[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FMC":3,"homepage-market-summary":34,"stock-historical-FMC":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FMC","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},"FMC Corporation","NYSE",null,"CHEMICALS & ALLIED PRODUCTS","FMC is a pure-play global crop protection company with a fairly balanced product portfolio across geographies and crop exposure. Through acquisitions, FMC is now one of the five largest patented crop protection companies and focuses on the development of new products, including biologicals, through its research and development pipeline.","5,500","Philadelphia, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.7915,0.32,"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":23,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},8.44,8.6,8.975,8.33,8.56,-0.12,-1.4,7061715.273588,46761,8.5317,32,4195154.764476644,0.5,10393,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":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":43,"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":43,"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":43,"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",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"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":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":17,"price":146,"is_up":43},"Real Estate","XLRE",40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":50,"page_size":177,"total_pages":50,"summary":178,"data":184},365,1000,{"period_high":179,"period_low":23,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},44.78,3479769,1270115691.119161,-78.55,"2025-04-22",[185,186,196,206,215,226,236,247,257,268,279,289,300,311,322,332,342,352,363,374,384,395,406,416,427,437,447,457,465,474,484,493,503,514,524,531,538,545,555,563,572,581,590,597,606,616,625,635,646,654,664,674,683,694,704,708,714,722,728,732,737,742,749,756,762,767,773,780,784,790,795,799,804,809,815,821,827,835,842,847,852,857,862,869,875,882,888,895,902,909,917,924,932,940,948,956,965,972,979,985,992,998,1006,1014,1021,1027,1036,1045,1053,1060,1069,1077,1083,1090,1098,1107,1115,1124,1133,1140,1147,1156,1165,1172,1179,1187,1193,1201,1206,1213,1220,1228,1235,1241,1247,1256,1263,1271,1278,1285,1291,1298,1304,1309,1318,1325,1330,1338,1344,1349,1354,1360,1368,1375,1381,1388,1392,1396,1400,1405,1410,1417,1424,1431,1436,1443,1450,1459,1466,1474,1480,1483,1487,1493,1499,1506,1511,1518,1523,1528,1533,1538,1545,1550,1557,1563,1570,1575,1579,1583,1588,1595,1600,1606,1610,1614,1622,1628,1634,1638,1643,1649,1653,1656,1660,1665,1670,1674,1678,1684,1688,1692,1696,1701,1704,1710,1714,1721,1727,1732,1737,1741,1748,1753,1759,1764,1769,1773,1776,1781,1785,1789,1798,1807,1813,1821,1828,1835,1843,1851,1859,1866,1871,1878,1887,1893,1902,1909,1916,1922,1925,1934,1943,1951,1960,1967,1974,1982,1989,1998,2006,2013,2020,2027,2034,2042,2049,2057,2065,2073,2078,2086,2091,2100,2108,2116,2122,2130,2138,2145,2154,2163,2170,2177,2183,2190,2196,2205,2211,2220,2228,2234,2241,2247,2252,2261,2269,2277,2284,2291,2298,2305,2314,2321,2328,2335,2340,2348,2355,2362,2367,2374,2381,2388,2397,2405,2414,2421,2427,2432,2441,2447,2453,2459,2467,2475,2480,2486,2494,2499,2505,2510,2516,2524,2530,2535,2542,2547,2556,2562,2570,2576,2581,2586,2594,2599,2605,2612,2619,2626,2632,2639,2645,2651,2657,2663,2671,2675,2681,2686,2692,2696,2701,2709,2715],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":187,"open":188,"high":189,"low":190,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",8.92,8.9672,8.465,-0.36,-4.04,8550184.010842,59287,8.5878,{"date":197,"open":198,"high":199,"low":200,"close":188,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",9.09,9.29,8.845,-0.17,-1.87,5768229.546649,38184,8.9868,{"date":207,"open":208,"high":209,"low":210,"close":198,"change":25,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",9.22,9.395,9.07,-1.3,3152641.293125,27554,9.1826,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",9.49,9.505,9.14,9.21,-0.37,-3.86,4020873.3745,33523,9.2662,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":116,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",9.61,9.76,9.455,9.58,-0.1,3891604.445806,34663,9.5988,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",9.9,10.11,9.54,9.59,-0.31,-3.13,5320744.406791,36497,9.7079,{"date":248,"open":249,"high":250,"low":251,"close":238,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",10.415,10.49,9.88,-0.67,-6.34,3016025.849146,27839,10.0695,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",10.48,10.76,10.37,10.57,0.29,2.82,3124494.176809,29533,10.5836,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",10.24,10.355,9.95,10.28,0.19,1.88,3715442.03084,30000,10.2058,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":77,"volume":286,"transactions":287,"vwap":288},"2026-09-18",10.08,10.26,9.71,10.09,-0.11,9084670.646126,46080,10.0377,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",10.84,10.8725,10.145,10.2,-0.6,-5.56,4479589.864301,34818,10.3879,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",11.13,11.23,10.61,10.8,-0.45,-4,3796867.604566,35011,10.86,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",10.95,11.58,10.77,11.25,0.27,2.46,3030217.437903,29303,11.2304,{"date":323,"open":324,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",11.22,11.515,10.98,-0.42,-3.68,2951670.728401,28042,11.157,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",12.08,11.28,11.4,-0.68,-5.63,3002270.074153,28357,11.4496,{"date":343,"open":344,"high":345,"low":346,"close":334,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",12.07,12.45,11.89,-0.21,-1.71,2100146.767686,20449,12.0878,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",12.75,12.938,12.24,12.29,-0.52,-4.06,2211016.805869,25574,12.4244,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",13.11,13.2299,12.57,12.81,-0.16,-1.23,2329860.487298,24968,12.8585,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":116,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",12.95,13.094,12.65,12.97,-0.08,2584254.990527,26861,12.9535,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",13.3,13.42,12.38,12.98,-0.35,-2.63,4903664.102955,43376,12.8359,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",12,13.455,11.97,13.33,1.45,12.21,6336625.254684,47929,13.0568,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":155,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",11.44,11.9378,11.39,11.88,3.04,3629722.354451,32717,11.7793,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",11.29,11.595,11.17,11.53,0.2,1.77,3736187.536449,29392,11.4554,{"date":428,"open":429,"high":430,"low":431,"close":430,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",10.91,11.33,10.78,0.67,6.29,2354922.512131,20940,11.1722,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":327,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",11.02,11.05,10.65,10.66,-3.79,2604195.703459,24631,10.7475,{"date":448,"open":449,"high":450,"low":440,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",