[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ENR":3,"homepage-market-summary":35,"stock-historical-ENR":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ENR","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},"Energizer Holdings, Inc","NYSE",null,"MISCELLANEOUS ELECTRICAL MACHINERY, EQUIPMENT & SUPPLIES","Energizer Holdings Inc. manufactures and distributes household batteries, specialty batteries, and lighting products. The company offers batteries using lithium, alkaline, carbon zinc, nickel metal hydride, zinc air, and silver oxide technologies, sold under the Energizer, Rayovac, Varta, and Eveready brands across performance and premium price segments. It also provides auto care products in the appearance, fragrance, performance, and air conditioning recharge categories. Energizer operates through two geographical segments, the United States and International, with the majority of its revenue generated in the United States. It has two product segments: Batteries and Lights and Auto Care, with the Batteries and Lights segment contributing the majority of its revenue.","6,050","Saint Louis, MO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.4274,1.2,"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},22.11,21.59,22.12,21.22,21.21,0.9,4.24,902070.26642,12804,21.8201,25.35,15.75,1162807.513354292,66.2,2844,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":158},"success",[38,46,53,60,67,73],{"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":25,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":44,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"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":93,"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":25,"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":185},365,1000,{"period_high":180,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},30.29,1131166,412875578.338573,-18.8,"2025-04-22",[186,187,197,208,219,230,239,250,260,270,280,291,301,311,322,332,343,354,363,371,381,391,400,411,421,429,438,448,456,467,477,487,496,507,517,526,537,546,555,564,573,581,591,599,606,616,624,632,641,648,659,666,675,685,696,705,713,720,727,734,741,747,752,756,761,767,774,779,785,793,799,806,812,817,825,831,836,843,851,858,867,874,882,888,896,904,912,921,930,937,945,952,960,969,977,985,993,1001,1009,1018,1026,1034,1042,1050,1057,1064,1070,1076,1083,1092,1099,1107,1113,1119,1125,1131,1136,1143,1149,1156,1162,1167,1172,1179,1186,1192,1200,1207,1212,1217,1223,1227,1234,1241,1248,1254,1263,1270,1276,1284,1289,1295,1303,1310,1316,1323,1329,1333,1339,1345,1352,1357,1363,1370,1376,1383,1389,1396,1402,1408,1413,1420,1425,1432,1440,1447,1453,1460,1467,1473,1478,1482,1489,1496,1501,1508,1513,1519,1526,1533,1537,1543,1549,1553,1559,1564,1568,1574,1580,1583,1588,1592,1595,1599,1604,1609,1615,1621,1626,1630,1633,1638,1642,1648,1655,1662,1668,1674,1681,1686,1693,1700,1706,1710,1714,1720,1724,1730,1737,1744,1750,1758,1766,1772,1779,1785,1792,1800,1806,1811,1816,1823,1831,1839,1844,1851,1856,1863,1868,1875,1880,1887,1892,1898,1905,1911,1919,1924,1929,1936,1942,1949,1955,1960,1964,1971,1978,1986,1994,2002,2008,2016,2023,2028,2036,2042,2049,2057,2064,2071,2078,2083,2090,2096,2104,2111,2118,2125,2132,2139,2146,2152,2158,2165,2171,2178,2183,2190,2197,2205,2212,2217,2225,2233,2241,2248,2252,2258,2264,2270,2276,2282,2286,2293,2298,2303,2309,2313,2317,2323,2327,2331,2336,2341,2347,2353,2357,2362,2365,2369,2374,2378,2382,2387,2392,2396,2400,2405,2411,2415,2421,2426,2430,2435,2440,2444,2448,2456,2462,2468,2475,2479,2483,2487,2492,2497,2502,2507,2513,2517,2522,2528,2533,2537,2542,2549,2557,2563,2571,2577,2584,2592,2599,2603,2610],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",21.43,21.57,21.02,-0.18,-0.84,810527.774306,10983,21.2473,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",21.99,22.03,21.365,21.39,-0.43,-1.97,937973.585128,12278,21.4901,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",22.3,22.7,21.77,21.82,-0.47,-2.11,717985.230474,12031,21.9129,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",21.66,22.55,21.54,22.29,0.29,1.32,756649.786545,12084,22.1713,{"date":231,"open":210,"high":210,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",21.83,22,-0.2,-0.9,745630.272227,13186,22.066,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",21.91,22.475,21.71,22.2,0.2,0.91,805262.493744,11857,22.1417,{"date":251,"open":252,"high":253,"low":254,"close":233,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",22.22,22.35,21.6,-0.35,-1.57,823192.707952,13847,21.9581,{"date":261,"open":262,"high":263,"low":264,"close":253,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",22.05,22.66,22.01,0.72,3.33,1159044.28175,15067,22.3347,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":126,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",21.53,22.02,21.5,21.63,1.17,860597.424365,13615,21.7759,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",21.55,21.615,21.01,21.38,-0.37,-1.7,1896763.57678,15585,21.41,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":51,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",21.06,21.87,20.68,21.75,4.82,1056210.107713,21834,21.6394,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":225,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",20.5,21.03,20.32,20.75,1.42,802754.6036,14092,20.8092,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",20.3,20.67,20,20.46,0.19,0.94,797956.237398,13265,20.4652,{"date":323,"open":324,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",20.81,20.93,20.27,-0.31,-1.51,590188.574993,11117,20.4327,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",20.34,20.59,19.755,20.58,0.54,2.69,741551.301415,11131,20.4002,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",20.09,20.53,20.03,20.04,-0.16,-0.79,1148325.288783,13906,20.1618,{"date":355,"open":356,"high":356,"low":315,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",21,20.2,-0.8,-3.81,1104722.747048,16027,20.2689,{"date":364,"open":365,"high":366,"low":365,"close":356,"change":367,"percent_change":77,"volume":368,"transactions":369,"vwap":370},"2026-09-08",20.8,21.23,-0.23,839723.001895,15505,21.0674,{"date":372,"open":373,"high":374,"low":375,"close":366,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",20.55,21.33,20.39,0.58,2.81,1002693.365917,15603,21.1509,{"date":382,"open":383,"high":191,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",20.91,20.3445,20.65,-0.27,-1.29,878314.407556,14113,20.6989,{"date":392,"open":284,"high":393,"low":394,"close":395,"change":396,"percent_change":265,"volume":397,"transactions":398,"vwap":399},"2026-09-02",21.5899,20.82,20.92,0.15,1034550.818034,16228,21.1767,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",21.56,21.780948,20.24,20.77,-1.01,-4.64,1029713.028641,17331,20.7919,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",22.06,21.5101,21.78,-0.49,-2.2,894475.886864,13339,21.761,{"date":422,"open":423,"high":222,"low":423,"close":424,"change":425,"percent_change":265,"volume":426,"transactions":427,"vwap":428},"2026-08-28",21.94,22.27,0.16,955370.380928,12008,22.3536,{"date":430,"open":282,"high":431,"low":432,"close":20,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",22.23,21.51,0.14,0.64,742805.837659,9947,22.0608,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":433,"volume":445,"transactions":446,"vwap":447},"2026-08-26",22.09,22.39,21.875,21.97,0.03,663515.837151,12901,22.0337,{"date":449,"open":223,"high":443,"low":450,"close":423,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",20.95,0.46,2.14,1219760.469854,14987,21.7834,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",21.65,22.1,21.325,21.48,0.01,0.05,1043