[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ESI":3,"homepage-market-summary":35,"stock-historical-ESI":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ESI","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},"Element Solutions Inc.","NYSE",null,"MISCELLANEOUS CHEMICAL PRODUCTS","Element Solutions Inc is a specialty chemicals company whose businesses supply a broad range of solutions that enhance the performance of products people use every day. The company's reportable segments are Electronics and Industrial & Specialty. The Electronics segment, which generates maximum revenue, researches, formulates, and sells specialty chemicals and process technologies for all types of electronics hardware, from complex printed circuit board designs to semiconductor packaging. This segment's wet chemicals for metallization, surface treatments, and solderable finishes form the physical circuitry pathways, and its assembly materials, such as solder, pastes, fluxes, and adhesives, join those pathways together.","5,200","Miami Beach, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8437,0.32,"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},37.93,37.16,38.21,36.81,36.33,1.6,4.4,3681583.54918,41143,37.7838,49.25,22.86,3445312.92398318,57.1,3256,{"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",[104,109,114,119,124,129,134,139,144,148,153],{"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":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":17,"price":147,"is_up":44},"Real Estate","XLRE",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":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},18.040001,3027450,1105019330.995795,101.01,"2025-04-22",[186,187,197,208,218,229,240,251,262,273,284,295,306,316,327,338,348,358,368,379,389,399,409,420,431,442,452,462,470,480,490,500,510,520,530,541,551,562,571,581,592,603,612,623,632,643,654,663,673,682,691,701,711,720,730,737,746,755,763,771,780,789,798,805,814,823,832,840,849,858,866,875,883,890,897,905,913,922,930,939,946,954,961,970,977,986,994,1003,1012,1020,1029,1037,1046,1054,1061,1066,1075,1084,1093,1100,1105,1113,1121,1129,1136,1144,1152,1160,1168,1177,1184,1190,1198,1205,1212,1218,1225,1232,1236,1244,1251,1256,1263,1270,1277,1284,1291,1299,1308,1316,1324,1332,1340,1346,1352,1360,1369,1376,1384,1392,1400,1407,1415,1422,1428,1436,1445,1451,1458,1466,1473,1480,1486,1493,1500,1507,1515,1522,1529,1538,1545,1552,1558,1567,1575,1584,1593,1601,1608,1616,1623,1631,1639,1645,1652,1658,1665,1674,1680,1687,1695,1703,1710,1718,1725,1733,1740,1747,1755,1764,1772,1778,1786,1794,1800,1806,1814,1820,1826,1832,1840,1847,1854,1860,1866,1874,1882,1890,1894,1901,1907,1913,1919,1923,1929,1935,1942,1949,1957,1965,1973,1980,1988,1994,2001,2007,2014,2020,2027,2035,2041,2048,2053,2057,2064,2068,2071,2078,2085,2091,2097,2101,2107,2111,2118,2126,2135,2142,2146,2153,2160,2168,2174,2179,2184,2191,2197,2202,2206,2210,2214,2222,2226,2231,2238,2244,2249,2254,2257,2262,2265,2270,2276,2282,2286,2291,2295,2299,2303,2307,2312,2316,2322,2327,2331,2335,2343,2348,2355,2361,2368,2374,2381,2387,2394,2399,2404,2410,2415,2421,2427,2434,2441,2446,2453,2459,2463,2467,2473,2478,2485,2489,2494,2498,2503,2510,2518,2525,2532,2538,2545,2552,2559,2567,2575,2580,2587,2594,2601,2608,2614,2619,2625,2631,2637,2644,2650,2656,2662,2668,2673,2678,2684,2691,2698,2706,2712,2717,2722,2726,2730,2735,2740,2746,2752,2758,2763,2769,2775,2781,2787,2794,2801,2810,2817],{"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",36.06,36.44,35.23,0.05,0.14,2537589.237638,29329,36.0557,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",35.98,36.63,35.6175,36.28,0.31,0.86,3430366.684317,30131,36.2409,{"date":209,"open":210,"high":189,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",35.46,34.9,35.97,0.85,2.42,4061885.240616,35352,35.6124,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",35.17,35.745,34.78,35.12,-0.59,-1.65,3458803.061445,34521,35.2193,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",34.74,35.99,34.46,35.71,1.21,3.51,3689792.022745,34095,35.6522,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",34.88,35.24,34.41,34.5,-0.97,-2.73,3277644.085784,34634,34.6835,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",34.82,35.92,34.385,35.47,0.28,0.8,4752517.89208,46369,35.5685,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",33.46,35.37,33.374,35.19,1.77,5.3,6005436.197802,44921,34.9024,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",33.56,33.72,32.94,33.42,0.69,2.11,2744294.796891,29892,33.4007,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",33.43,33.585,32.535,32.73,-0.43,-1.3,10125332.444315,44492,32.8088,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",33.05,33.2,32.52,33.16,1.06,3.3,3944653.604528,43004,33.0292,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":203,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",32.22,33.08,31.755,32.1,0.98,5088341.484196,39401,32.3222,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",32.58,32.711,31.435,31.79,-0.34,-1.06,3760665.471157,40166,31.7512,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",32.74,32.925,31.8,32.13,-2.21,-6.44,4780684.224533,52576,32.1168,{"date":339,"open":211,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",35.195,33.87,34.34,0.17,0.5,4851496.258532,47352,34.3,{"date":349,"open":211,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",34.94,33.74,34.17,-1.61,-4.5,4552912.56053,48693,34.1336,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":290,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",36.05,36.31,35.75,35.78,-1.19,3983944.951318,40754,35.9715,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",36.29,36.79,35.985,36.21,0.2,0.56,4735320.333614,51422,36.3885,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",35.06,36.13,36.01,1.03,2.94,4272514.633784,37599,35.8627,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":25,"volume":396,"transactions":397,"vwap":398},"2026-09-03",34.29,35.03,33.49,34.98,0.55,4860293.089954,45902,34.7089,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":374,"volume":406,"transactions":407,"vwap":408},"2026-09-02",35.26,35.425,34.03,34.43,0.07,4670692.959732,44714,34.634,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",34.89,35.16,33.825,34.36,-1.18,-3.32,7652010.446698,56117,34.2869,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",35.07,35.64,34.31,35.54,0.61,1.75,6452018.169176,66241,35.0937,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",37.29,37.5,33.703,34.93,-1.59,-4.35,20716690.232364,183313,35.2176,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":344,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",36.54,36.96,36.08,36.52,1.39,3348067.107673,31401,36.7393,{"date":453,"open":454,"high":455,"low":425,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",35.65,36.3382,36.02,0.52,1.46,2125770.53901,31158,36.0151,{"date":463,"open":464,"high":425,"low":211,"close":465,"change":457,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",35.52,35.5,1.49,2116501.754844,27257,35.308,{"date":471,"open":472,"high":473,"low":474,"close":394,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",35.02,35.43,34.6196,-0.33,-0.93,3698639.517552,31296,35.0821,{"date":481,"open":482,"high":483,"low":243,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",35.94,36.34,35.31,-0.23,-0.65,3036493.739109,28843,35.6444,{"date":491,"open":492,"high":493,"low":494,"close":425