11.18,11.62,11.08,-0.09,-0.81,2086012.713605,22892,11.1922,{"date":458,"open":459,"high":460,"low":429,"close":420,"change":285,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",11.12,11.2199,-0.98,1876092.517548,21321,11.0868,{"date":466,"open":440,"high":467,"low":468,"close":335,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",11.43,10.97,0.26,2.36,2274667.995596,25877,11.2578,{"date":475,"open":476,"high":477,"low":478,"close":439,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",11.01,11.35,10.85,0.14,1.29,2820222.020035,27542,11.113,{"date":485,"open":260,"high":326,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",10.53,10.88,0.07,0.65,2080994.293549,22503,10.8108,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",10.29,11.1,10.81,0.69,6.82,3498204.309725,29997,10.8261,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",10.27,10.33,10,10.12,-0.06,-0.59,1742387.528386,19442,10.1173,{"date":515,"open":508,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",10.36,9.975,10.18,0.03,0.3,3124067.651003,32719,10.1276,{"date":525,"open":294,"high":506,"low":526,"close":527,"change":116,"percent_change":232,"volume":528,"transactions":529,"vwap":530},"2026-08-14",10.02,10.15,2350757.40419,23066,10.1972,{"date":532,"open":294,"high":294,"low":272,"close":533,"change":380,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",10.16,-0.78,3542090.046136,33194,10.0719,{"date":539,"open":540,"high":540,"low":281,"close":270,"change":201,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",10.45,-1.63,2934889.842782,32935,10.1903,{"date":546,"open":250,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",10.68,10.35,10.41,-0.05,-0.48,1893480.01234,21815,10.4396,{"date":556,"open":557,"high":442,"low":508,"close":558,"change":559,"percent_change":370,"volume":560,"transactions":561,"vwap":562},"2026-08-10",10.51,10.46,-0.13,3288821.045876,33058,10.3709,{"date":564,"open":565,"high":566,"low":486,"close":567,"change":568,"percent_change":150,"volume":569,"transactions":570,"vwap":571},"2026-08-07",10.63,10.82,10.59,0.04,1988895.254371,28593,10.6586,{"date":573,"open":574,"high":291,"low":540,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",10.69,10.55,-0.23,-2.13,3110175.957742,32986,10.5969,{"date":582,"open":486,"high":583,"low":584,"close":431,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",11.07,10.5,0.23,2.18,3214747.745952,33547,10.8645,{"date":591,"open":282,"high":592,"low":284,"close":575,"change":274,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",10.56,1.83,4466853.981904,43944,10.3646,{"date":598,"open":599,"high":600,"low":601,"close":516,"change":390,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",10.71,10.9,10.22,-3.27,5784663.712202,50275,10.4042,{"date":607,"open":608,"high":609,"low":610,"close":599,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",11.57,11.7399,10.645,-1.12,-9.47,5328723.588916,58602,10.9065,{"date":617,"open":584,"high":618,"low":250,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",11.85,11.83,1.82,18.18,9901301.309336,80618,11.4139,{"date":626,"open":627,"high":476,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",10.93,9.945,10.01,-0.93,-8.5,7157718.899929,56077,10.2789,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",11.21,11.46,10.885,10.94,-0.18,-1.62,2744832.46819,27941,11.1047,{"date":647,"open":648,"high":649,"low":440,"close":459,"change":641,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",11.26,11.36,-1.59,2318041.048034,26777,11.1582,{"date":655,"open":656,"high":657,"low":418,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",11.75,11.7575,11.3,-0.39,-3.34,2116987.000945,22259,11.432,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":452,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",11.78,12.01,11.4601,11.69,-0.76,2526473.353512,31520,11.6391,{"date":675,"open":676,"high":677,"low":450,"close":666,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",11.7,12.1466,0.41,3.61,3274661.933265,33098,11.8264,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",11.185,11.47,11.084,11.37,0.18,1.61,2963678.378436,27623,11.3303,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":641,"volume":701,"transactions":702,"vwap":703},"2026-07-20",11.06,11.325,11,11.19,-0.02,2969311.826601,27210,11.2081,{"date":705,"open":421,"high":676,"low":451,"close":637,"change":576,"percent_change":706,"volume":707,"transactions":9,"vwap":637},"2026-07-17",-2.01,3725300,{"date":709,"open":600,"high":450,"low":710,"close":408,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":408},"2026-07-16",10.87,0.61,5.63,4482700,{"date":715,"open":716,"high":717,"low":592,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-15",10.75,10.92,10.83,0.11,1.03,3867200,{"date":723,"open":583,"high":449,"low":442,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-14",10.72,-0.19,-1.74,3015800,{"date":729,"open":696,"high":408,"low":487,"close":429,"change":730,"percent_change":730,"volume":731,"transactions":9,"vwap":429},"2026-07-13",0,3312200,{"date":733,"open":326,"high":734,"low":547,"close":429,"change":735,"percent_change":689,"volume":736,"transactions":9,"vwap":429},"2026-07-10",11.15,0.02,3496300,{"date":738,"open":478,"high":648,"low":315,"close":739,"change":550,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-09",10.89,-0.46,3462800,{"date":743,"open":744,"high":745,"low":600,"close":640,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":640},"2026-07-08",11.6,11.68,-0.65,-5.61,4596400,{"date":750,"open":751,"high":411,"low":408,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-07",11.45,11.59,0.21,1.85,3964900,{"date":757,"open":758,"high":759,"low":291,"close":760,"change":519,"percent_change":469,"volume":761,"transactions":9,"vwap":760},"2026-07-06",11.11,11.55,11.38,4451300,{"date":763,"open":698,"high":764,"low":698,"close":477,"change":131,"percent_change":765,"volume":766,"transactions":9,"vwap":477},"2026-07-02",11.77,3.65,6051000,{"date":768,"open":334,"high":769,"low":716,"close":313,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":313},"2026-07-01",12.3,-0.55,-4.78,8770900,{"date":774,"open":775,"high":776,"low":648,"close":777,"change":778,"percent_change":390,"volume":779,"transactions":9,"vwap":777},"2026-06-30",11.54,11.9,11.5,-0.04,3507800,{"date":781,"open":314,"high":450,"low":302,"close":775,"change":347,"percent_change":782,"volume":783,"transactions":9,"vwap":775},"2026-06-29",-1.79,4014300,{"date":785,"open":303,"high":786,"low":303,"close":656,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":656},"2026-06-26",11.82,0.43,3.8,22300700,{"date":791,"open":792,"high":411,"low":324,"close":793,"change":730,"percent_change":730,"volume":794,"transactions":9,"vwap":793},"2026-06-25",11.49,11.32,3623900,{"date":796,"open":600,"high":751,"low":739,"close":793,"change":520,"percent_change":797,"volume":798,"transactions":9,"vwap":793},"2026-06-24",2.72,3767200,{"date":800,"open":801,"high":802,"low":716,"close":439,"change":116,"percent_change":452,"volume":803,"transactions":9,"vwap":439},"2026-06-23",