090.51431,15647,21.539,{"date":468,"open":469,"high":402,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",21.08,21.04,21.47,0.48,2.29,960957.320307,13594,21.3908,{"date":478,"open":479,"high":461,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",21.44,20.29,20.99,-0.73,-3.36,1078706.484304,16124,20.7994,{"date":488,"open":244,"high":489,"low":221,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",22.76,21.72,-0.61,-2.73,973823.272042,13078,21.9053,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",22.62,22.74,22.26,22.33,-0.03,-0.13,1106420.862895,14372,22.414,{"date":508,"open":509,"high":510,"low":224,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",22.47,22.775,22.36,-0.4,-1.76,1030843.22546,16047,22.4353,{"date":518,"open":519,"high":520,"low":521,"close":489,"change":522,"percent_change":131,"volume":523,"transactions":524,"vwap":525},"2026-08-14",22.6,23.03,22.465,0.09,693915.146964,13666,22.8165,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",22.77,22.95,22.31,22.67,-0.1,-0.44,907839.558524,15651,22.6033,{"date":538,"open":424,"high":539,"low":540,"close":528,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",22.92,22.0032,0.39,1.74,1019033.716772,15962,22.648,{"date":547,"open":212,"high":548,"low":549,"close":550,"change":451,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",22.45,21.64,22.38,2.1,644370.08746,11702,22.1676,{"date":556,"open":431,"high":557,"low":458,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",22.54,21.92,-0.65,-2.88,874380.447983,16117,21.8977,{"date":565,"open":558,"high":566,"low":296,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",22.89,22.57,1.03,4.78,1275498.277626,18238,22.358,{"date":574,"open":210,"high":575,"low":202,"close":223,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",22.49,-0.99,-4.39,1286329.616372,23465,21.6988,{"date":582,"open":481,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",23.095,20.85,22.53,0.95,4.4,1923110.362638,28692,22.5562,{"date":592,"open":315,"high":212,"low":593,"close":594,"change":451,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",19.03,21.58,2.18,2202427.312826,28896,21.0043,{"date":600,"open":601,"high":241,"low":293,"close":602,"change":396,"percent_change":265,"volume":603,"transactions":604,"vwap":605},"2026-08-03",21.27,21.12,1244555.836338,19026,21.3679,{"date":607,"open":481,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",21.255,20.73,20.97,-0.06,-0.29,1463694.010029,23406,21.0283,{"date":617,"open":290,"high":618,"low":383,"close":304,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",21.67,-0.38,-1.77,635974.264278,12596,21.061,{"date":625,"open":275,"high":626,"low":627,"close":290,"change":533,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",21.8099,21.17,-2.01,691307.673778,12520,21.4257,{"date":633,"open":634,"high":459,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",21.4,21.85,0.81,3.85,750676.351199,13532,21.8589,{"date":642,"open":643,"high":274,"low":356,"close":470,"change":644,"percent_change":151,"volume":645,"transactions":646,"vwap":647},"2026-07-27",21.2,0.08,979386.561821,17149,21.1194,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",20.87,21.24,20.72,20.96,0.31,1.5,1078489.939754,16715,20.9481,{"date":660,"open":661,"high":295,"low":662,"close":385,"change":396,"percent_change":43,"volume":663,"transactions":664,"vwap":665},"2026-07-23",20.19,19.89,1306162.036088,17401,20.409,{"date":667,"open":668,"high":669,"low":668,"close":303,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",20.28,21.0399,0.42,2.09,991271.790864,15737,20.6183,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":386,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",20.21,20.4313,19.55,20.08,-1.33,973974.908385,18203,19.8903,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",20.44,20.66,19.81,20.35,0.12,0.59,1126109.464416,21455,20.134,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-17",20.51,20.9,20.17,20.23,-0.41,-1.99,1097900,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-16",20.48,21.025,20.64,-0.05,-0.24,1395800,{"date":714,"open":715,"high":325,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-15",20.26,20.69,0.28,1.37,856400,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":611,"percent_change":612,"volume":726,"transactions":9,"vwap":725},"2026-07-14",20.56,20.62,19.96,20.41,738800,{"date":728,"open":303,"high":729,"low":730,"close":731,"change":732,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-13",20.63,19.99,20.47,0,1098300,{"date":735,"open":303,"high":736,"low":737,"close":731,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":731},"2026-07-10",21.049999,20.37,0.26,1.29,999000,{"date":742,"open":315,"high":707,"low":743,"close":677,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":677},"2026-07-09",19.85,0.13,0.65,597400,{"date":748,"open":749,"high":316,"low":730,"close":680,"change":491,"percent_change":750,"volume":751,"transactions":9,"vwap":680},"2026-07-08",20.4,-2.95,817300,{"date":753,"open":618,"high":233,"low":737,"close":716,"change":559,"percent_change":754,"volume":755,"transactions":9,"vwap":716},"2026-07-07",-3.05,838000,{"date":757,"open":296,"high":635,"low":356,"close":758,"change":702,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-06",21.34,-1.89,667900,{"date":762,"open":440,"high":763,"low":461,"close":296,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":296},"2026-07-02",22.395,-0.19,-0.87,743400,{"date":768,"open":471,"high":769,"low":770,"close":423,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":423},"2026-07-01",22.13,21.46,0.5,2.33,805200,{"date":775,"open":290,"high":432,"low":776,"close":479,"change":367,"percent_change":777,"volume":778,"transactions":9,"vwap":479},"2026-06-30",20.89,-1.06,1422500,{"date":780,"open":781,"high":781,"low":221,"close":618,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":618},"2026-06-29",22.52,-0.97,-4.28,795800,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":225,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-26",22.32,22.72,22.25,22.64,1.3,1395500,{"date":794,"open":441,"high":795,"low":20,"close":253,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":253},"2026-06-25",23.25,-0.17,-0.75,784800,{"date":800,"open":801,"high":802,"low":233,"close":781,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":781},"2026-06-24",22.15,23.044001,0.93,4.31,1379700,{"date":807,"open":808,"high":801,"low":809,"close":21,"change":771,"percent_change":810,"volume":811,"transactions":9,"vwap":21},"2026-06-23",21.32,21.1,2.37,1118100,{"date":813,"open":290,"high":290,"low":609,"close":814,"change":203,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-22",21.09,-2,1030000,{"date":818,"open":819,"high":820,"low":668,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-18",20.33,21.8,21.52,1.55,7.76,2193200,{"date":826,"open":690,"high":827,"low":828,"close":829,"change":702,"percent_change":628,"volume":830,"transactions":9,"vwap":829},"2026-06-17",20.74,19.84,19.97,1031500,{"date":832,"open":313,"high":716,"low":404,"close":833,"change":126,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-16",20.38,1.24,1044500,{"date":837,"open":707,"high":306,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-15",20.055,20.13,-0.12,-0.59,1027200,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-12",20.02,20.61,20.25,0.37,1.86,873000,{"date":852,"open":853,"high":854,"low":855,"close":854,"change":472,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-11",19.34,19.88,19.213,2.47,694600,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-10",19.66,20.059999,19.37,19.4,-0.28,-1.42,875000,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