,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",36,36.275,35.21,-0.64,-1.77,3791364.440576,41669,35.5681,{"date":501,"open":502,"high":503,"low":446,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",37.83,37.865,36.18,-1.11,-2.98,5405019.325225,51846,36.5677,{"date":511,"open":512,"high":513,"low":514,"close":433,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",38.32,38.435,37.25,-1.93,-4.92,2536912.542863,27261,37.5374,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":301,"volume":527,"transactions":528,"vwap":529},"2026-08-17",39.06,39.56,38.905,39.22,0.41,2659626.057517,32442,39.257,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",38.86,39.47,38.69,38.81,-0.2,-0.51,2046133.633598,25875,38.9069,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":395,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",38.57,39.2,38.555,39.01,1.43,2298856.202782,29423,39.001,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",38.64,38.7,37.975,38.46,0.81,2.15,2810556.738972,26902,38.3333,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":151,"percent_change":94,"volume":568,"transactions":569,"vwap":570},"2026-08-11",37.64,38.155,37.495,37.65,1862532.768912,22218,37.8092,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":353,"volume":578,"transactions":579,"vwap":580},"2026-08-10",38.04,38.335,37.23,37.27,-0.61,2495445.087171,26185,37.5058,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",38.74,38.99,37.85,37.88,-0.55,-1.43,2104574.237975,28433,38.2215,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",37.92,38.96,37.7601,38.43,0.09,0.23,1647765.877334,26560,38.5107,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":587,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",39.02,37.61,38.34,-1.41,3688731.584701,49875,38.3273,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",38.76,39.19,38.01,38.89,1.2,3.18,3318138.318719,37842,38.8074,{"date":624,"open":24,"high":625,"low":370,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",37.95,37.69,0.96,2.61,5201076.86758,48418,37.3796,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",36.24,37.1,35.48,36.73,1.11,3.12,3968081.715008,46846,36.6334,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",36.26,36.75,35.57,35.62,0.83,2.39,4579158.231137,53175,36.0526,{"date":655,"open":456,"high":447,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",34.1,34.79,-1.71,-4.68,7114537.877593,57745,34.9646,{"date":664,"open":665,"high":597,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",38.4,35.165,36.5,-1.34,-3.54,10034212.206956,91208,36.0378,{"date":674,"open":434,"high":675,"low":676,"close":677,"change":132,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",38,36.67,37.84,1.07,7101801.846954,60931,37.339,{"date":683,"open":556,"high":617,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",37.15,37.44,-0.86,-2.25,6002901.86282,52408,37.7456,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",37.91,39.03,38.3,-0.07,-0.18,5241053.82067,42645,38.3648,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":193,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",37.79,39.31,37.62,38.37,0.37,4996281.912936,50691,38.603,{"date":712,"open":713,"high":714,"low":676,"close":715,"change":268,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-21",37.45,38.41,38.23,4.85,4735777.803599,47075,37.9014,{"date":721,"open":594,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-20",38.2,36.41,36.46,-0.94,-2.51,5512433.74308,37266,36.932,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":485,"percent_change":577,"volume":736,"transactions":9,"vwap":735},"2026-07-17",36.95,38.16,36.6,37.4,6025600,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-16",38.5,39.15,37.6,37.63,-1.44,-3.69,5085300,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-15",40.09,40.69,38.54,39.07,-1.58,-3.89,6400600,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-14",41.17,39.92,40.65,1.05,2.65,4005900,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":587,"volume":770,"transactions":9,"vwap":768},"2026-07-13",39.52,40.8,39.5,39.6,-0.22,5307900,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-10",40.17,40.59,39.57,39.82,-0.75,-1.85,5994200,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-09",40.49,40.97,40.0099983,40.57,1.23,3.13,9698800,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-08",38.029999,39.55,37.99,39.34,0.77,2,11441100,{"date":799,"open":800,"high":800,"low":801,"close":543,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":543},"2026-07-07",42.099998,38.13,-3.75,-8.86,17937400,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-06",43.93,44.31,41.07,42.32,-1.32,-3.02,18529300,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-02",45.71,45.98,42.83,43.64,-2.1,-4.59,3878000,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-01",47.14,47.33,45.65,45.74,-2.01,-4.21,2892900,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":787,"volume":839,"transactions":9,"vwap":837},"2026-06-30",46.72,48.080002,46.61,47.75,1.45,3202800,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-29",45.34,46.6,44.13,46.3,0.64,1.4,3660700,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-26",46.11,46.37,44.080002,45.66,-2.06,-4.32,7667400,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":25,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-25",47.8,48.89,46.7,47.72,3.47,4687100,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-24",45.75,47.02,45.13,46.12,0.26,0.57,4074600,{"date":876,"open":877,"high":863,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-23",46.77,45.55,45.86,-3.23,-6.58,6025800,{"date":884,"open":885,"high":30,"low":886,"close":887,"change":639,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-22",46.49,45.93,49.09,6.79,4738800,{"date":891,"open":892,"high":834,"low":893,"close":892,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":892},"2026-06-18",45.97,45.81,0.72,1.59,6260200,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":279,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-17",45.02,46.31,44.88,45.25,1.55,3120800,{"date":906,"open":907,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-16",45.23,45.8,44.56,-0.52,-1.15,2429100,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-15",45.42,45.91,44.85,45.080002,1.38,3.16,2935900,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":137,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-12",43.45,44.26,43.07,43.7,1.82,2126700,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-11",40.24,42.95,40,42.92,3.44,8.71,2279600,{"date":940,"open":749,"high":941,"low":605,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-10",41.4,39.48,-1.8,-4.36,2603800,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":122,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-09",41.080002,42.2,39.14,41.28,2.81,2550900,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":203,"percent_change":137,"volume":960,"transactions":9,"vwap":959},"2026-06-08",40.63,40.66,39.81,40.15,2269600,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-05",41,41.61,39.58,39.84,-2.17,-5.17,3088300,{"date":971,"open":972,"high":973,"low":783,"close":974,"change":975,"percent_change":725,"volume":976,"transactions":9,"vwap":974},"2026-06-04",41.59,42.13,42.0099983,-0.4,3036600,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-03",42.6,43.24,42.25,42.41,-0.24,-0.56,1839600,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