11.16,11.27,3359000,{"date":805,"open":303,"high":777,"low":429,"close":806,"change":358,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-22",11.03,-4.5,3604500,{"date":810,"open":397,"high":811,"low":696,"close":759,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":759},"2026-06-18",12.09,-0.43,-3.59,8192200,{"date":816,"open":346,"high":817,"low":346,"close":818,"change":150,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-17",12.67,11.98,3.28,4476900,{"date":822,"open":823,"high":824,"low":823,"close":744,"change":825,"percent_change":136,"volume":826,"transactions":9,"vwap":744},"2026-06-16",11.48,11.8,0.09,3083800,{"date":828,"open":829,"high":830,"low":823,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-15",12.13,12.39,11.51,-0.34,-2.87,3180300,{"date":836,"open":837,"high":838,"low":837,"close":618,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":618},"2026-06-12",11.41,12.14,0.58,5.15,3330300,{"date":843,"open":431,"high":467,"low":724,"close":802,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":802},"2026-06-11",0.47,4.35,3448500,{"date":848,"open":658,"high":759,"low":431,"close":305,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":305},"2026-06-10",-0.7,-6.09,3301000,{"date":853,"open":496,"high":854,"low":717,"close":777,"change":131,"percent_change":855,"volume":856,"transactions":9,"vwap":777},"2026-06-09",11.63,3.6,4496200,{"date":858,"open":421,"high":669,"low":468,"close":496,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":496},"2026-06-08",-0.54,-4.64,4314900,{"date":863,"open":864,"high":865,"low":837,"close":866,"change":770,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-05",12.17,12.36,11.64,-4.51,3667100,{"date":870,"open":871,"high":872,"low":838,"close":873,"change":369,"percent_change":211,"volume":874,"transactions":9,"vwap":873},"2026-06-04",12.43,12.74,12.19,2958900,{"date":876,"open":877,"high":878,"low":769,"close":879,"change":534,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-03",13.03,13.05,12.35,-5.94,2925700,{"date":883,"open":884,"high":400,"low":389,"close":885,"change":347,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-02",13.21,13.13,-1.57,1641900,{"date":889,"open":890,"high":890,"low":877,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-01",13.65,13.34,-0.32,-2.34,2407700,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":825,"percent_change":141,"volume":901,"transactions":9,"vwap":900},"2026-05-29",13.59,13.98,13.48,13.66,3974700,{"date":903,"open":400,"high":904,"low":905,"close":906,"change":111,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-28",13.68,13.28,13.57,0.44,1577800,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-27",13.1,13.88,13.51,0.53,4.08,2533200,{"date":918,"open":919,"high":920,"low":921,"close":389,"change":559,"percent_change":922,"volume":923,"transactions":9,"vwap":389},"2026-05-26",13.09,13.38,12.82,-0.99,1884500,{"date":925,"open":926,"high":927,"low":928,"close":365,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":365},"2026-05-22",13,13.29,12.86,0.1,0.77,2173800,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":17,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-21",12.5,13.18,12.37,13.01,2.52,2256900,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":770,"volume":947,"transactions":9,"vwap":945},"2026-05-20",12.58,12.93,12.22,12.69,-0.07,2727500,{"date":949,"open":950,"high":951,"low":945,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-19",13.5,13.6,12.76,-0.79,-5.83,3456600,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-18",14.04,14.48,13.53,13.55,-0.62,-4.38,2742800,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":711,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-15",13.52,14.22,14.17,4.5,4780900,{"date":973,"open":928,"high":974,"low":368,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-14",13.78,13.56,0.83,6.52,3595900,{"date":980,"open":878,"high":919,"low":981,"close":982,"change":327,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-13",12.66,12.73,-3.19,2858300,{"date":986,"open":987,"high":927,"low":988,"close":989,"change":568,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-12",13.24,12.8,13.15,0.31,4340300,{"date":993,"open":897,"high":994,"low":379,"close":365,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":365},"2026-05-11",13.81,-0.29,-2.16,3345900,{"date":999,"open":1000,"high":994,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-08",13.69,13.36,13.4,-0.28,-2.05,3858700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":904,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":904},"2026-05-07",14.7,14.97,13.64,-1.11,-7.51,3443700,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":380,"percent_change":859,"volume":1020,"transactions":9,"vwap":1019},"2026-05-06",14.87,15.15,14.65,14.79,2247800,{"date":1022,"open":1023,"high":1017,"low":1024,"close":1016,"change":990,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1016},"2026-05-05",14.78,14.5,2.13,1961700,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-04",14.83,15.01,14.52,14.56,-0.26,-1.75,2356900,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-01",15.21,15.55,14.58,14.82,-0.56,-3.64,3643600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":42,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-30",16.14,16.4,15.19,15.38,4.98,5083600,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1018,"change":1058,"percent_change":307,"volume":1059,"transactions":9,"vwap":1018},"2026-04-29",15.41,15.56,14.59,-0.61,4992900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-28",15.74,15.9,15.09,15.26,-0.3,-1.93,2121600,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1056,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1056},"2026-04-27",15.17,15.91,15.16,0.68,4.57,2837000,{"date":1078,"open":1032,"high":1009,"low":1079,"close":1080,"change":787,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-24",14.28,14.88,2.98,2865200,{"date":1084,"open":1085,"high":1086,"low":958,"close":1087,"change":1088,"percent_change":541,"volume":1089,"transactions":9,"vwap":1087},"2026-04-23",14.62,14.86,14.45,-0.24,2860800,{"date":1091,"open":1092,"high":1093,"low":1031,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-22",15.72,15.85,14.69,-1.18,-7.44,4548300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-21",17,17.09,15.67,15.87,-1.48,-8.53,3339200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":689,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-20",16.96,17.44,16.81,17.35,1.05,2065300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-17",17.32,17.36,17.030001,17.17,-0.41,-2.33,2477900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-16",17.72,17.83,17.08,17.58,0.16,0.92,1461500,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":730,"percent_change":730,"volume":1139,"transactions":9,"vwap":1138},"2026-04-15",17.68,17.93,17.31,17.42,1932300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1138,"change":746,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1138},"2026-04-14",18.15,18.17,17.3,-3.6,1852200