":732,"percent_change":732,"volume":873,"transactions":9,"vwap":872},"2026-06-09",19.82,20.11,19.44,19.68,702800,{"date":875,"open":876,"high":877,"low":878,"close":872,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":872},"2026-06-08",19.3,20.15,19.29,0.24,1.23,1115400,{"date":883,"open":884,"high":885,"low":884,"close":871,"change":886,"percent_change":887,"volume":740,"transactions":9,"vwap":871},"2026-06-05",18.98,19.65,0.56,2.97,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":717,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-04",19.01,19.25,18.605,18.88,1.51,750800,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":225,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-03",18.32,18.62,18.040001,18.6,1.58,867800,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":416,"volume":911,"transactions":9,"vwap":909},"2026-06-02",18.24,18.42,17.88,18.31,-0.09,1582400,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-01",17.97,18.63,17.8,18.4,0.18,0.99,1616700,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-29",18.45,18.655,18.18,18.22,-0.33,-1.78,1027900,{"date":931,"open":899,"high":932,"low":933,"close":934,"change":935,"percent_change":203,"volume":936,"transactions":9,"vwap":934},"2026-05-28",18.81,18.33,18.55,-0.08,650700,{"date":938,"open":939,"high":940,"low":941,"close":915,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":915},"2026-05-27",18.54,19.23,18.495,0.41,2.25,1059100,{"date":946,"open":939,"high":947,"low":948,"close":926,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":926},"2026-05-26",18.672,18,0.04,0.22,1427000,{"date":953,"open":954,"high":955,"low":956,"close":925,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":925},"2026-05-22",17.49,18.21,17.43,0.88,5.09,1083400,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-21",16.41,17.51,16.15,17.3,0.71,4.28,1305200,{"date":970,"open":971,"high":972,"low":31,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-20",16,16.67,16.59,0.36,2.22,1717500,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":327,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-19",16.52,16.75,16.02,16.23,-1.87,1672900,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":386,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-18",16.83,17.23,16.5,16.54,-1.61,1070700,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":141,"volume":1000,"transactions":9,"vwap":998},"2026-05-15",16.87,17.13,16.545,16.81,0.11,1081500,{"date":1002,"open":1003,"high":1004,"low":973,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-14",17.29,17.45,16.7,-0.32,-1.88,1183700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-13",17.52,17.71,17.01,17.02,-0.67,-3.79,1211300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":999,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-12",17.76,18.07,17.2,17.69,0.63,958600,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-11",18.87,17.55,17.58,-1.28,-6.79,1091200,{"date":1035,"open":1036,"high":1037,"low":917,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-08",18.59,19.15,18.86,0.3,1.62,1088700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":702,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-07",18.97,19.22,18.29,18.56,-2.16,1167300,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1044,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1044},"2026-05-06",17.84,19.2,1.12,6.27,2035900,{"date":1058,"open":284,"high":1059,"low":954,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-05",21.235,17.85,-1.49,-7.7,2018400,{"date":1065,"open":863,"high":1066,"low":891,"close":853,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":853},"2026-05-04",20.065001,-0.34,-1.73,1767700,{"date":1071,"open":860,"high":854,"low":1072,"close":872,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":872},"2026-05-01",19.16,0.1,0.51,942000,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":1082,"volume":816,"transactions":9,"vwap":1080},"2026-04-30",18.76,19.63,19.58,1.06,5.72,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-29",19.53,19.76,18.25,18.52,-1.17,-5.94,1080400,{"date":1093,"open":1079,"high":829,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-28",19.28,19.69,0.21,1.08,790500,{"date":1100,"open":1101,"high":305,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-27",19.95,19.42,19.48,-0.51,-2.55,1249700,{"date":1108,"open":1109,"high":1110,"low":1111,"close":730,"change":444,"percent_change":396,"volume":1112,"transactions":9,"vwap":730},"2026-04-24",20.01,20.22,19.71,791000,{"date":1114,"open":680,"high":1115,"low":1116,"close":724,"change":611,"percent_change":1117,"volume":1118,"transactions":9,"vwap":724},"2026-04-23",20.42,19.715,-0.3,740200,{"date":1120,"open":1121,"high":1122,"low":1080,"close":845,"change":1123,"percent_change":718,"volume":1124,"transactions":9,"vwap":845},"2026-04-22",19.75,20.030001,0.27,707700,{"date":1126,"open":303,"high":314,"low":1127,"close":1121,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1121},"2026-04-21",19.57,-0.72,-3.52,759800,{"date":1132,"open":725,"high":1133,"low":1134,"close":731,"change":116,"percent_change":710,"volume":1135,"transactions":9,"vwap":731},"2026-04-20",20.695,20.1,964100,{"date":1137,"open":1138,"high":729,"low":1139,"close":707,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":707},"2026-04-17",19.67,19.6,0.89,4.54,1081000,{"date":1144,"open":1145,"high":860,"low":1053,"close":1146,"change":146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-16",19.45,19.59,1.66,970200,{"date":1150,"open":1151,"high":878,"low":1152,"close":1153,"change":717,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-15",18.95,18.77,19.27,1.47,626000,{"date":1157,"open":1158,"high":1045,"low":1159,"close":1160,"change":999,"percent_change":376,"volume":1161,"transactions":9,"vwap":1160},"2026-04-14",19,18.75,18.99,627900,{"date":1163,"open":915,"high":1164,"low":1165,"close":893,"change":691,"percent_change":434,"volume":1166,"transactions":9,"vwap":893},"2026-04-13",18.935,18.1,1109500,{"date":1168,"open":1047,"high":1158,"low":1169,"close":1078,"change":717,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1078},"2026-04-10",18.315,1.52,1243200,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":163,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-09",17.54,18.599,18.48,4.17,996000,{"date":1180,"open":1181,"high":1020,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-08",17.08,17.74,1.04,6.23,1248500,{"date":1187,"open":989,"high":1188,"low":1189,"close":1005,"change":349,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1005},"2026-04-07",16.78,16.47,-0.95,1441700,{"date":1193,"open":962,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-06",16.92,16.17,16.86,0.44,2.68,1232800,{"date":1201,"open":1202,"high":979,"low":1203,"close":1204,"change":611,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-02",16.27,16.01,16.42,-0.36,1112000,{"date":1208,"open":1209,"high":1210,"low":981,"close":99,"change":111,"percent_change":848,"volume":1211,"transactions":9,"vwap":99},"2026-04-01",16.13,16.66,1479700,{"date":1213,"open":1014,"high":1214,"low":971,"close":1204,"change":1215,"percent_change":492,"volume":1216,"transactions":9,"vwap":1204},"2026-03-31",17.07,-0.46,1671900,{"date":1218,"open":1219,"high":1219,"low":972,"close":1220,"change":503,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-30",17.16,16.88,-0.76,961600,{"date":1224,"open":996,"high":1225,"low":1220,"close":1013,"change":367,"percent_change":681,"volume":1226,"transactions":9,"vwap":1013},"2026-03-27",17.26,940500,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":771,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