":627,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-06-02",42,43.59,41.95,42.65,2.3,2399800,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-01",41.65,41.94,40.89,41.69,-0.74,-1.74,2341300,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-29",42.44,42.52,41.39,42.43,0.51,1.22,3262300,{"date":1013,"open":1014,"high":818,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-28",42.66,41.86,41.92,-0.99,-2.31,2873700,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-27",43.38,43.44,42.22,42.91,-0.27,-0.63,1749400,{"date":1030,"open":1031,"high":1032,"low":964,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-26",41.75,43.37,43.18,2.43,5.96,3852500,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-22",40.67,41.12,40.12,40.75,0.39,0.97,1732500,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1048,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1048},"2026-05-21",40.36,40.85,39.67,-0.19,-0.47,2689800,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":678,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-20",40.07,41.21,40.55,2.71,2428400,{"date":1062,"open":950,"high":1063,"low":733,"close":942,"change":975,"percent_change":1064,"volume":1065,"transactions":9,"vwap":942},"2026-05-19",39.76,-1,3218100,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-18",42.3,42.46,39.68,39.88,-2.46,-5.81,3928700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-15",42.53,42.8,41.63,42.34,-1.22,-2.8,4631700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-14",44.71,45,43.49,43.56,-0.67,-1.51,2320600,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":257,"percent_change":846,"volume":1099,"transactions":9,"vwap":1098},"2026-05-13",44.5,45.029999,44,44.23,3141400,{"date":1101,"open":1102,"high":1102,"low":1078,"close":1103,"change":505,"percent_change":1072,"volume":1104,"transactions":9,"vwap":1103},"2026-05-12",44.46,43.95,3493400,{"date":1106,"open":1107,"high":1108,"low":1097,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-11",44.42,45.52,45.060001,1.16,2.64,3362900,{"date":1114,"open":933,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-08",43.91,42.67,43.9,1.63,3.86,3005200,{"date":1122,"open":1102,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-07",44.83,42.080002,42.27,-1.97,-4.45,4063900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":127,"percent_change":873,"volume":1135,"transactions":9,"vwap":1134},"2026-05-06",44.45,44.9,43.55,44.24,3025500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":65,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-05-05",43.52,44.57,43.29,43.99,2.78,2834200,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1078,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1078},"2026-05-04",43.099998,43.22,41.76,-0.21,-0.49,2650900,{"date":1153,"open":1154,"high":1155,"low":1024,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-01",42.72,43.09,43.0099983,0.42,0.99,2670300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":405,"volume":1167,"transactions":9,"vwap":1165},"2026-04-30",42.87,43.83,42.39,42.59,0.03,4414400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-29",40.68,43.71,40.4,42.56,3.78,9.75,8027700,{"date":1178,"open":1063,"high":1179,"low":1180,"close":1181,"change":437,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-28",39.8,38.38,38.78,-3.94,4489600,{"date":1185,"open":1170,"high":1186,"low":1187,"close":1188,"change":1166,"percent_change":405,"volume":1189,"transactions":9,"vwap":1188},"2026-04-27",41.2,39.33,40.37,3220300,{"date":1191,"open":1192,"high":1193,"low":22,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-24",38.29,40.7,40.34,2.36,6.21,5414300,{"date":1199,"open":22,"high":1200,"low":564,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-23",38.93,37.98,-0.17,-0.45,2220600,{"date":1206,"open":1207,"high":1208,"low":742,"close":1209,"change":1166,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-22",38.83,39.029999,38.15,0.08,1803600,{"date":1213,"open":1214,"high":792,"low":586,"close":1215,"change":1000,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-21",39,38.12,-1.9,2334200,{"date":1219,"open":1220,"high":1221,"low":553,"close":532,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":532},"2026-04-20",38.8,39.43,-0.16,-0.41,2052800,{"date":1226,"open":1227,"high":768,"low":1228,"close":605,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":605},"2026-04-17",38.07,38.040001,1.72,4.61,3052500,{"date":1233,"open":675,"high":1192,"low":514,"close":1234,"change":485,"percent_change":577,"volume":1235,"transactions":9,"vwap":1234},"2026-04-16",37.3,2842200,{"date":1237,"open":1238,"high":722,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-15",38.049999,36.89,37.53,-0.66,-1.73,2472900,{"date":1245,"open":1246,"high":1247,"low":567,"close":1248,"change":1249,"percent_change":344,"volume":1250,"transactions":9,"vwap":1248},"2026-04-14",38.42,38.49,38.19,0.19,2482000,{"date":1252,"open":514,"high":791,"low":1253,"close":675,"change":526,"percent_change":1254,"volume":1255,"transactions":9,"vwap":675},"2026-04-13",37.040001,1.09,2331300,{"date":1257,"open":1258,"high":1238,"low":1259,"close":1260,"change":1261,"percent_change":1110,"volume":1262,"transactions":9,"vwap":1260},"2026-04-10",37.46,37.099998,37.59,0.43,1898700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":21,"change":872,"percent_change":1268,"volume":1269,"transactions":9,"vwap":21},"2026-04-09",36.65,37.75,36.57,0.7,2412900,{"date":1271,"open":1272,"high":1273,"low":370,"close":1274,"change":992,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-08",36.82,37.22,36.9,6.65,4247800,{"date":1278,"open":1279,"high":231,"low":1280,"close":1281,"change":142,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-04-07",33.76,33.65,34.6,1.94,2422700,{"date":1285,"open":1286,"high":1287,"low":275,"close":1288,"change":1289,"percent_change":1223,"volume":1290,"transactions":9,"vwap":1288},"2026-04-06",34.099998,34.52,33.94,-0.14,2677300,{"date":1292,"open":300,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-02",35,33.0099983,34.080002,-0.54,-1.56,1546400,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-01",34.7,35.6,34.58,34.62,0.48,1.41,3446200,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-31",33.11,34.67,34.14,1.78,5.5,3426100,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1064,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-30",33.92,34.25,32.19,32.36,-3,3016400,{"date":1325,"open":276,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-27",33.88,33.09,33.36,-0.62,-1.82,2298500,{"date":1333,"open":1334,"high":1335,"low":1279,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-26",34.59,35.11,33.98,-1.27,-3.6,2545900,{"date":1341,"open":1342,"high":636,"low":352,"close":1343,"change":466,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-25",34.22,35.25,4.41,2728800,{"date":1347,"open":1348,"high":424,"low":1348,"close":1279,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1279},"2026-03-24",32.2,0.65,1.96,2518200,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1310,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1310},"2026-03-23",31.99,33.57,31.9,2.07,6.67,3626100,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-20",31.82,32.080002,30.74,31.040001,-0.76,-2.39,3623300,{"date":1370,"open":1371,"high":1372,"low":1373,"close":331,"change":1374,"percent_change":873,"volume":1375,"transactions":9,"vwap":