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-13",17.6,18.29,17.49,18.07,0.62,3.55,1959000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-10",17.29,17.54,17.18,17.45,0.24,1.39,1274600,{"date":1166,"open":1167,"high":1143,"low":1119,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-09",17.92,17.21,-0.63,-3.53,1728300,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":422,"percent_change":121,"volume":1178,"transactions":9,"vwap":1177},"2026-04-08",17.74,18.02,17.11,17.84,3134700,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":787,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-07",17.4,17.79,17.22,17.64,2.5,2243500,{"date":1188,"open":1161,"high":1189,"low":1190,"close":1168,"change":859,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1168},"2026-04-06",17.78,17.16,-3.04,2384000,{"date":1194,"open":1101,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-02",17.76,16.78,17.75,0.6,3.5,3209400,{"date":1202,"open":1120,"high":1117,"low":1203,"close":1204,"change":946,"percent_change":1121,"volume":1205,"transactions":9,"vwap":1204},"2026-04-01",16.79,17.15,3051800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1183,"change":678,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1183},"2026-03-31",16.8,17.33,16.75,2.44,4018300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1111,"change":1113,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1111},"2026-03-30",15.94,16.94,15.92,6.66,5113100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":929,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-27",15.48,15.99,15.22,15.76,0.64,2548800,{"date":1229,"open":1017,"high":1230,"low":1017,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-26",15.88,15.66,0.22,1.42,3560900,{"date":1236,"open":1237,"high":1056,"low":1019,"close":1238,"change":711,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-25",15.05,15.44,4.11,3062400,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1029,"change":1198,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1029},"2026-03-24",14.31,15.52,4.22,5271700,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-23",13.25,14.57,13.19,14.23,1.14,8.71,5447100,{"date":1257,"open":994,"high":1258,"low":1259,"close":919,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":919},"2026-03-20",13.95,13.04,-0.84,-6.03,13986800,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":962,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-19",14.44,14.47,13.54,13.93,-4.26,4073800,{"date":1272,"open":1273,"high":1237,"low":1274,"close":1275,"change":263,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-18",14.34,14.12,14.55,2.03,4515700,{"date":1279,"open":1280,"high":1009,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-17",13.97,14.26,0.46,3.33,4210800,{"date":1286,"open":1287,"high":1288,"low":906,"close":1289,"change":1088,"percent_change":348,"volume":1290,"transactions":9,"vwap":1289},"2026-03-16",13.9,14.07,13.8,3522400,{"date":1292,"open":1293,"high":1294,"low":1295,"close":958,"change":995,"percent_change":1296,"volume":1297,"transactions":9,"vwap":958},"2026-03-13",14.74,14.8,14.03,-2.02,3081900,{"date":1299,"open":1273,"high":1300,"low":1252,"close":1301,"change":825,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-12",14.95,14.33,0.63,4380200,{"date":1305,"open":1280,"high":1079,"low":913,"close":1306,"change":32,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-11",14.24,3.64,3426900,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-10",14.01,14.42,13.71,13.74,-0.38,-2.69,2726200,{"date":1319,"open":1320,"high":1321,"low":897,"close":1274,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1274},"2026-03-09",13.7,14.2,0.08,0.57,3698000,{"date":1326,"open":1327,"high":1265,"low":961,"close":958,"change":1328,"percent_change":1034,"volume":1329,"transactions":9,"vwap":958},"2026-03-06",14.39,-0.25,2659100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":711,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-05",13.92,14.73,13.77,14.29,4.46,3593100,{"date":1339,"open":1340,"high":1321,"low":1341,"close":904,"change":369,"percent_change":1342,"volume":1343,"transactions":9,"vwap":904},"2026-03-04",14.02,13.61,-1.16,2323200,{"date":1345,"open":1332,"high":1252,"low":386,"close":1346,"change":1042,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-03",13.84,-3.89,3673700,{"date":1350,"open":1273,"high":1275,"low":958,"close":1351,"change":832,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-02",14.4,-2.31,2688000,{"date":1355,"open":1351,"high":1356,"low":1357,"close":1293,"change":479,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1293},"2026-02-27",14.75,14.1,0.96,3164100,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":221,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-02-26",14.99,15.11,14.11,14.6,-2.47,2657000,{"date":1369,"open":1370,"high":1237,"low":1371,"close":1009,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1009},"2026-02-25",13.94,13.58,1.09,7.85,4715700,{"date":1376,"open":1377,"high":1378,"low":1379,"close":912,"change":1232,"percent_change":690,"volume":1380,"transactions":9,"vwap":912},"2026-02-24",13.72,14,13.62,2611700,{"date":1382,"open":959,"high":1383,"low":1384,"close":900,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":900},"2026-02-23",14.54,13.39,-0.96,-6.57,2866900,{"date":1389,"open":1333,"high":1300,"low":1390,"close":1085,"change":1088,"percent_change":642,"volume":1391,"transactions":9,"vwap":1085},"2026-02-20",14.25,2373500,{"date":1393,"open":1024,"high":1363,"low":1024,"close":1086,"change":150,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1086},"2026-02-19",2.62,2746800,{"date":1397,"open":1398,"high":1356,"low":1390,"close":959,"change":730,"percent_change":730,"volume":1399,"transactions":9,"vwap":959},"2026-02-18",14.46,2769100,{"date":1401,"open":1402,"high":1356,"low":1357,"close":959,"change":479,"percent_change":1403,"volume":1404,"transactions":9,"vwap":959},"2026-02-17",14.14,0.98,2751400,{"date":1406,"open":1407,"high":1019,"low":1301,"close":1273,"change":725,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1273},"2026-02-13",14.51,-1.31,3021000,{"date":1411,"open":1412,"high":1413,"low":1327,"close":1414,"change":1415,"percent_change":612,"volume":1416,"transactions":9,"vwap":1414},"2026-02-12",15.96,16.24,14.53,-1.52,4721300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":568,"percent_change":126,"volume":1423,"transactions":9,"vwap":1422},"2026-02-11",16.28,16.43,15.84,16.049999,3545800,{"date":1425,"open":1426,"high":1210,"low":1427,"close":1428,"change":1153,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-10",15.47,15.39,16.01,4.03,5831600,{"date":1432,"open":1023,"high":1433,"low":1356,"close":1427,"change":1302,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1427},"2026-02-09",15.73,4.27,7144800,{"date":1437,"open":1371,"high":1438,"low":1439,"close":1440,"change":1372,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-06",14.84,13.27,14.76,7.97,9423200,{"date":1444,"open":1064,"high":1064,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