-26",16.62,17.33,17.24,2.99,1059300,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1073,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-25",16.85,16.49,16.74,0.6,959600,{"date":1242,"open":995,"high":1243,"low":1244,"close":1245,"change":533,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-24",17.125,16.6,16.64,-2.58,1121300,{"date":1249,"open":1214,"high":1250,"low":1251,"close":1181,"change":848,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1181},"2026-03-23",17.565,16.91,2.21,1320600,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-20",16.89,17.18,16.63,16.71,-0.15,-0.89,1582700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1196,"change":1268,"percent_change":840,"volume":1269,"transactions":9,"vwap":1196},"2026-03-19",16.8,16.97,16.628,-0.02,993400,{"date":1271,"open":1272,"high":1273,"low":1196,"close":1220,"change":559,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1220},"2026-03-18",17.32,17.39,-3.71,1006100,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-17",17.19,17.7,17.53,0.57,3.36,1339300,{"date":1285,"open":1286,"high":1286,"low":998,"close":1287,"change":710,"percent_change":612,"volume":1288,"transactions":9,"vwap":1287},"2026-03-16",17.35,16.96,1708900,{"date":1290,"open":980,"high":1291,"low":1292,"close":1013,"change":338,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1013},"2026-03-13",17.105,16.695,3.28,1143000,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1189,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1189},"2026-03-12",17.42,17.475,16.375,-0.98,-5.62,1933400,{"date":1304,"open":1305,"high":916,"low":1306,"close":1004,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1004},"2026-03-11",17.78,17.11,-0.39,-2.19,1622700,{"date":1311,"open":1312,"high":1313,"low":1020,"close":1052,"change":203,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1052},"2026-03-10",18.049999,18.34,-2.35,1631500,{"date":1317,"open":1160,"high":1318,"low":908,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-09",19.02,18.27,-1.04,-5.39,1670600,{"date":1324,"open":1325,"high":863,"low":1326,"close":1327,"change":999,"percent_change":1281,"volume":1328,"transactions":9,"vwap":1327},"2026-03-06",18.93,18.51,19.31,1170200,{"date":1330,"open":1152,"high":1153,"low":1326,"close":1053,"change":1331,"percent_change":1140,"volume":1332,"transactions":9,"vwap":1053},"2026-03-05",0.17,1659200,{"date":1334,"open":877,"high":365,"low":1335,"close":1336,"change":1261,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-04",18.94,19.030001,-4.47,1287100,{"date":1340,"open":730,"high":334,"low":1072,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-03",19.92,-0.58,-2.83,1472600,{"date":1346,"open":23,"high":1347,"low":1348,"close":303,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":303},"2026-03-02",21.31,20.355,-1.09,-5.05,1278600,{"date":1353,"open":243,"high":1354,"low":432,"close":21,"change":1205,"percent_change":1355,"volume":1356,"transactions":9,"vwap":21},"2026-02-27",22.030001,-1.64,1043000,{"date":1358,"open":1359,"high":440,"low":1360,"close":1361,"change":1073,"percent_change":451,"volume":1362,"transactions":9,"vwap":1361},"2026-02-26",21.81,21.37,21.95,1370900,{"date":1364,"open":585,"high":1365,"low":1366,"close":635,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":635},"2026-02-25",22.625,21.35,-0.82,-3.62,1520400,{"date":1371,"open":1372,"high":1373,"low":1374,"close":531,"change":1268,"percent_change":910,"volume":1375,"transactions":9,"vwap":531},"2026-02-24",22.75,23.46,22.51,1217700,{"date":1377,"open":1378,"high":1379,"low":415,"close":1380,"change":738,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-23",22.14,23.059999,22.69,1.16,1222500,{"date":1384,"open":501,"high":498,"low":1385,"close":1386,"change":1387,"percent_change":654,"volume":1388,"transactions":9,"vwap":1386},"2026-02-20",21.96,22.43,0.07,679600,{"date":1390,"open":1391,"high":1392,"low":1393,"close":511,"change":214,"percent_change":1394,"volume":1395,"transactions":9,"vwap":511},"2026-02-19",22.73,22.83,22.28,-2.06,688100,{"date":1397,"open":1398,"high":1399,"low":585,"close":1392,"change":349,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1392},"2026-02-18",22.58,23.18,-0.7,1323700,{"date":1403,"open":1398,"high":1404,"low":252,"close":1405,"change":950,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-17",23.13,22.99,0.97,1208200,{"date":1409,"open":1410,"high":539,"low":1411,"close":528,"change":644,"percent_change":156,"volume":1412,"transactions":9,"vwap":528},"2026-02-13",22.78,22.094999,875700,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1380,"change":533,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1380},"2026-02-12",23.17,23.52,22.65,-1.9,1170300,{"date":1421,"open":1422,"high":1415,"low":1422,"close":1404,"change":966,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1404},"2026-02-11",22.5,3.17,1131100,{"date":1426,"open":1386,"high":1427,"low":424,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-10",23.15,22.42,-0.14,-0.62,1191800,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":193,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-09",22.91,23.33,21.88,22.56,-3.59,1718300,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":949,"percent_change":1331,"volume":1446,"transactions":9,"vwap":1445},"2026-02-06",23.27,23.85,22.94,23.4,1574000,{"date":1448,"open":1449,"high":1450,"low":210,"close":1451,"change":1268,"percent_change":910,"volume":1452,"transactions":9,"vwap":1451},"2026-02-05",23,24.54,23.36,3030100,{"date":1454,"open":1455,"high":1456,"low":1449,"close":1457,"change":670,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-04",23.43,24.3,23.38,1.83,2231900,{"date":1461,"open":1374,"high":1462,"low":1428,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-03",23.285,22.96,0.45,2,1816000,{"date":1468,"open":1469,"high":567,"low":402,"close":1374,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1374},"2026-02-02",21.73,0.68,3.11,1499900,{"date":1474,"open":233,"high":424,"low":274,"close":232,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":232},"2026-01-30",0.33,1.53,3596900,{"date":1479,"open":23,"high":275,"low":1480,"close":274,"change":1464,"percent_change":452,"volume":1481,"transactions":9,"vwap":274},"2026-01-29",21.14,1410400,{"date":1483,"open":1484,"high":20,"low":1485,"close":736,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":736},"2026-01-28",21.68,20.98,-0.68,-3.13,1207200,{"date":1490,"open":1491,"high":1492,"low":405,"close":1469,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1469},"2026-01-27",20.79,21.74,0.82,3.92,1437000,{"date":1497,"open":689,"high":481,"low":689,"close":383,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":383},"2026-01-26",1.15,5.82,1697100,{"date":1502,"open":1503,"high":1504,"low":1138,"close":1086,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1086},"2026-01-23",20.14,20.36,-0.45,-2.23,954400,{"date":1509,"open":661,"high":1510,"low":1511,"close":677,"change":691,"percent_change":1239,"volume":1512,"transactions":9,"vwap":677},"2026-01-22",20.49,19.91,1446000,{"date":1514,"open":1515,"high":1516,"low":1079,"close":345,"change":879,"percent_change":1517,"volume":1518,"transactions":9,"vwap":345},"2026-01-21",19.86,20.175,1.21,1118900,{"date":1520,"open":677,"high":1521,"low":1522,"close":743,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":743},"2026-01-20",20.344,19.72,-0.83,-4.01,1324400,{"date":1527,"open":1528,"high":1529,"low":731,"close":295,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":295},"2026-01-16",21.059999,21.133,-0.56,-2.64,1025900,{"date":1534,"open":461,"high":490,"low":736,"