331},"2026-03-19",30.63,32.049999,30.52,0.18,2363600,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-18",32.23,32.57,31.62,-0.71,-2.2,1929600,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":107,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-17",31.57,32.49,31.45,32.33,3.22,2013400,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":301,"volume":1399,"transactions":9,"vwap":1397},"2026-03-16",31.49,31.88,31.1,31.32,0.33,2738800,{"date":1401,"open":1402,"high":1397,"low":1403,"close":1404,"change":72,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-13",30.67,30.58,30.99,2.99,3703800,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-12",32.18,30,30.09,-2.5,-7.67,4177800,{"date":1416,"open":1378,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-11",32.8,31.94,32.59,0,2299400,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1419,"change":17,"percent_change":1158,"volume":1427,"transactions":9,"vwap":1419},"2026-03-10",32.27,33.62,32.15,3235000,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1424,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1424},"2026-03-09",30.38,32.39,29.46,1.54,5.01,5083500,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-06",32.21,32.29,30.61,30.73,-2.38,-7.19,2576200,{"date":1446,"open":1447,"high":424,"low":1417,"close":1310,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1310},"2026-03-05",33.41,-0.82,-2.42,3118200,{"date":1452,"open":1453,"high":424,"low":1454,"close":1455,"change":1456,"percent_change":204,"volume":1457,"transactions":9,"vwap":1455},"2026-03-04",33.73,33.34,33.93,0.29,2574100,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1322,"volume":1465,"transactions":9,"vwap":1463},"2026-03-03",33.29,34.23,32.51,33.64,-1.04,3755400,{"date":1467,"open":1468,"high":1469,"low":1279,"close":1470,"change":1223,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-02",34.33,34.77,34.68,-1.17,3181500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1329,"percent_change":1001,"volume":1479,"transactions":9,"vwap":1478},"2026-02-27",35.099998,35.28,34.86,35.09,4166700,{"date":1481,"open":382,"high":1482,"low":1483,"close":234,"change":697,"percent_change":1484,"volume":1485,"transactions":9,"vwap":234},"2026-02-26",36.49,35.56,-0.5,2875700,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":1448,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-25",36.68,35.32,35.89,-2.23,3691200,{"date":1494,"open":1495,"high":1496,"low":504,"close":1497,"change":1498,"percent_change":466,"volume":1499,"transactions":9,"vwap":1497},"2026-02-24",36.32,37.74,36.71,0.54,3889500,{"date":1501,"open":1502,"high":1503,"low":1304,"close":1504,"change":43,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-23",34.92,36.2,36.17,2.06,3449800,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1202,"volume":1514,"transactions":9,"vwap":1512},"2026-02-20",35.13,36.38,34.61,35.44,-0.06,4855100,{"date":1516,"open":1517,"high":1518,"low":1425,"close":465,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":465},"2026-02-19",33.71,35.76,1.81,5.37,4952300,{"date":1523,"open":391,"high":1524,"low":1525,"close":1526,"change":919,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-18",35.18,32.040001,33.69,4.27,5797400,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-17",32.07,32.47,31.77,32.31,-0.05,-0.15,4037600,{"date":1539,"open":1525,"high":1540,"low":1541,"close":1321,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1321},"2026-02-13",32.66,31.63,0.24,0.75,2298800,{"date":1546,"open":1547,"high":1454,"low":1548,"close":1549,"change":1550,"percent_change":476,"volume":1551,"transactions":9,"vwap":1549},"2026-02-12",32.68,31.48,32.12,-0.3,2590600,{"date":1553,"open":1549,"high":1554,"low":1555,"close":1556,"change":1374,"percent_change":375,"volume":1557,"transactions":9,"vwap":1556},"2026-02-11",32.85,31.69,32.42,3523400,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-10",31.11,32.53,31.02,32.24,1.33,4.3,3900000,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1044,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-09",29.7,30.94,29.65,30.91,3.24,2872100,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-06",28.45,29.98,28.33,29.94,1.95,6.97,2192000,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-05",29.89,30.85,27.9,27.99,-1.91,-6.39,2929000,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1044,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-02-04",29.32,30.27,29.059999,29.9,3.35,3181600,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1241,"percent_change":1491,"volume":1607,"transactions":9,"vwap":1606},"2026-02-03",29.84,30.28,28.43,28.93,2895100,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":58,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-02-02",28.88,29.68,28.83,29.59,1.68,1940100,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1381,"percent_change":1442,"volume":1622,"transactions":9,"vwap":1621},"2026-01-30",29.48,29.96,28.85,29.1,1582400,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1026,"volume":1630,"transactions":9,"vwap":1628},"2026-01-29",30.11,30.26,29.07,29.81,-0.08,1580800,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1586,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1586},"2026-01-28",29.53,30.21,29.35,0.6,2.05,2624200,{"date":1640,"open":1641,"high":1628,"low":1642,"close":1643,"change":1149,"percent_change":1381,"volume":1644,"transactions":9,"vwap":1643},"2026-01-27",29.6,29.17,29.29,1508600,{"date":1646,"open":1647,"high":1648,"low":1606,"close":1649,"change":557,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-26",29.02,29.66,29.5,2.82,2126000,{"date":1653,"open":1654,"high":1627,"low":1655,"close":1656,"change":322,"percent_change":1471,"volume":1657,"transactions":9,"vwap":1656},"2026-01-23",28.96,28.56,28.69,1032900,{"date":1659,"open":1613,"high":1660,"low":1661,"close":1662,"change":485,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-22",29.88,28.97,29.030001,-0.79,1797200,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-21",29.049999,29.42,28.64,29.26,0.84,2.96,1584800,{"date":1675,"open":1676,"high":1670,"low":1677,"close":1678,"change":323,"percent_change":1338,"volume":1679,"transactions":9,"vwap":1678},"2026-01-20",28.82,28.41,28.42,2068800,{"date":1681,"open":1649,"high":1682,"low":1683,"close":1618,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1618},"2026-01-16",29.75,29.12,0.1,0.34,1768000,{"date":1688,"open":1689,"high":1690,"low":1677,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-15",28.52,29.62,29.38,1.29,4.59,2952200,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1222,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-14",28.27,28.55,27.86,28.09,-0.57,1625300,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1535,"percent_change":697,"volume":1709,"transactions":9,"vwap":1708},"2026-01-13",28.49,28.65,28.059999,28.25,1220400,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":127,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2026-01-12",27.96,28.38,27.74,28.3,0.89,1552100,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":58,"percent_change":1313,"volume":1724,"transactions":9,"vwap":1723},"2026-01-09",27.77,28.13,27.45,28.049999,2290900,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":811,"volume":1732,"transactions":9,"vwap":1730},"2026-01-08",27.68,28.040001,27.3,27.56,-0.37,2869000,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":151,"