-05",12.48,13.67,-3.32,-19.54,21200500,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-04",16.1,17.01,16.059999,16.99,0.94,5.86,9058600,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1422,"change":131,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1422},"2026-02-03",15.65,16.22,15.51,2.56,4377600,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1461,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1461},"2026-02-02",15.5,15.82,15.34,-0.15,-0.95,4338100,{"date":1475,"open":1421,"high":1462,"low":1476,"close":1477,"change":285,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-01-30",15.14,15.8,-0.69,5330500,{"date":1481,"open":1454,"high":1419,"low":1056,"close":1072,"change":285,"percent_change":1478,"volume":1482,"transactions":9,"vwap":1072},"2026-01-29",4029200,{"date":1484,"open":1413,"high":1048,"low":1092,"close":1485,"change":509,"percent_change":221,"volume":1486,"transactions":9,"vwap":1485},"2026-01-28",16.02,3848000,{"date":1488,"open":1452,"high":1489,"low":1490,"close":1491,"change":550,"percent_change":242,"volume":1492,"transactions":9,"vwap":1491},"2026-01-27",16.35,15.83,16.08,2378900,{"date":1494,"open":1495,"high":1495,"low":1217,"close":1496,"change":1471,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-26",16.37,16.13,-0.92,3190200,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1419,"change":469,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1419},"2026-01-23",16.030001,16.31,15.93,1.62,2410900,{"date":1507,"open":1508,"high":1509,"low":1477,"close":1485,"change":719,"percent_change":498,"volume":1510,"transactions":9,"vwap":1485},"2026-01-22",16.17,16.74,3905700,{"date":1512,"open":1231,"high":1513,"low":1514,"close":1072,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1072},"2026-01-21",15.95,15.43,0.52,3.38,3235700,{"date":1519,"open":1030,"high":1520,"low":1521,"close":1427,"change":568,"percent_change":469,"volume":1522,"transactions":9,"vwap":1427},"2026-01-20",15.45,14.9,3941100,{"date":1524,"open":1017,"high":1231,"low":1525,"close":1526,"change":559,"percent_change":1260,"volume":1527,"transactions":9,"vwap":1526},"2026-01-16",15.02,15.35,3909300,{"date":1529,"open":1073,"high":1222,"low":1018,"close":1222,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1222},"2026-01-15",0.34,2.25,4045300,{"date":1534,"open":1535,"high":1231,"low":1536,"close":1476,"change":201,"percent_change":1011,"volume":1537,"transactions":9,"vwap":1476},"2026-01-14",15.42,15.06,3204900,{"date":1539,"open":1540,"high":1541,"low":1542,"close":76,"change":1130,"percent_change":1543,"volume":1544,"transactions":9,"vwap":76},"2026-01-13",15.24,15.59,15.23,1.06,3620300,{"date":1546,"open":1547,"high":1039,"low":1536,"close":1017,"change":550,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1017},"2026-01-12",15.2,-0.33,4420600,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1547,"change":274,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1547},"2026-01-09",15.08,15.32,14.89,1.27,4014700,{"date":1558,"open":1250,"high":1542,"low":1559,"close":1030,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1030},"2026-01-08",14.49,0.39,2.67,3885900,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1085,"change":576,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1085},"2026-01-07",14.85,15.03,14.32,-1.55,3661600,{"date":1571,"open":1378,"high":1521,"low":1370,"close":1565,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1565},"2026-01-06",0.76,5.39,4537200,{"date":1576,"open":1273,"high":1398,"low":1258,"close":1577,"change":1328,"percent_change":726,"volume":1578,"transactions":9,"vwap":1577},"2026-01-05",14.09,4569000,{"date":1580,"open":958,"high":1266,"low":975,"close":1273,"change":844,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1273},"2026-01-02",3.39,3554400,{"date":1584,"open":1287,"high":1585,"low":994,"close":1586,"change":285,"percent_change":953,"volume":1587,"transactions":9,"vwap":1586},"2025-12-31",14.27,13.87,3106800,{"date":1589,"open":1590,"high":1591,"low":1289,"close":898,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":898},"2025-12-30",13.83,14.16,0.15,1.08,3139800,{"date":1596,"open":950,"high":1268,"low":1597,"close":1590,"change":317,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1590},"2025-12-29",13.47,1.99,3568600,{"date":1601,"open":1602,"high":951,"low":1603,"close":975,"change":585,"percent_change":1604,"volume":1605,"transactions":9,"vwap":975},"2025-12-26",13.35,13.26,1.73,2664100,{"date":1607,"open":365,"high":1597,"low":919,"close":400,"change":422,"percent_change":1608,"volume":1609,"transactions":9,"vwap":400},"2025-12-24",1.52,1878000,{"date":1611,"open":1612,"high":1251,"low":376,"close":885,"change":550,"percent_change":1315,"volume":1613,"transactions":9,"vwap":885},"2025-12-23",13.14,3186200,{"date":1615,"open":1616,"high":1617,"low":1618,"close":935,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":935},"2025-12-22",13.37,13.45,13.07,-0.14,-1.05,3560800,{"date":1623,"open":975,"high":1624,"low":1439,"close":1625,"change":242,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-12-19",13.73,13.32,-2.27,7063800,{"date":1629,"open":1590,"high":1630,"low":1379,"close":1631,"change":1471,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-12-18",14.15,13.63,-1.09,4263800,{"date":1635,"open":911,"high":1287,"low":877,"close":974,"change":1153,"percent_change":1636,"volume":1637,"transactions":9,"vwap":974},"2025-12-17",4.71,4870700,{"date":1639,"open":1640,"high":1341,"low":926,"close":1641,"change":568,"percent_change":520,"volume":1642,"transactions":9,"vwap":1641},"2025-12-16",13.08,13.16,4640500,{"date":1644,"open":1295,"high":958,"low":1645,"close":1646,"change":953,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-12-15",12.85,13.12,-5.68,6818400,{"date":1650,"open":1446,"high":1274,"low":900,"close":1651,"change":126,"percent_change":593,"volume":1652,"transactions":9,"vwap":1651},"2025-12-12",13.91,4101400,{"date":1654,"open":906,"high":1335,"low":906,"close":900,"change":568,"percent_change":263,"volume":1655,"transactions":9,"vwap":900},"2025-12-11",5118000,{"date":1657,"open":387,"high":1631,"low":989,"close":1379,"change":126,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1379},"2025-12-10",1.87,5795000,{"date":1661,"open":1662,"high":1631,"low":368,"close":1616,"change":317,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1616},"2025-12-09",12.88,2.06,6246300,{"date":1666,"open":386,"high":386,"low":1667,"close":911,"change":641,"percent_change":1668,"volume":1669,"transactions":9,"vwap":911},"2025-12-08",12.92,-1.36,4809500,{"date":1671,"open":927,"high":1320,"low":1672,"close":905,"change":116,"percent_change":380,"volume":1673,"transactions":9,"vwap":905},"2025-12-05",13.23,4994200,{"date":1675,"open":890,"high":1314,"low":1612,"close":927,"change":242,"percent_change":1676,"volume":1677,"transactions":9,"vwap":927},"2025-12-04",-2.28,4009200,{"date":1679,"open":974,"high":1680,"low":1681,"close":951,"change":232,"percent_change":1682,"volume":1683,"transactions":9,"vwap":951},"2025