close":651,"change":612,"percent_change":1535,"volume":1536,"transactions":9,"vwap":651},"2026-01-15",-1.35,967900,{"date":1538,"open":1480,"high":1539,"low":1540,"close":272,"change":848,"percent_change":1541,"volume":1542,"transactions":9,"vwap":272},"2026-01-14",21.9,21.065001,1.75,637400,{"date":1544,"open":1545,"high":274,"low":1545,"close":1546,"change":225,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-01-13",20.88,21.16,1.39,823500,{"date":1550,"open":471,"high":296,"low":584,"close":650,"change":1221,"percent_change":1551,"volume":1552,"transactions":9,"vwap":650},"2026-01-12",-3.51,1274300,{"date":1554,"open":1555,"high":1556,"low":699,"close":275,"change":1074,"percent_change":1557,"volume":1558,"transactions":9,"vwap":275},"2026-01-09",21.25,21.645,2.41,923400,{"date":1560,"open":1109,"high":1561,"low":1109,"close":602,"change":803,"percent_change":1562,"volume":1563,"transactions":9,"vwap":602},"2026-01-08",21.29,4.61,1032100,{"date":1565,"open":303,"high":1566,"low":1111,"close":661,"change":732,"percent_change":732,"volume":1567,"transactions":9,"vwap":661},"2026-01-07",20.78,1017200,{"date":1569,"open":1570,"high":480,"low":1571,"close":661,"change":93,"percent_change":1572,"volume":1573,"transactions":9,"vwap":661},"2026-01-06",19.19,18.92,5.32,991000,{"date":1575,"open":1576,"high":680,"low":1577,"close":1578,"change":1221,"percent_change":359,"volume":1579,"transactions":9,"vwap":1578},"2026-01-05",19.93,19.14,19.17,1185600,{"date":1581,"open":315,"high":661,"low":1111,"close":1576,"change":949,"percent_change":245,"volume":1582,"transactions":9,"vwap":1576},"2026-01-02",952300,{"date":1584,"open":730,"high":1585,"low":1586,"close":662,"change":503,"percent_change":559,"volume":1587,"transactions":9,"vwap":662},"2025-12-31",20.0049992,19.8,803800,{"date":1589,"open":357,"high":313,"low":730,"close":845,"change":764,"percent_change":1590,"volume":1591,"transactions":9,"vwap":845},"2025-12-30",-0.94,642500,{"date":1593,"open":690,"high":303,"low":680,"close":677,"change":532,"percent_change":416,"volume":1594,"transactions":9,"vwap":677},"2025-12-29",957600,{"date":1596,"open":357,"high":725,"low":845,"close":1597,"change":1268,"percent_change":532,"volume":1598,"transactions":9,"vwap":1597},"2025-12-26",20.31,853300,{"date":1600,"open":1576,"high":1601,"low":1121,"close":819,"change":131,"percent_change":1602,"volume":1603,"transactions":9,"vwap":819},"2025-12-24",20.405,2.01,404000,{"date":1605,"open":869,"high":1606,"low":1111,"close":1576,"change":396,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1576},"2025-12-23",19.985,0.76,851100,{"date":1610,"open":1611,"high":305,"low":1612,"close":1613,"change":502,"percent_change":1260,"volume":1614,"transactions":9,"vwap":1613},"2025-12-22",19.77,19.7,19.78,838100,{"date":1616,"open":1617,"high":687,"low":679,"close":689,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":689},"2025-12-19",20.049999,-0.42,-2.08,2245700,{"date":1622,"open":709,"high":610,"low":870,"close":701,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":701},"2025-12-18",-0.25,-1.22,942700,{"date":1627,"open":1491,"high":758,"low":1504,"close":707,"change":1623,"percent_change":1628,"volume":1629,"transactions":9,"vwap":707},"2025-12-17",-1.21,866300,{"date":1631,"open":833,"high":1485,"low":819,"close":609,"change":1475,"percent_change":1040,"volume":1632,"transactions":9,"vwap":609},"2025-12-16",1039300,{"date":1634,"open":737,"high":1635,"low":1636,"close":749,"change":999,"percent_change":338,"volume":1637,"transactions":9,"vwap":749},"2025-12-15",20.94,20.155,1110200,{"date":1639,"open":450,"high":809,"low":724,"close":480,"change":1342,"percent_change":1640,"volume":1641,"transactions":9,"vwap":480},"2025-12-12",-2.78,1516700,{"date":1643,"open":1644,"high":24,"low":871,"close":650,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":650},"2025-12-11",19.5,1.44,7.41,2439100,{"date":1649,"open":1650,"high":1644,"low":934,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-12-10",18.66,19.43,0.86,4.63,2286900,{"date":1656,"open":908,"high":1657,"low":908,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-12-09",18.8,18.57,0.61,3.4,1395900,{"date":1663,"open":1165,"high":906,"low":1664,"close":1665,"change":1623,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-08",17.82,17.96,-1.37,1362000,{"date":1669,"open":914,"high":1670,"low":1671,"close":955,"change":1073,"percent_change":1672,"volume":1673,"transactions":9,"vwap":955},"2025-12-05",18.425,17.86,0.55,1544900,{"date":1675,"open":1676,"high":1335,"low":1677,"close":1678,"change":1215,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-12-04",18.71,17.98,18.11,-2.48,1309400,{"date":1682,"open":1020,"high":1657,"low":1683,"close":1658,"change":822,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1658},"2025-12-03",17.63,9.11,2112500,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1014,"change":1067,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1014},"2025-12-02",17.4,17.56,16.77,-1.96,1799700,{"date":1694,"open":1695,"high":926,"low":1696,"close":1697,"change":765,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-12-01",18.14,17.31,17.36,-4.77,1693300,{"date":1701,"open":1702,"high":1703,"low":1165,"close":1704,"change":744,"percent_change":265,"volume":1705,"transactions":9,"vwap":1704},"2025-11-28",18.2,18.44,18.23,731500,{"date":1707,"open":1708,"high":1703,"low":1708,"close":1165,"change":692,"percent_change":92,"volume":1709,"transactions":9,"vwap":1165},"2025-11-26",17.5,1737000,{"date":1711,"open":1683,"high":955,"low":956,"close":963,"change":214,"percent_change":1712,"volume":1713,"transactions":9,"vwap":963},"2025-11-25",-2.61,1785200,{"date":1715,"open":925,"high":1716,"low":1717,"close":1677,"change":612,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1677},"2025-11-24",18.3,17.72,-1.59,2219900,{"date":1721,"open":908,"high":1047,"low":1012,"close":1319,"change":692,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1319},"2025-11-21",3.34,1479400,{"date":1725,"open":1704,"high":1726,"low":996,"close":1727,"change":1728,"percent_change":1531,"volume":1729,"transactions":9,"vwap":1727},"2025-11-20",18.295,17.68,-0.48,2897900,{"date":1731,"open":1732,"high":1733,"low":916,"close":1734,"change":1031,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-19",19.46,19.555,18.16,-6.58,3976700,{"date":1738,"open":1732,"high":1739,"low":1740,"close":871,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":871},"2025-11-18",20.16,17.65,-4.41,-18.49,6014400,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1443,"change":502,"percent_change":503,"volume":1749,"transactions":9,"vwap":1443},"2025-11-17",23.96,24.12,23.69,877500,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":286,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-14",24.14,24.34,23.745,23.88,-1.53,704500,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":503,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-11-13",24.37,24.9,24.2,24.25,-0.53,769100,{"date":1767,"open":1760,"high":1768,"low":1769,"close":1770,"change":462,"percent_change":949,"volume":1771,"transactions":9,"vwap":1770},"2025-11-12",25.21,24.24,24.38,991200,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1760,"change":1672,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1760},"2025-11-11",23.92,24.637,23.48,2.31,1354600,{"date":1780,"open":1746,"high":1781,"low":1782,"close":1783,"change":1268,"percent_change":935,"volume":1784,"transactions":9,"vwap":1783},"2025-11-10",24.040001,23.736,23.82,706600,{"date":1786,"open":1787,"high":1781,"low":1788,"close":1789,"change":1790,"percent_change":1406,"volume":1791,"transactions":9,"vwap":1789