percent_change":919,"volume":1739,"transactions":9,"vwap":1738},"2026-01-07",27.57,27.98,27.22,27.93,2769700,{"date":1741,"open":1742,"high":1730,"low":1743,"close":1744,"change":760,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2026-01-06",26.45,26.44,27.55,3.96,2619100,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":375,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2026-01-05",25.85,26.84,25.83,26.5,2.16,1652600,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-02",25.19,25.96,25.16,25.94,0.95,3.8,1863000,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":505,"volume":1771,"transactions":9,"vwap":1769},"2025-12-31",25.26,25.31,24.97,24.99,-0.28,1033100,{"date":1773,"open":1774,"high":1749,"low":1775,"close":1776,"change":983,"percent_change":725,"volume":1777,"transactions":9,"vwap":1776},"2025-12-30",25.47,25.07,25.27,1154100,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":485,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-12-29",25.62,25.69,25.37,25.51,-0.89,943200,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1210,"volume":1793,"transactions":9,"vwap":1791},"2025-12-26",25.73,25.8,25.48,25.74,0.02,676000,{"date":1795,"open":1796,"high":1789,"low":1797,"close":1798,"change":1249,"percent_change":163,"volume":1799,"transactions":9,"vwap":1798},"2025-12-24",25.68,25.43,25.72,960600,{"date":1801,"open":1798,"high":1802,"low":1803,"close":1804,"change":1149,"percent_change":1448,"volume":1805,"transactions":9,"vwap":1804},"2025-12-23",25.78,25.44,25.53,2080900,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1791,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1791},"2025-12-22",25.34,25.76,25.3,0.58,2.31,2002600,{"date":1815,"open":1816,"high":1817,"low":71,"close":1759,"change":1818,"percent_change":1629,"volume":1819,"transactions":9,"vwap":1759},"2025-12-19",25.29,25.5,-0.02,2961600,{"date":1821,"open":1796,"high":1802,"low":1822,"close":1823,"change":1149,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-12-18",24.87,25.18,-0.83,3503900,{"date":1827,"open":1828,"high":1829,"low":1767,"close":1830,"change":1289,"percent_change":587,"volume":1831,"transactions":9,"vwap":1830},"2025-12-17",25.55,25.98,25.39,1617100,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1804,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1804},"2025-12-16",26.059999,26.2,25.23,-0.53,-2.03,3151200,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1834,"change":475,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1834},"2025-12-15",26.55,26.83,25.9,-1.25,2974900,{"date":1848,"open":1849,"high":1849,"low":1790,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-12",27.72,26.39,-1.24,-4.49,3817900,{"date":1855,"open":1856,"high":1720,"low":1857,"close":1858,"change":192,"percent_change":1374,"volume":1859,"transactions":9,"vwap":1858},"2025-12-11",27.51,27.26,27.63,1450800,{"date":1861,"open":1862,"high":1720,"low":1863,"close":1864,"change":235,"percent_change":1693,"volume":1865,"transactions":9,"vwap":1864},"2025-12-10",26.47,26.43,27.58,3081400,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1210,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-12-09",26.18,26.75,26.049999,26.37,0.3,1896300,{"date":1875,"open":1876,"high":1877,"low":1834,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-08",26.38,26.46,26.29,-0.1,-0.38,1824900,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1850,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1850},"2025-12-05",26.24,26.59,26.16,0.12,0.46,1743400,{"date":1891,"open":1829,"high":1877,"low":1796,"close":1892,"change":17,"percent_change":786,"volume":1893,"transactions":9,"vwap":1892},"2025-12-04",26.27,2169400,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1261,"percent_change":1614,"volume":1900,"transactions":9,"vwap":1899},"2025-12-03",25.63,26.31,25.57,25.95,2095600,{"date":1902,"open":1903,"high":1903,"low":1803,"close":1904,"change":1905,"percent_change":1052,"volume":1906,"transactions":9,"vwap":1904},"2025-12-02",25.89,25.52,-0.12,1559700,{"date":1908,"open":1817,"high":1909,"low":1910,"close":1911,"change":1770,"percent_change":78,"volume":1912,"transactions":9,"vwap":1911},"2025-12-01",25.93,25.4,25.64,1729900,{"date":1914,"open":1760,"high":1868,"low":1798,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-28",25.92,0.01,0.04,1345100,{"date":1920,"open":1844,"high":1871,"low":1844,"close":1921,"change":1916,"percent_change":1917,"volume":1922,"transactions":9,"vwap":1921},"2025-11-26",25.91,2949800,{"date":1924,"open":1925,"high":1926,"low":1759,"close":1844,"change":43,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1844},"2025-11-25",25.2,25.99,2.9,3879600,{"date":1930,"open":1931,"high":1776,"low":1932,"close":1933,"change":795,"percent_change":920,"volume":1934,"transactions":9,"vwap":1933},"2025-11-24",24.59,24.4,25.17,3350300,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1932,"change":1306,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1932},"2025-11-21",23.59,24.54,23.31,6.13,5787100,{"date":1943,"open":1944,"high":1945,"low":31,"close":1946,"change":1471,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-20",24.35,24.73,22.99,-4.84,4587800,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":364,"volume":1956,"transactions":9,"vwap":1954},"2025-11-19",24.5,24.67,23.79,24.16,-0.29,3239100,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1150,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-11-18",24.79,24.88,24.059999,24.45,-1.96,3057200,{"date":1966,"open":1967,"high":1909,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-17",25.79,24.82,24.94,-0.95,-3.67,3128500,{"date":1974,"open":1975,"high":1976,"low":1904,"close":1903,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1903},"2025-11-14",26.030001,26.42,-0.84,-3.14,2720100,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1663,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-11-13",27.44,27.67,26.33,26.73,-2.87,1997900,{"date":1989,"open":1990,"high":1991,"low":1982,"close":1992,"change":1629,"percent_change":1955,"volume":1993,"transactions":9,"vwap":1992},"2025-11-12",27.65,27.95,27.52,1942300,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1289,"percent_change":1484,"volume":2000,"transactions":9,"vwap":1999},"2025-11-11",27.75,27.87,27.39,27.6,1878900,{"date":2002,"open":2003,"high":2004,"low":2005,"close":1714,"change":1210,"percent_change":1456,"volume":2006,"transactions":9,"vwap":1714},"2025-11-10",27.94,27.97,27.1,1784100,{"date":2008,"open":2009,"high":2010,"low":1976,"close":2011,"change":1716,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-11-07",26.61,27.7,27.66,3.32,2271900,{"date":2015,"open":2016,"high":1992,"low":2017,"close":2018,"change":983,"percent_change":1784,"volume":2019,"transactions":9,"vwap":2018},"2025-11-06",27.17,26.6,26.77,2452800,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1818,"percent_change":696,"volume":2026,"transactions":9,"vwap":2025},"2025-11-05",27.049999,27.29,26.68,27.01,2772800,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":475,"volume":2034,"transactions":9,"vwap":2032},"2025-11-04",26.41,27.5,26.35,27.030001,-0.09,3220600,{"date":2036,"open":2037,"high":2016,"low":1892,"close":2038,"change":132,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-11-03",26.63,27.12,1.5,3032400,{"date":2042,"open":2043,"high":2044,"low":1788,"close":2045,"change":894,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