025-04-25",42.5,43.53,2317600,{"date":2928,"open":1866,"high":2929,"low":1797,"close":2324,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2324},"2025-04-24",44.16,2.12,5.1,2176700,{"date":2934,"open":211,"high":2260,"low":2935,"close":2212,"change":1555,"percent_change":806,"volume":2936,"transactions":9,"vwap":2212},"2025-04-23",41.41,1648000,{"date":183,"open":2938,"high":1895,"low":2938,"close":2939,"change":2093,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2939},39.93,41.56,4.08,2534600]