},"2025-11-07",23.74,23.51,23.84,0.23,796600,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":214,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-11-06",23.93,24.74,23.55,23.61,-1.95,665700,{"date":1801,"open":1416,"high":1802,"low":1416,"close":1803,"change":886,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-11-05",24.28,24.08,2.38,840800,{"date":1807,"open":1442,"high":1808,"low":1809,"close":1416,"change":1123,"percent_change":1381,"volume":1810,"transactions":9,"vwap":1416},"2025-11-04",23.77,23.01,993600,{"date":1812,"open":795,"high":1776,"low":1813,"close":795,"change":1814,"percent_change":522,"volume":1815,"transactions":9,"vwap":795},"2025-11-03",22.8,0.02,928000,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":444,"percent_change":744,"volume":1822,"transactions":9,"vwap":1821},"2025-10-31",23.11,23.49,22.87,23.23,730200,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":927,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-10-30",23.45,23.825,23.12,23.2,-1.4,823100,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":841,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-10-29",24.11,24.31,23.345,23.53,-2.45,782700,{"date":1840,"open":1841,"high":1834,"low":1842,"close":1747,"change":444,"percent_change":691,"volume":1843,"transactions":9,"vwap":1747},"2025-10-28",24,23.79,608200,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":864,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-10-27",24.4,23.83,24.09,-1.15,583900,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1760,"change":349,"percent_change":559,"volume":1855,"transactions":9,"vwap":1760},"2025-10-24",24.87,24.29,568200,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1307,"percent_change":256,"volume":1862,"transactions":9,"vwap":1861},"2025-10-23",24.75,24.885,24.19,24.53,598000,{"date":1864,"open":71,"high":30,"low":1865,"close":1866,"change":1623,"percent_change":576,"volume":1867,"transactions":9,"vwap":1866},"2025-10-22",24.78,24.92,605300,{"date":1869,"open":1770,"high":1870,"low":1871,"close":1872,"change":1140,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-21",25.225,24.18,25.17,3.67,868100,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1802,"change":491,"percent_change":1837,"volume":1879,"transactions":9,"vwap":1802},"2025-10-20",24.97,24.26,531400,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":1659,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-10-17",24.23,24.945,24.89,2.51,797500,{"date":1888,"open":1889,"high":1890,"low":1794,"close":1802,"change":738,"percent_change":1097,"volume":1891,"transactions":9,"vwap":1802},"2025-10-16",23.95,24.77,870200,{"date":1893,"open":1841,"high":1894,"low":1895,"close":1896,"change":396,"percent_change":1024,"volume":1897,"transactions":9,"vwap":1896},"2025-10-15",24.39,23.65,24.02,716900,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":433,"percent_change":692,"volume":1904,"transactions":9,"vwap":1903},"2025-10-14",23.54,23.947,23.275,23.87,766200,{"date":1906,"open":1907,"high":1896,"low":1908,"close":1909,"change":1331,"percent_change":265,"volume":1910,"transactions":9,"vwap":1909},"2025-10-13",23.68,23.58,23.73,979900,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":193,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-10-10",24.63,24.83,23.39,23.56,-3.44,1000400,{"date":1920,"open":1921,"high":1922,"low":1763,"close":1846,"change":935,"percent_change":927,"volume":1923,"transactions":9,"vwap":1846},"2025-10-09",24.48,24.781,729100,{"date":1925,"open":1926,"high":1927,"low":1896,"close":1921,"change":927,"percent_change":681,"volume":1928,"transactions":9,"vwap":1921},"2025-10-08",24.59,24.62,683000,{"date":1930,"open":1882,"high":1931,"low":1932,"close":1933,"change":141,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-10-07",24.905,24.059999,24.81,2.73,901800,{"date":1937,"open":1933,"high":1938,"low":1774,"close":1939,"change":1940,"percent_change":1246,"volume":1941,"transactions":9,"vwap":1939},"2025-10-06",24.93,24.15,-0.64,1023400,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":234,"percent_change":358,"volume":1948,"transactions":9,"vwap":1947},"2025-10-03",24.98,25.31,24.71,24.79,769600,{"date":1950,"open":1944,"high":1951,"low":1952,"close":1953,"change":611,"percent_change":711,"volume":1954,"transactions":9,"vwap":1953},"2025-10-02",25.11,24.69,24.99,777800,{"date":1956,"open":1858,"high":1768,"low":1957,"close":1958,"change":425,"percent_change":434,"volume":1959,"transactions":9,"vwap":1958},"2025-10-01",24.6,25.049999,777400,{"date":1961,"open":1962,"high":1877,"low":1921,"close":1884,"change":732,"percent_change":732,"volume":1963,"transactions":9,"vwap":1884},"2025-09-30",24.82,974700,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1884,"change":406,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1884},"2025-09-29",26.09,26.14,24.85,-3.9,831300,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":644,"percent_change":654,"volume":1977,"transactions":9,"vwap":1976},"2025-09-26",25.85,26.040001,25.665,25.9,648200,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1098,"transactions":9,"vwap":1983},"2025-09-25",26.45,26.53,25.5,25.82,-0.66,-2.49,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":791,"volume":1993,"transactions":9,"vwap":1991},"2025-09-24",26.22,26.71,26.1,26.48,0.34,689900,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1967,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1967},"2025-09-23",27.6,27.7,25.89,-1.52,-5.5,1261200,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2005,"change":1089,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-09-22",28.92,27.66,-4.06,906500,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":1400,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-09-19",29.57,29.73,28.79,28.83,-2.37,2432400,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":840,"percent_change":512,"volume":2022,"transactions":9,"vwap":2021},"2025-09-18",29.45,29.88,29.36,29.53,799700,{"date":2024,"open":2025,"high":180,"low":2025,"close":2026,"change":670,"percent_change":1645,"volume":2027,"transactions":9,"vwap":2026},"2025-09-17",29.34,29.65,1043800,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":203,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-09-16",29.68,29.87,29.11,29.23,-1.45,1067200,{"date":2037,"open":2026,"high":2038,"low":2039,"close":2040,"change":691,"percent_change":942,"volume":2041,"transactions":9,"vwap":2040},"2025-09-15",30.1,29.44,29.66,800000,{"date":2043,"open":2044,"high":2026,"low":2045,"close":2046,"change":146,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-09-12",29.1,28.75,29.54,1.1,779400,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1493,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-09-11",28.45,29.41,28.39,29.22,2.89,691200,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":1429,"percent_change":416,"volume":2063,"transactions":9,"vwap":2062},"2025-09-10",28.3,28.47,28.115,28.4,654600,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":503,"percent_change":1505,"volume":2070,"transactions":9,"vwap":2069},"2025-09-09",28.56,28.64,28.16,28.54,625800,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":532,"percent_change":255,"volume":2077,"transactions":9,"vwap":2076},"2025-09-08",28.72,28.77,28.13,28.67,802300,{"date":2079,"open":2012,"high":2080,"low":2081,"close":2074,"change":691,"percent_change":670,"volume":2082,"transactions":9,"vwap":2074},"2025-09-05",29.38,28.545,699400,{"date":2084,"open":2069,"high":2085,"low":2086,"close":2087,"change":738,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-09-04",28.7,28.28,28.65,0.92,647900,