-10-31",26.14,26.81,26.72,2.77,2676200,{"date":2049,"open":1926,"high":1750,"low":1921,"close":2050,"change":290,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-10-30",26,-1.63,3126600,{"date":2054,"open":1752,"high":1869,"low":1967,"close":1863,"change":2055,"percent_change":258,"volume":2056,"transactions":9,"vwap":1863},"2025-10-29",0.21,4553800,{"date":2058,"open":1752,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":725,"volume":2063,"transactions":9,"vwap":2061},"2025-10-28",26.7,26.1,26.22,-0.25,2385100,{"date":2065,"open":2031,"high":1985,"low":2066,"close":1862,"change":1456,"percent_change":638,"volume":2067,"transactions":9,"vwap":1862},"2025-10-27",26.28,1700500,{"date":2069,"open":2031,"high":2031,"low":1834,"close":1868,"change":2055,"percent_change":557,"volume":2070,"transactions":9,"vwap":1868},"2025-10-24",1619300,{"date":2072,"open":2073,"high":1975,"low":1783,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-23",25.58,25.97,0.59,2.32,1961000,{"date":2079,"open":2080,"high":2081,"low":1776,"close":2082,"change":1381,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-10-22",25.88,26.08,25.38,-2.72,2437300,{"date":2086,"open":2074,"high":1863,"low":2087,"close":2088,"change":405,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-10-21",25.82,26.09,0.27,2495400,{"date":2092,"open":1809,"high":2093,"low":2094,"close":2095,"change":1261,"percent_change":1614,"volume":2096,"transactions":9,"vwap":2095},"2025-10-20",26.17,25.71,26.02,1879500,{"date":2098,"open":1808,"high":1789,"low":1775,"close":2099,"change":2055,"percent_change":649,"volume":2100,"transactions":9,"vwap":2099},"2025-10-17",25.59,1828200,{"date":2102,"open":2103,"high":1844,"low":2104,"close":2082,"change":2062,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2082},"2025-10-16",25.84,25.21,-0.98,1923900,{"date":2108,"open":1828,"high":1796,"low":2109,"close":1896,"change":151,"percent_change":2039,"volume":2110,"transactions":9,"vwap":1896},"2025-10-15",25.049999,2379800,{"date":2112,"open":2113,"high":1774,"low":2114,"close":2115,"change":2116,"percent_change":846,"volume":2117,"transactions":9,"vwap":2115},"2025-10-14",24.77,24.7,25.25,0.16,1792300,{"date":2119,"open":2120,"high":1766,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-10-13",24.55,24.22,25.09,1.15,4.8,2060500,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-10",25.86,26.040001,23.92,23.94,-1.87,-7.25,3096600,{"date":2136,"open":2137,"high":2138,"low":1789,"close":2139,"change":1296,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-10-09",26.4,26.52,25.81,-2.05,1563900,{"date":2143,"open":2017,"high":2045,"low":2144,"close":2031,"change":1879,"percent_change":1880,"volume":2145,"transactions":9,"vwap":2031},"2025-10-08",26.3,1758800,{"date":2147,"open":2023,"high":2148,"low":2149,"close":1742,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1742},"2025-10-07",27.43,26.19,-0.7,-2.58,1966100,{"date":2154,"open":2155,"high":1729,"low":2156,"close":2157,"change":1456,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-10-06",27.18,26.85,27.15,1.08,1788900,{"date":2161,"open":1752,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-10-03",27.08,26.49,26.86,0.36,1.36,2501800,{"date":2169,"open":2094,"high":2170,"low":1780,"close":1752,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1752},"2025-10-02",26.56,0.88,3.43,2376500,{"date":2175,"open":1769,"high":1788,"low":1969,"close":1780,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1780},"2025-10-01",0.45,1.79,1978100,{"date":2180,"open":71,"high":2181,"low":1968,"close":1933,"change":1249,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1933},"2025-09-30",25.24,0.76,1654700,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":1916,"percent_change":1917,"volume":2190,"transactions":9,"vwap":2189},"2025-09-29",25.12,25.15,24.86,24.98,1545400,{"date":2192,"open":1968,"high":2193,"low":2194,"close":1768,"change":2195,"percent_change":1636,"volume":2196,"transactions":9,"vwap":1768},"2025-09-26",25.040001,24.61,0.15,1732300,{"date":2198,"open":2199,"high":2104,"low":2200,"close":1968,"change":910,"percent_change":2140,"volume":2201,"transactions":9,"vwap":1968},"2025-09-25",25.1,24.75,1483700,{"date":2203,"open":1899,"high":2204,"low":1766,"close":1808,"change":1150,"percent_change":1216,"volume":2205,"transactions":9,"vwap":1808},"2025-09-24",26.13,1628400,{"date":2207,"open":2137,"high":2208,"low":2139,"close":1751,"change":224,"percent_change":1491,"volume":2209,"transactions":9,"vwap":1751},"2025-09-23",26.71,1855900,{"date":2211,"open":1976,"high":2212,"low":2029,"close":1976,"change":2033,"percent_change":322,"volume":2213,"transactions":9,"vwap":1976},"2025-09-22",26.69,2204200,{"date":2215,"open":2216,"high":2217,"low":1884,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-09-19",26.96,27.02,26.51,-0.48,-1.78,6265500,{"date":2223,"open":2009,"high":2022,"low":2224,"close":2225,"change":846,"percent_change":1034,"volume":1159,"transactions":9,"vwap":2225},"2025-09-18",26.34,26.99,{"date":2227,"open":2228,"high":2217,"low":2204,"close":2031,"change":1222,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2031},"2025-09-17",26.76,-0.6,1806100,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2218,"change":2236,"percent_change":246,"volume":2237,"transactions":9,"vwap":2218},"2025-09-16",26.88,26.95,26.26,-0.26,1872000,{"date":2239,"open":2031,"high":2240,"low":2241,"close":2018,"change":2176,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2018},"2025-09-15",27,26.32,1.71,1848400,{"date":2245,"open":1835,"high":1877,"low":2246,"close":2241,"change":2247,"percent_change":1536,"volume":2248,"transactions":9,"vwap":2241},"2025-09-12",26.11,-0.04,1009900,{"date":2250,"open":2103,"high":1742,"low":1802,"close":2251,"change":1498,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-09-11",26.36,2.09,1292100,{"date":2255,"open":1791,"high":1829,"low":1788,"close":2087,"change":1210,"percent_change":203,"volume":2256,"transactions":9,"vwap":2087},"2025-09-10",1634300,{"date":2258,"open":2093,"high":2259,"low":1791,"close":1791,"change":1837,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1791},"2025-09-09",26.23,-2.02,1093400,{"date":2263,"open":1835,"high":2144,"low":1760,"close":1892,"change":112,"percent_change":599,"volume":2264,"transactions":9,"vwap":1892},"2025-09-08",2205800,{"date":2266,"open":1749,"high":2061,"low":1967,"close":2267,"change":1009,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-09-05",26.21,1.98,3079900,{"date":2271,"open":2187,"high":1798,"low":2272,"close":2273,"change":873,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-09-04",24.44,25.7,2.27,4546800,{"date":2277,"open":1910,"high":2278,"low":2189,"close":2279,"change":2280,"percent_change":1081,"volume":2281,"transactions":9,"vwap":2279},"2025-09-03",25.54,25.13,-0.31,1653300,{"date":2283,"open":1757,"high":1783,"low":1768,"close":1803,"change":1770,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1803},"2025-09-02",-1.09,1269200,{"date":2287,"open":1909,"high":1926,"low":2288,"close":1798,"change":1051,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1798},"2025-08-29",25.61,-0.73,1631400,{"date":2292,"open":1760,"high":1829,"low":1898,"close":1921,"change":2116,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1921},"2025-08-28",0.62,1881200,{"date":2296,"open":1780,"high":1899,"low":1790,"close":2297,"change":1210,"percent_change":203,"volume":2298,"transactions":9,"vwap":2297},"2025-08-27",25.75,1133000,{"date":2300,"open":1911,"high":1844,"low":1804,"close":2301,"change":1420,"percent_change":1420,"volume":2302,"transactions":9,"vwap":2301},"2025-08-26",25.67,1342600,{"date":2304,"open":2128,"high":2080,"low":2305,"close":2301,"change":983,"percent_change":476,"volume":2306,"transactions":9,"vwap":2301},"2025-08-25",25.6,968600,{"date":2308,"open":2199,"high":2267,"low":2189,"close":1921,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1921},"2025-08-22",0.92,3.68,1418800,{"date":2313,"open":1822,"high":1775,"low":2314,"close":1769,"change":1513,"percent_change":983,"volume":2315,"transactions":9,"vwap":1769},"2025-08-21",24.8,1099200,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2109,"change":1210,"percent_change":17,"volume":2321,"transactions":9,"vwap":2109},"2025-08-20",24.81,25.11,24.69,1260100,{"date":2323,"open":71,"high":2324,"low":2325,"close":1768,"change":2247,"percent_change":1222,"volume":2326,"transactions":9,"vwap":1768},"2025-08-19",25.32,24.9,1810200,{"date":2328,"open":2318,"high":1766,"low":2200,"close":2329,"change":405,"percent_change":257,"volume":2330,"transactions":9,"vwap":2329},"2025-08-18",25.01,2265400,{"date":2332,"open":1766,"high":2333,"low":2318,"close":1969,"change":1770,"percent_change":505,"volume":2334,"transactions":9,"vwap":1969},"2025-08-15",25.45,1789300,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1770,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-08-14",25.059999,25.35,24.95,25.22,-1.1,1470500,{"date":2344,"open":2325,"high":1783,"low":2345,"close":1817,"change":894,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1817},"2025-08-13",24.85,2.91,967500,{"date":2349,"open":2350,"high":2314,"low":2351,"close":2352,"change":51,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-08-12",24.040001,23.95,24.78,4.21,994500,{"date":2356,"open":2131,"high":2357,"low":2358,"close":2359,"change":1905,"percent_change":1484,"volume":2360,"transactions":9,"vwap":2359},"2025-08-11",24.19,23.73,23.78,1524600,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":599,"percent_change":1044,"volume":2367,"transactions":9,"vwap":2366},"2025-08-08",23.82,23.97,23.6,23.9,1373100,{"date":2369,"open":2365,"high":2370,"low":2371,"close":2372,"change":344,"percent_change":1753,"volume":2373,"transactions":9,"vwap":2372},"2025-08-07",23.99,23.48,23.67,1530700,{"date":2375,"open":2376,"high":2372,"low":2377,"close":2378,"change":975,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-08-06",23.47,23,23.17,-1.7,1593700,{"date":2382,"open":2383,"high":2372,"low":2384,"close":2385,"change":599,"percent_change":1158,"volume":2386,"transactions":9,"vwap":2385},"2025-08-05",23.58,23.22,23.57,1512500,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":343,"percent_change":43,"volume":2393,"transactions":9,"vwap":2392},"2025-08-04",23.26,23.51,22.95,23.34,1578000,{"date":2395,"open":2396,"high":2372,"low":2397,"close":2378,"change":290,"percent_change":1330,"volume":2398,"transactions":9,"vwap":2378},"2025-08-01",23.040001,22.73,3607300,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2365,"change":2176,"percent_change":1282,"volume":2403,"transactions":9,"vwap":2365},"2025-07-31",22.63,24.15,3254500,{"date":2405,"open":2372,"high":2359,"low":2406,"close":2407,"change":1701,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-07-30",23.09,23.15,-2.4,2209800,{"date":2411,"open":2412,"high":2412,"low":2390,"close":2413,"change":1535,"percent_change":1149,"volume":2414,"transactions":9,"vwap":2413},"2025-07-29",23.85,23.72,3555500,{"date":2416,"open":1953,"high":2417,"low":2418,"close":2419,"change":1535,"percent_change":1149,"volume":2420,"transactions":9,"vwap":2419},"2025-07-28",23.8,23.54,23.77,1524300,{"date":2422,"open":2423,"high":2424,"low":2390,"close":2363,"change":2425,"percent_change":395,"volume":2426,"transactions":9,"vwap":2363},"2025-07-25",23.81,23.89,0.13,1373900,{"date":2428,"open":2412,"high":2429,"low":2430,"close":2431,"change":910,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-07-24",24.02,23.39,23.69,-2.15,2996400,{"date":2435,"open":2436,"high":2318,"low":2437,"close":2438,"change":2439,"percent_change":291,"volume":2440,"transactions":9,"vwap":2438},"2025-07-23",24.68,24.09,24.21,-0.32,3526400,{"date":2442,"open":1951,"high":2436,"low":2443,"close":2444,"change":112,"percent_change":127,"volume":2445,"transactions":9,"vwap":2444},"2025-07-22",24.29,24.53,1840400,{"date":2447,"open":2448,"high":1769,"low":2449,"close":2450,"change":2062,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-07-21",24.96,24.43,24.47,-1.01,1713700,{"date":2454,"open":2352,"high":2455,"low":2456,"close":2457,"change":1166,"percent_change":1887,"volume":2458,"transactions":9,"vwap":2457},"2025-07-18",24.83,24.48,24.72,1834100,{"date":2460,"open":1961,"high":2352,"low":1961,"close":2320,"change":1888,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2320},"2025-07-17",1.9,1729700,{"date":2464,"open":2465,"high":2466,"low":2413,"close":2465,"change":1166,"percent_change":1887,"volume":2290,"transactions":9,"vwap":2465},"2025-07-16",24.23,24.46,{"date":2468,"open":2200,"high":2469,"low":2470,"close":2471,"change":1026,"percent_change":2341,"volume":2472,"transactions":9,"vwap":2471},"2025-07-15",24.76,24.17,24.2,1484000,{"date":2474,"open":2120,"high":2345,"low":2475,"close":2450,"change":1149,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2450},"2025-07-14",24.3,-0.85,1432800,{"date":2479,"open":2480,"high":2481,"low":2466,"close":2436,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2436},"2025-07-11",24.65,24.84,-0.42,-1.67,2254100,{"date":2486,"open":71,"high":2338,"low":1968,"close":2199,"change":1685,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2199},"2025-07-10",1.37,2002000,{"date":2490,"open":2436,"high":1959,"low":2491,"close":2469,"change":707,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2469},"2025-07-09",24.31,1.52,1866900,{"date":2495,"open":2114,"high":2318,"low":2475,"close":2496,"change":1026,"percent_change":2284,"volume":2497,"transactions":9,"vwap":2496},"2025-07-08",24.39,2863900,{"date":2499,"open":2272,"high":2109,"low":2402,"close":2500,"change":142,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-07-07",24.66,2.75,6497300,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":1535,"percent_change":1149,"volume":2509,"transactions":9,"vwap":2508},"2025-07-03",24.42,24.49,23.86,24,1335800,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2309,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-07-02",23.36,24.07,23.11,24.049999,3.98,3038000,{"date":2519,"open":2520,"high":2521,"low":2520,"close":2522,"change":1305,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-07-01",22.44,23.52,23.13,2.12,2136500,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":1289,"percent_change":577,"volume":2531,"transactions":9,"vwap":2530},"2025-06-30",22.87,22.97,22.52,22.65,2440900,{"date":2533,"open":2534,"high":2384,"low":2535,"close":2536,"change":1202,"percent_change":1000,"volume":2537,"transactions":9,"vwap":2536},"2025-06-27",23.08,22.78,22.79,4522800,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":17,"percent_change":1306,"volume":2544,"transactions":9,"vwap":2543},"2025-06-26",22.84,23.12,22.83,22.96,2368100,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":1685,"percent_change":2492,"volume":2551,"