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2053,"change":644,"percent_change":717,"volume":2095,"transactions":9,"vwap":2053},"2025-09-03",28.12,28.52,27.91,671800,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":1608,"transactions":9,"vwap":2101},"2025-09-02",27.34,28.46,27.235,28.31,0.75,2.72,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":126,"percent_change":2088,"volume":2110,"transactions":9,"vwap":2109},"2025-08-29",27.35,27.605,27.084999,27.56,806200,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2115,"change":1367,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-08-28",28.2,26.89,27.31,-2.92,803100,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2075,"change":654,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2075},"2025-08-27",27.83,28.235,27.75,1.11,394100,{"date":2126,"open":2122,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":797,"volume":2131,"transactions":9,"vwap":2129},"2025-08-26",28.02,27.71,27.82,-0.21,527500,{"date":2133,"open":2101,"high":2134,"low":2135,"close":2136,"change":491,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-08-25",28.5,27.94,28.030001,-2.13,667100,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2067,"change":1281,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2067},"2025-08-22",28.18,28.9,28.14,2.03,707600,{"date":2147,"open":2148,"high":2113,"low":2149,"close":2150,"change":1215,"percent_change":991,"volume":2151,"transactions":9,"vwap":2150},"2025-08-21",27.92,27.76,28.07,764900,{"date":2153,"open":2087,"high":2154,"low":2155,"close":2156,"change":691,"percent_change":670,"volume":2157,"transactions":9,"vwap":2156},"2025-08-20",28.99,28.38,28.53,1050900,{"date":2159,"open":2160,"high":2073,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-08-19",27.67,28.41,0.96,3.5,885300,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2169,"change":1505,"percent_change":991,"volume":2170,"transactions":9,"vwap":2169},"2025-08-18",27.99,27.33,27.45,700200,{"date":2172,"open":2062,"high":2173,"low":2174,"close":2175,"change":1104,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-08-15",28.58,27.73,27.9,-1.8,1114600,{"date":2179,"open":2180,"high":2181,"low":2149,"close":2161,"change":796,"percent_change":841,"volume":2182,"transactions":9,"vwap":2161},"2025-08-14",28.01,28.535,643000,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2173,"change":568,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2173},"2025-08-13",27.53,28.68,27.3,3.74,1053000,{"date":2191,"open":2135,"high":2192,"low":2193,"close":2194,"change":255,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-08-12",28.08,27.27,27.55,-1.25,1339200,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2175,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2175},"2025-08-11",28.8,29,27.88,-0.88,-3.06,810300,{"date":2206,"open":2200,"high":2207,"low":2208,"close":2209,"change":864,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-08-08",29.235,28.57,28.78,-0.96,647200,{"date":2213,"open":2011,"high":2031,"low":2214,"close":2215,"change":559,"percent_change":1308,"volume":2216,"transactions":9,"vwap":2215},"2025-08-07",28.91,29.059999,793200,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1260,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-08-06",29.89,30.23,29.39,29.71,-0.5,1325100,{"date":2226,"open":2113,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-08-05",30.28,27.89,29.86,1.81,6.45,2813600,{"date":2234,"open":2168,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-08-04",28.618,26.77,28.049999,5.91,26.69,4240200,{"date":2242,"open":2243,"high":2244,"low":2245,"close":1378,"change":619,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1378},"2025-08-01",22.46,22.555,21.985,-1.69,1122300,{"date":2249,"open":787,"high":585,"low":2250,"close":781,"change":502,"percent_change":503,"volume":2251,"transactions":9,"vwap":781},"2025-07-31",22.041,1134800,{"date":2253,"open":2254,"high":2254,"low":1428,"close":222,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":222},"2025-07-30",23.59,-0.92,-3.92,1093800,{"date":2259,"open":1907,"high":2260,"low":1821,"close":2261,"change":2262,"percent_change":2263,"volume":1954,"transactions":9,"vwap":2261},"2025-07-29",23.775,23.47,-0.22,-0.93,{"date":2265,"open":1752,"high":2266,"low":1895,"close":1748,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1748},"2025-07-28",24.385,-0.55,-2.27,909500,{"date":2271,"open":2272,"high":2273,"low":2274,"close":1769,"change":974,"percent_change":894,"volume":2275,"transactions":9,"vwap":1769},"2025-07-25",24.01,24.32,23.63,735200,{"date":2277,"open":2278,"high":2279,"low":2280,"close":1755,"change":619,"percent_change":256,"volume":2281,"transactions":9,"vwap":1755},"2025-07-24",24.13,24.21,23.795,784300,{"date":2283,"open":1794,"high":2273,"low":1789,"close":1878,"change":1672,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1878},"2025-07-23",2.32,982600,{"date":2287,"open":1405,"high":1755,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-07-22",22.895,23.71,0.69,3,1406000,{"date":2294,"open":1399,"high":1457,"low":2295,"close":2296,"change":1073,"percent_change":1197,"volume":2297,"transactions":9,"vwap":2296},"2025-07-21",22.9,23.02,1326700,{"date":2299,"open":2300,"high":1847,"low":211,"close":539,"change":386,"percent_change":2301,"volume":2302,"transactions":9,"vwap":539},"2025-07-18",23.19,-1.16,1716800,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2300,"change":718,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2300},"2025-07-17",21.86,23.22,6.28,1707300,{"date":2310,"open":458,"high":264,"low":432,"close":213,"change":1790,"percent_change":2311,"volume":2312,"transactions":9,"vwap":213},"2025-07-16",1.07,835500,{"date":2314,"open":1378,"high":550,"low":272,"close":21,"change":1728,"percent_change":2315,"volume":2316,"transactions":9,"vwap":21},"2025-07-15",-2.17,1205700,{"date":2318,"open":2319,"high":2320,"low":1359,"close":2321,"change":1015,"percent_change":750,"volume":2322,"transactions":9,"vwap":2321},"2025-07-14",22.4,22.585,22.07,1453500,{"date":2324,"open":2243,"high":1820,"low":1386,"close":499,"change":116,"percent_change":2325,"volume":2326,"transactions":9,"vwap":499},"2025-07-11",-0.04,878100,{"date":2328,"open":22,"high":2296,"low":459,"close":1372,"change":1024,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1372},"2025-07-10",2.85,962700,{"date":2332,"open":212,"high":2333,"low":212,"close":22,"change":848,"percent_change":2334,"volume":2335,"transactions":9,"vwap":22},"2025-07-09",22.21,1.7,1091100,{"date":2337,"open":2338,"high":273,"low":469,"close":296,"change":1470,"percent_change":2339,"volume":2340,"transactions":9,"vwap":296},"2025-07-08",21.13,3.23,1065400,{"date":2342,"open":285,"high":2343,"low":653,"close":2344,"change":533,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-07-07",21.655,21.07,-2.05,1556600,{"date":2348,"open":2349,"high":2350,"low":2351,"close":432,"change":935,"percent_change":286,"volume":2352,"transactions":9,"vwap":432},"2025-07-03",21.79,21.905,21.42,561000,{"date":2354,"open":290,"high":1469,"low":1480,"close":21,"change":541,"percent_change":2355,"volume":2356,"transactions":9,"vwap":21},"2025-07-02",1.84,1095900,{"date":2358,"open":2359,"high":274,"low":877,"close":643,"change":1183,"percent_change":2360,"volume":2361,"transactions":9,"vwap":643},"2025-07-01",20.18,5.16,1694200,{"date":2363,"open":326,"high":316,"low":861,"close":1739,"change":935,"percent_change":512,"volume":2364,"transactions":9,"vwap":1739},"2025-06-30",1082200,{"date":2366,"open":357,"high":819,"low":845,"close":404,"change":1331,"percent_change":2367,"volume":2368,"transactions":9,"vwap":404},"2025-06-27",0.85,2428000,{"date":2370,"open":724,"high":700,"low":1613,"close":2371,"change":425,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-06-26",20.07,0.8,897900,{"date":2375,"open":1134,"high":404,"low":854,"close":1511,"change":1623,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1511},"2025-06-25",-1.24,958300,{"date":2379,"open":346,"high":688,"low":861,"close":1739,"change":1260,"percent_change":2380,"volume":2381,"transactions":9,"vwap":1739},"2025-06-24",-0.74,1076200,{"date":2383,"open":1086,"high":2384,"low":1086,"close":1597,"change":472,"percent_change":2385,"volume":2386,"transactions":9,"vwap":1597},"2025-06-23",20.52,2.42,1539600,{"date":2388,"open":2371,"high":2389,"low":1612,"close":2390,"change":349,"percent_change":358,"volume":2391,"transactions":9,"vwap":2390},"2025-06-20",20.185,19.83,1339600,{"date":2393,"open":1510,"high":314,"low":829,"close":730,"change":2223,"percent_change":2394,"volume":2395,"transactions":9,"vwap":730},"2025-06-18",-2.44,1194000,{"date":2397,"open":716,"high":1528,"low":749,"close":1510,"change":1505,"percent_change":2398,"volume":2399,"transactions":9,"vwap":1510},"2025-06-17",-2.15,1051300,{"date":2401,"open":2402,"high":2403,"low":652,"close":1635,"change":950,"percent_change":1081,"volume":2404,"transactions":9,"vwap":1635},"2025-06-16",20.955,21.11,1711500,{"date":2406,"open":2407,"high":275,"low":2408,"close":652,"change":1261,"percent_change":2409,"volume":2410,"transactions":9,"vwap":652},"2025-06-13",21.45,20.7,-4.12,838500,{"date":2412,"open":594,"high":296,"low":2407,"close":2413,"change":764,"percent_change":765,"volume":2414,"transactions":9,"vwap":2413},"2025-06-12",21.61,698700,{"date":2416,"open":585,"high":2417,"low":820,"close":820,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":820},"2025-06-11",22.665,-0.63,-2.81,744800,{"date":2422,"open":2423,"high":2424,"low":253,"close":1386,"change":522,"percent_change":131,"volume":2425,"transactions":9,"vwap":1386},"2025-06-10",22.59,22.86,887300,{"date":2427,"open":519,"high":211,"low":787,"close":2428,"change":910,"percent_change":512,"volume":2429,"transactions":9,"vwap":2428},"2025-06-09",22.34,902900,{"date":2431,"open":224,"high":242,"low":2432,"close":1386,"change":151,"percent_change":2433,"volume":2434,"transactions":9,"vwap":1386},"2025-06-06",22.08,1.72,767100,{"date":2436,"open":550,"high":2319,"low":1354,"close":2437,"change":203,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-06-05",22.049999,-1.91,859300,{"date":2441,"open":224,"high":2423,"low":789,"close":2442,"change":1790,"percent_change":568,"volume":2443,"transactions":9,"vwap":2442},"2025-06-04",22.48,717000,{"date":2445,"open":2305,"high":575,"low":290,"close":789,"change":670,"percent_change":2446,"volume":2447,"transactions":9,"vwap":789},"2025-06-03",1.92,1145600,{"date":2449,"open":2450,"high":2451,"low":2452,"close":232,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":232},"2025-06-02",23.14,23.41,21.685,-1.46,-6.27,2017900,{"date":2457,"open":1415,"high":2458,"low":2459,"close":2460,"change":462,"percent_change":949,"volume":2461,"transactions":9,"vwap":2460},"2025-05-30",23.42,23.08,23.29,1463400,{"date":2463,"open":1444,"high":1435,"low":2464,"close":2465,"change":1464,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-05-29",22.925,23.28,1.97,847900,{"date":2469,"open":2470,"high":2471,"low":2472,"close":1392,"change":214,"percent_change":2473,"volume":2474,"transactions":9,"vwap":1392},"2025-05-28",23.26,23.32,22.82,-2.02,750300,{"date":2476,"open":2296,"high":2471,"low":539,"close":2477,"change":541,"percent_change":2334,"volume":2478,"transactions":9,"vwap":2477},"2025-05-27",23.3,807300,{"date":2480,"open":263,"high":2481,"low":2482,"close":1434,"change":522,"percent_change":541,"volume":1904,"transactions":9,"vwap":1434},"2025-05-23",22.93,22.504,{"date":2484,"open":2485,"high":2459,"low":1372,"close":2472,"change":1429,"percent_change":491,"volume":2486,"transactions":9,"vwap":2472},"2025-05-22",22.81,971000,{"date":2488,"open":2489,"high":1748,"low":1820,"close":1463,"change":193,"percent_change":2490,"volume":2491,"transactions":9,"vwap":1463},"2025-05-21",23.5,-3.53,778800,{"date":2493,"open":2494,"high":1769,"low":2495,"close":2496,"change":502,"percent_change":503,"volume":1838,"transactions":9,"vwap":2496},"2025-05-20",23.86,23.705,23.8,{"date":2498,"open":2499,"high":1443,"low":2500,"close":1847,"change":611,"percent_change":1623,"volume":2501,"transactions":9,"vwap":1847},"2025-05-19",23.67,23.365,890900,{"date":2503,"open":1755,"high":2272,"low":2504,"close":2505,"change":433,"percent_change":692,"volume":2506,"transactions":9,"vwap":2505},"2025-05-16",23.611,23.89,868000,{"date":2508,"open":2509,"high":2496,"low":2509,"close":2510,"change":1281,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-05-15",23.21,23.75,2.46,1175600,{"date":2514,"open":2515,"high":1895,"low":529,"close":1399,"change":1475,"percent_change":1645,"volume":2516,"transactions":9,"vwap":1399},"2025-05-14",23.1,1586800,{"date":2518,"open":2519,"high":1399,"low":1417,"close":2520,"change":1268,"percent_change":910,"volume":2521,"transactions":9,"vwap":2520},"2025-05-13",22.88,22.85,1272000,{"date":2523,"open":2524,"high":2477,"low":22,"close":1820,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":1820},"2025-05-12",22.18,1.31,6.08,1869900,{"date":2529,"open":244,"high":431,"low":2530,"close":402,"change":2531,"percent_change":1246,"volume":2532,"transactions":9,"vwap":402},"2025-05-09",21.49,-0.57,1803300,{"date":2534,"open":294,"high":2535,"low":594,"close":769,"change":1096,"percent_change":2162,"volume":2536,"transactions":9,"vwap":769},"2025-05-08",22.68,2022500,{"date":2538,"open":1443,"high":2539,"low":1359,"close":558,"change":1798,"percent_change":2540,"volume":2541,"transactions":9,"vwap":558},"2025-05-07",23.94,-8.17,2545700,{"date":2543,"open":2544,"high":2545,"low":2546,"close":1903,"change":628,"percent_change":2547,"volume":2548,"transactions":9,"vwap":1903},"2025-05-06",24.5,24.971,23.595,-7.77,2203000,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":1530,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-05-05",26.25,26.43,25.64,25.88,-2.12,1488500,{"date":2558,"open":2114,"high":2559,"low":2560,"close":2561,"change":192,"percent_change":1486,"volume":2562,"transactions":9,"vwap":2561},"2025-05-02",27.049999,26.32,26.44,925200,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1618,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-05-01",26.79,26.95,26.47,26.62,-1.55,553600,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":611,"percent_change":2262,"volume":2138,"transactions":9,"vwap":2576},"2025-04-30",27.059999,27.18,26.5,27.040001,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":425,"percent_change":692,"volume":2583,"transactions":9,"vwap":2582},"2025-04-29",26.8,27.2,26.735,27.1,532900,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":502,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-04-28",26.86,27.179,26.75,26.94,-0.11,394400,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":796,"percent_change":2418,"volume":2598,"transactions":9,"vwap":2597},"2025-04-25",27.14,27.253,26.67,26.97,394300,{"date":2600,"open":2588,"high":2187,"low":2601,"close":2594,"change":396,"percent_change":886,"volume":2602,"transactions":9,"vwap":2594},"2025-04-24",26.515,510200,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":711,"percent_change":2202,"volume":2609,"transactions":9,"vwap":2608},"2025-04-23",27.39,27.69,26.72,26.99,720100,{"date":184,"open":2611,"high":2612,"low":2579,"close":2613,"change":156,"percent_change":791,"volume":2614,"transactions":9,"vwap":2613},26.88,27.275,27.23,547600]