transactions":9,"vwap":2550},"2025-06-25",22.37,22.7,22.29,22.64,2828800,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1685,"percent_change":903,"volume":2558,"transactions":9,"vwap":2557},"2025-06-24",22.25,22.66,22.08,22.3,2172100,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":1305,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-06-23",21.33,22.040001,21.28,21.96,2.23,2754300,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":1009,"volume":2574,"transactions":9,"vwap":2572},"2025-06-20",21.49,21.66,21.32,21.48,0.11,4312700,{"date":2576,"open":2572,"high":2577,"low":2561,"close":2578,"change":1513,"percent_change":1770,"volume":2579,"transactions":9,"vwap":2578},"2025-06-18",21.8,21.37,2227900,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":1289,"percent_change":486,"volume":2586,"transactions":9,"vwap":2585},"2025-06-17",21.39,21.57,21.3,21.43,2034100,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2583,"change":375,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2583},"2025-06-16",21.4,21.65,21.15,2.67,2021200,{"date":2595,"open":2596,"high":2572,"low":2597,"close":2598,"change":1027,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-06-13",21.19,20.95,21.01,-2.91,1509800,{"date":2602,"open":2603,"high":2604,"low":2563,"close":2605,"change":1879,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-06-12",21.44,21.67,21.64,-0.46,1244100,{"date":2609,"open":2610,"high":2611,"low":2590,"close":2612,"change":2280,"percent_change":608,"volume":2613,"transactions":9,"vwap":2612},"2025-06-11",22.09,22.19,21.74,1838600,{"date":2615,"open":2549,"high":2549,"low":2616,"close":2617,"change":598,"percent_change":526,"volume":2618,"transactions":9,"vwap":2617},"2025-06-10",21.9,22.049999,1232700,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2564,"change":1456,"percent_change":87,"volume":2624,"transactions":9,"vwap":2564},"2025-06-09",21.94,22.27,21.76,2307100,{"date":2626,"open":2627,"high":2628,"low":2603,"close":2604,"change":526,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2604},"2025-06-06",21.59,21.72,1.93,1560500,{"date":2632,"open":2570,"high":2628,"low":2633,"close":2634,"change":2439,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-06-05",21.14,21.26,-1.48,1265300,{"date":2638,"open":2589,"high":2639,"low":2640,"close":2641,"change":343,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-06-04",21.73,21.36,21.58,0.79,1408400,{"date":2645,"open":2646,"high":2627,"low":2598,"close":2647,"change":127,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-06-03",21.16,21.41,1.18,1336100,{"date":2651,"open":2652,"high":2652,"low":2653,"close":2646,"change":769,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2646},"2025-06-02",21.27,20.8,-1.03,1505800,{"date":2657,"open":2570,"high":2658,"low":2646,"close":2659,"change":2606,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-05-30",21.78,21.38,-2.11,1440300,{"date":2663,"open":2577,"high":2664,"low":2665,"close":2666,"change":151,"percent_change":268,"volume":2667,"transactions":9,"vwap":2666},"2025-05-29",21.91,21.56,21.84,1501100,{"date":2669,"open":2617,"high":2617,"low":2647,"close":2670,"change":1027,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-05-28",21.46,-2.85,1122000,{"date":2674,"open":2675,"high":2676,"low":2605,"close":2610,"change":279,"percent_change":1390,"volume":2677,"transactions":9,"vwap":2610},"2025-05-27",21.82,22.13,1156100,{"date":2679,"open":2598,"high":2680,"low":2681,"close":2589,"change":1051,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2589},"2025-05-23",21.55,20.99,-0.88,974100,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2627,"change":2689,"percent_change":384,"volume":2690,"transactions":9,"vwap":2627},"2025-05-22",21.23,21.75,21.2,0.22,1341100,{"date":2692,"open":2693,"high":2694,"low":2584,"close":2578,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2578},"2025-05-21",21.95,22.01,-0.81,-3.65,2480000,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2236,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-05-20",22.35,22.48,22.030001,22.18,-1.16,1420400,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2520,"change":1684,"percent_change":2176,"volume":2711,"transactions":9,"vwap":2520},"2025-05-19",21.83,22.47,21.77,1626500,{"date":2713,"open":2628,"high":2714,"low":2628,"close":2715,"change":2689,"percent_change":1158,"volume":2716,"transactions":9,"vwap":2715},"2025-05-16",22.38,22.34,1157800,{"date":2718,"open":2556,"high":2703,"low":2719,"close":2720,"change":1202,"percent_change":1366,"volume":2721,"transactions":9,"vwap":2720},"2025-05-15",21.81,22.12,1032400,{"date":2723,"open":2555,"high":2535,"low":2703,"close":2549,"change":1484,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2549},"2025-05-14",-2.19,1615500,{"date":2727,"open":2728,"high":2522,"low":2548,"close":2536,"change":1535,"percent_change":769,"volume":2729,"transactions":9,"vwap":2536},"2025-05-13",22.85,1884300,{"date":2731,"open":2520,"high":2391,"low":2554,"close":2540,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2540},"2025-05-12",1.66,7.84,2735600,{"date":2736,"open":2561,"high":2603,"low":2737,"close":2738,"change":1536,"percent_change":2150,"volume":2739,"transactions":9,"vwap":2738},"2025-05-09",20.97,21.18,1457100,{"date":2741,"open":2738,"high":2742,"low":2743,"close":2561,"change":132,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2561},"2025-05-08",21.47,20.94,1.91,1716400,{"date":2747,"open":2748,"high":2598,"low":2749,"close":2750,"change":2055,"percent_change":107,"volume":2751,"transactions":9,"vwap":2750},"2025-05-07",20.74,20.61,20.93,2753300,{"date":2753,"open":2749,"high":2754,"low":2755,"close":2756,"change":1202,"percent_change":2695,"volume":2757,"transactions":9,"vwap":2756},"2025-05-06",20.89,20.5,20.72,1888000,{"date":2759,"open":2760,"high":2598,"low":2761,"close":2754,"change":697,"percent_change":2476,"volume":2762,"transactions":9,"vwap":2754},"2025-05-05",20.85,20.69,2073800,{"date":2764,"open":2634,"high":2585,"low":2765,"close":2766,"change":1261,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-05-02",20.88,21.07,2.08,1764900,{"date":2770,"open":2771,"high":2750,"low":2772,"close":2773,"change":599,"percent_change":122,"volume":2774,"transactions":9,"vwap":2773},"2025-05-01",20.48,20.43,20.64,2229100,{"date":2776,"open":2777,"high":2755,"low":2778,"close":2779,"change":343,"percent_change":1671,"volume":2780,"transactions":9,"vwap":2779},"2025-04-30",19.9,19.74,20.41,2355200,{"date":2782,"open":2783,"high":2772,"low":2784,"close":2785,"change":374,"percent_change":51,"volume":2786,"transactions":9,"vwap":2785},"2025-04-29",20,19.95,20.24,2179200,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":1222,"percent_change":1663,"volume":2793,"transactions":9,"vwap":2792},"2025-04-28",20.36,20.78,19.87,20.040001,1714000,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":475,"percent_change":353,"volume":2800,"transactions":9,"vwap":2799},"2025-04-25",20.11,20.6,20.07,20.2,2366600,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-04-24",20.19,20.67,19.68,20.53,1.31,6.82,4803500,{"date":2811,"open":2805,"high":2812,"low":2813,"close":2814,"change":156,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2814},"2025-04-23",20.29,19.12,19.22,1.85,4909200,{"date":184,"open":2818,"high":2819,"low":180,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},18.24,18.92,18.87,0.63,3.45,11040700]