-12-03",13.99,13.46,-0.73,3550700,{"date":1685,"open":1258,"high":1340,"low":899,"close":1320,"change":1619,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1320},"2025-12-02",-1.01,3942500,{"date":1689,"open":1390,"high":959,"low":974,"close":1346,"change":306,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1346},"2025-12-01",-3.15,3806400,{"date":1693,"open":1694,"high":1024,"low":1311,"close":1335,"change":1530,"percent_change":1211,"volume":1695,"transactions":9,"vwap":1335},"2025-11-28",14.05,2648200,{"date":1697,"open":920,"high":1698,"low":1001,"close":1258,"change":914,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1258},"2025-11-26",14.13,3.95,4208600,{"date":1702,"open":386,"high":951,"low":927,"close":387,"change":1162,"percent_change":620,"volume":1703,"transactions":9,"vwap":387},"2025-11-25",4404100,{"date":1705,"open":1706,"high":1707,"low":1708,"close":935,"change":787,"percent_change":92,"volume":1709,"transactions":9,"vwap":935},"2025-11-24",12.84,13.22,12.62,5671600,{"date":1711,"open":402,"high":878,"low":873,"close":354,"change":1323,"percent_change":1712,"volume":1713,"transactions":9,"vwap":354},"2025-11-21",4.68,5435800,{"date":1715,"open":952,"high":1716,"low":864,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-11-20",12.9,12.18,-0.51,-4.02,4517200,{"date":1722,"open":1645,"high":1723,"low":1724,"close":945,"change":25,"percent_change":1725,"volume":1726,"transactions":9,"vwap":945},"2025-11-19",12.89,12.44,-0.94,4312000,{"date":1728,"open":928,"high":1729,"low":1730,"close":368,"change":1619,"percent_change":77,"volume":1731,"transactions":9,"vwap":368},"2025-11-18",12.99,12.61,5192100,{"date":1733,"open":1000,"high":1287,"low":1734,"close":376,"change":1472,"percent_change":1735,"volume":1736,"transactions":9,"vwap":376},"2025-11-17",12.94,-6.83,6013500,{"date":1738,"open":951,"high":1280,"low":906,"close":1287,"change":469,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1287},"2025-11-14",1.91,4341900,{"date":1742,"open":1743,"high":1744,"low":1379,"close":1010,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1010},"2025-11-13",13.79,14.18,-0.2,-1.45,4860100,{"date":1749,"open":1268,"high":1243,"low":1750,"close":1346,"change":946,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1346},"2025-11-12",13.82,-0.5,5828400,{"date":1754,"open":1390,"high":1755,"low":1756,"close":1651,"change":641,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1651},"2025-11-11",14.3,13.85,-1.28,5681000,{"date":1760,"open":1402,"high":1761,"low":1313,"close":1577,"change":929,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1577},"2025-11-10",14.19,0.71,5539800,{"date":1765,"open":1766,"high":1357,"low":1766,"close":1680,"change":93,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1680},"2025-11-07",12.87,7.86,6649000,{"date":1770,"open":1001,"high":1681,"low":943,"close":379,"change":659,"percent_change":1771,"volume":1772,"transactions":9,"vwap":379},"2025-11-06",-2.92,6651800,{"date":1774,"open":899,"high":1743,"low":1625,"close":1001,"change":550,"percent_change":221,"volume":1775,"transactions":9,"vwap":1001},"2025-11-05",7679900,{"date":1777,"open":1268,"high":1280,"low":1002,"close":1778,"change":534,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-04",13.41,-5.5,9873800,{"date":1782,"open":1525,"high":1566,"low":1274,"close":1761,"change":461,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1761},"2025-11-03",-6.46,13920100,{"date":1786,"open":1030,"high":1427,"low":1018,"close":1071,"change":191,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1071},"2025-10-31",-2.32,20320600,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-10-30",21.88,22,15.46,15.53,-13.51,-46.52,45473500,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-10-29",30.3,30.54,28.71,29.040001,-1.5,-4.91,5252000,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1801,"change":452,"percent_change":995,"volume":1812,"transactions":9,"vwap":1801},"2025-10-28",30.36,30.68,30.08,1719600,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":689,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-10-27",30.61,30.95,30.43,30.63,0.59,2026500,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1592,"percent_change":32,"volume":1827,"transactions":9,"vwap":1826},"2025-10-24",30.5,30.82,30.29,30.45,1556500,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1800,"change":1226,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1800},"2025-10-23",30.21,30.66,29.85,2.16,1539100,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":995,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-10-22",29.62,30.14,29.52,29.66,-0.97,1644100,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1233,"volume":1850,"transactions":9,"vwap":1848},"2025-10-21",29.5,30.24,29.3,29.95,0.42,1660700,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":907,"volume":1858,"transactions":9,"vwap":1856},"2025-10-20",29.4,29.82,29.13,29.53,0.13,2008800,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1853,"change":1864,"percent_change":1067,"volume":1865,"transactions":9,"vwap":1853},"2025-10-17",29.8,30.1,29.18,-0.58,2957500,{"date":1867,"open":1868,"high":1868,"low":1856,"close":1869,"change":285,"percent_change":221,"volume":1870,"transactions":9,"vwap":1869},"2025-10-16",30.31,29.98,1960800,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":892,"percent_change":1620,"volume":1877,"transactions":9,"vwap":1876},"2025-10-15",30.6,31.3,30.07,30.09,2353700,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-10-14",29.27,30.58,29.17,30.41,0.87,2.95,2006200,{"date":1888,"open":1837,"high":1854,"low":1889,"close":1890,"change":1282,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-10-13",29.29,29.54,1.58,1755700,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-10-10",30,30.15,28.8,29.08,-0.8,-2.68,2278800,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":740,"percent_change":1415,"volume":1908,"transactions":9,"vwap":1907},"2025-10-09",30.84,31.18,29.84,29.88,2793000,{"date":1910,"open":1911,"high":1912,"low":1896,"close":1913,"change":534,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-10-08",31.27,31.33,30.34,-2.51,3337500,{"date":1917,"open":1874,"high":1918,"low":1919,"close":1920,"change":641,"percent_change":1864,"volume":1921,"transactions":9,"vwap":1920},"2025-10-07",31.52,30.99,31.12,2140500,{"date":1923,"open":30,"high":30,"low":1905,"close":1874,"change":1725,"percent_change":1771,"volume":1924,"transactions":9,"vwap":1874},"2025-10-06",2724000,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-10-03",31.78,32.34,31.58,32.24,0.81,2.58,3677900,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-10-02",31.56,32.0099983,31.14,31.43,-0.27,-0.85,3078600,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1067,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-10-01",33.35,33.4,31.65,31.7,-5.74,3840900,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-09-30",33.13,33.64,32.68,33.63,0.12,0.36,1856300,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":559,"percent_change":659,"volume":1966,"transactions":9,"vwap":1965},"2025-09-29",34,34.0099983,33.22,33.51,1858300,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1954,"change":57,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1954},"2025-09-26",33.3,33.96,33.29,1.48,2100400,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1632,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-09-25",34.16,34.39,32.99,33.15,-3.18,2556400,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1121,"percent_change":1095,"volume":1988,"transactions":9,"vwap":1987},"2025-09-24",34.8,35.049999,34.17,34.24,2195100,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-09-23",35.74,36.049999,34.61,34.65,-0.88,-2.48,2353900,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1478,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-09-22",36.07,36.18,35.5,35.53,-1.91,2327600,{"date":2007,"open":2008,"high":2009,"low":2001,"close":2010,"change":922,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-09-19",37.26,37.32,36.22,-2.66,2896900,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":509,"percent_change":369,"volume":2019,"transactions":9,"vwap":2018},"2025-09-18",37.3,37.52,36.72,37.21,1532000,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1162,"percent_change":489,"volume":2026,"transactions":9,"vwap":2025},"2025-09-17",37.07,38.68,36.95,37.27,2042100,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":1058,"percent_change":642,"volume":2033,"transactions":9,"vwap":2032},"2025-09-16",37.7,37.93,36.98,37.029999,1511200,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-09-15",38.6,37.49,37.64,-0.72,-1.88,2482300,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1130,"percent_change":1849,"volume":2048,"transactions":9,"vwap":2047},"2025-09-12",38.09,38.64,37.68,38.36,1984700,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":679,"volume":2056,"transactions":9,"vwap":2054},"2025-09-11",36.92,38.25,36.85,38.2,1.33,1411400,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":479,"volume":2064,"transactions":9,"vwap":2062},"2025-09-10",36.86,37.17,36.6,36.87,0.05,1782700,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":77,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-09-09",37.9,37.99,36.69,36.82,-2.85,1917800,{"date":2074,"open":2075,"high":2068,"low":2076,"close":2067,"change":1957,"percent_change":17,"volume":2077,"transactions":9,"vwap":2067},"2025-09-08",37.62,36.51,1485100,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":57,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-09-05",37.55,38.18,37,37.78,1.31,1858100,{"date":2087,"open":2082,"high":2015,"low":2088,"close":2089,"change":585,"percent_change":1153,"volume":2090,"transactions":9,"vwap":2089},"2025-09-04",36.26,37.29,1770000,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-09-03",38.19,38.51,36.96,37.060001,-1.41,-3.67,1764600,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":1169,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-09-02",38.77,38.83,37.67,38.47,-1.61,1652200,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":347,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-08-29",39.17,39.63,38.93,39.099998,-0.53,1143400,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":812,"percent_change":77,"volume":2121,"transactions":9,"vwap":2120},"2025-08-28",39.99,38.84,39.31,1124900,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":274,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-08-27",39.27,39.9,39,39.74,0.48,1520000,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":510,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-08-26",39.94,40.049999,39.33,39.55,-1.47,1662800,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2142,"change":770,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-08-25",40.68,40.029999,40.14,-1.35,1192000,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-08-22",39.64,40.84,39.5,40.69,1.35,3.43,1566500,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-08-21",38.22,39.38,38.07,39.34,0.79,2.05,1173200,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":509,"percent_change":369,"volume":2169,"transactions":9,"vwap":2168},"2025-08-20",38.61,38.98,37.98,38.55,1432800,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2165,"change":141,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2165},"2025-08-19",38.24,38.82,38.13,1.74,1877300,{"date":2178,"open":2037,"high":2179,"low":2180,"close":2181,"change":57,"percent_change":2084,"volume":2182,"transactions":9,"vwap":2181},"2025-08-18",38.42,37.36,37.95,1745100,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1130,"percent_change":787,"volume":2189,"transactions":9,"vwap":2188},"2025-08-15",37.5,37.77,37.2,37.46,1255100,{"date":2191,"open":2062,"high":2192,"low":2193,"close":2015,"change":1088,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2015},"2025-08-14",37.31,36.38,-0.64,1356200,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-08-13",35.41,37.61,35.21,37.54,2.39,6.8,2243300,{"date":2206,"open":2207,"high":2208,"low":1985,"close":2209,"change":735,"percent_change":111,"volume":2210,"transactions":9,"vwap":2209},"2025-08-12",35.18,35.84,35.15,2082400,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-08-11",35.87,36.099998,34.98,35.13,-0.66,-1.84,2061600,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":849,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-08-08",36.53,36.7,35.71,35.79,-1.92,1837700,{"date":2229,"open":2060,"high":2089,"low":2230,"close":2231,"change":2232,"percent_change":295,"volume":2233,"transactions":9,"vwap":2231},"2025-08-07",36.029999,36.49,-0.22,2052800,{"date":2235,"open":2067,"high":2044,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-08-06",36.67,36.71,-1.13,-2.99,2044100,{"date":2242,"open":2243,"high":2044,"low":2244,"close":2245,"change":1857,"percent_change":1530,"volume":2246,"transactions":9,"vwap":2245},"2025-08-05",38.080002,37.080002,37.84,2097400,{"date":2248,"open":2054,"high":2105,"low":2249,"close":2250,"change":1066,"percent_change":953,"volume":2251,"transactions":9,"vwap":2250},"2025-08-04",37.6,37.71,1939200,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-08-01",38.71,38.92,37.56,38.0099983,-1.03,-2.64,2269300,{"date":2262,"open":2263,"high":2264,"low":2080,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-07-31",42.47,42.77,39.040001,-2.29,-5.54,4617500,{"date":2270,"open":2271,"high":2272,"low":2140,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-07-30",41.86,42.14,41.33,-0.74,-1.76,3250000,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1864,"percent_change":1668,"volume":2283,"transactions":9,"vwap":2282},"2025-07-29",42.55,42.62,41.29,42.07,2322000,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":1042,"percent_change":211,"volume":2290,"transactions":9,"vwap":2289},"2025-07-28",42.91,43.07,42.25,42.65,1214100,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1131,"percent_change":586,"volume":2297,"transactions":9,"vwap":2296},"2025-07-25",41.95,43.34,41.94,43.21,1146600,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2106,"percent_change":2098,"volume":2304,"transactions":9,"vwap":2303},"2025-07-24",43.25,43.65,42.080002,42.29,1249800,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-07-23",43.69,43.97,43.36,43.9,0.54,1.25,1107500,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2309,"change":86,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2309},"2025-07-22",42.19,43.37,41.96,3.19,1256000,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":116,"percent_change":700,"volume":2327,"transactions":9,"vwap":2326},"2025-07-21",42.38,42.72,41.78,42.02,1085400,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":347,"percent_change":1751,"volume":2334,"transactions":9,"vwap":2333},"2025-07-18",42.16,42.36,41.66,42.029999,1312500,{"date":2336,"open":2303,"high":2337,"low":2330,"close":2338,"change":946,"percent_change":201,"volume":2339,"transactions":9,"vwap":2338},"2025-07-17",42.88,42.24,1428200,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":1456,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-07-16",41.42,42.34,41.39,42.31,2.27,1877700,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":252,"percent_change":650,"volume":2354,"transactions":9,"vwap":2353},"2025-07-15",42.57,42.83,41.35,41.37,1551500,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":832,"percent_change":1899,"volume":2361,"transactions":9,"vwap":2360},"2025-07-14",42.44,42.69,41.99,42.040001,1265300,{"date":2363,"open":2364,"high":2350,"low":2365,"close":2323,"change":1003,"percent_change":2217,"volume":2366,"transactions":9,"vwap":2323},"2025-07-11",42.15,41.73,1241200,{"date":2368,"open":2369,"high":2370,"low":2350,"close":2371,"change":1841,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-07-10",43.27,44.060001,42.66,-2.22,1914500,{"date":2375,"open":2376,"high":2377,"low":2317,"close":2378,"change":2379,"percent_change":1572,"volume":2380,"transactions":9,"vwap":2378},"2025-07-09",43.71,44.28,43.63,0.33,1712600,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":719,"percent_change":126,"volume":2387,"transactions":9,"vwap":2386},"2025-07-08",43.43,44.13,43.2,43.3,1617500,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-07-07",43.77,44.12,43.14,43.19,-1.04,-2.35,1266500,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2232,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-07-03",44.61,44.68,43.75,44.23,-0.49,831200,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-07-02",43.28,44.52,42.89,44.45,1.51,3.52,1871800,{"date":2415,"open":2416,"high":2390,"low":2417,"close":2418,"change":64,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-07-01",41.68,41.5,42.94,2.85,1803900,{"date":2422,"open":2357,"high":2423,"low":2342,"close":2424,"change":1342,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-06-30",42.45,41.75,-2.7,1433200,{"date":2428,"open":2429,"high":2300,"low":2430,"close":2286,"change":2232,"percent_change":1718,"volume":2431,"transactions":9,"vwap":2286},"2025-06-27",43.02,42.53,1556200,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-06-26",42.6,43.66,42.41,43.13,1.04,2.47,1869300,{"date":2442,"open":2263,"high":2443,"low":2424,"close":2444,"change":859,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-06-25",42.74,42.09,-1.27,2210600,{"date":2448,"open":2392,"high":2449,"low":2450,"close":2451,"change":1033,"percent_change":1058,"volume":2452,"transactions":9,"vwap":2451},"2025-06-24",43.29,42.35,42.63,2077800,{"date":2454,"open":2455,"high":2456,"low":2271,"close":2409,"change":620,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2409},"2025-06-23",42.21,42.99,4.43,2084200,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":770,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-06-20",41.59,41.74,40.78,41.07,-1.32,2361000,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1088,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-06-18",41.83,42.46,41.52,41.62,-0.57,1694700,{"date":2476,"open":2423,"high":2264,"low":2477,"close":2271,"change":1995,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2271},"2025-06-17",41.65,-2.06,1709000,{"date":2481,"open":2302,"high":2351,"low":2482,"close":2443,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2443},"2025-06-16",41.57,1.16,2.79,1847600,{"date":2487,"open":2488,"high":2489,"low":2352,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-06-13",42.59,43.44,41.58,-1.72,-3.97,1872200,{"date":2495,"open":2386,"high":2496,"low":2497,"close":2386,"change":252,"percent_change":1415,"volume":2498,"transactions":9,"vwap":2386},"2025-06-12",43.61,42.78,1148500,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2308,"change":946,"percent_change":369,"volume":2504,"transactions":9,"vwap":2308},"2025-06-11",44.099998,44.49,43.62,1591200,{"date":2506,"open":2507,"high":179,"low":2308,"close":2508,"change":700,"percent_change":550,"volume":2509,"transactions":9,"vwap":2508},"2025-06-10",44.4,44.040001,2330600,{"date":2511,"open":2429,"high":2512,"low":2513,"close":2370,"change":2514,"percent_change":85,"volume":2515,"transactions":9,"vwap":2370},"2025-06-09",44.48,42.95,1.32,2620200,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2443,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2443},"2025-06-06",42.12,43.12,41.92,0.84,2,2590800,{"date":2525,"open":2497,"high":2526,"low":2527,"close":2528,"change":832,"percent_change":1899,"volume":2529,"transactions":9,"vwap":2528},"2025-06-05",42.81,41.71,41.9,2222000,{"date":2531,"open":2532,"high":2323,"low":2532,"close":2338,"change":1276,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2338},"2025-06-04",40.4,5.05,3067300,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":990,"percent_change":136,"volume":2541,"transactions":9,"vwap":2540},"2025-06-03",39.8,40.67,39.26,40.21,1749900,{"date":2543,"open":2544,"high":2544,"low":2545,"close":2125,"change":2217,"percent_change":541,"volume":2546,"transactions":9,"vwap":2125},"2025-06-02",40.54,39.23,1767800,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-05-30",39.32,40.8,39.060001,40.56,1.24,3.15,3834900,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2549,"change":1619,"percent_change":390,"volume":2561,"transactions":9,"vwap":2549},"2025-05-29",39.65,39.88,39.24,1852800,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":57,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-05-28",39.16,40.99,39.12,39.46,1.26,2331200,{"date":2571,"open":2023,"high":2159,"low":2036,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-05-27",38.97,0.75,1.96,1577500,{"date":2577,"open":2046,"high":2578,"low":2188,"close":2156,"change":753,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2156},"2025-05-23",38.34,0.55,1149000,{"date":2582,"open":2583,"high":2583,"low":2584,"close":2257,"change":370,"percent_change":243,"volume":2585,"transactions":9,"vwap":2257},"2025-05-22",38.89,37.92,1658700,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2560,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2560},"2025-05-21",40.33,40.5,39.13,-1.34,-3.3,1562700,{"date":2595,"open":2142,"high":2596,"low":2597,"close":2598,"change":839,"percent_change":401,"volume":2064,"transactions":9,"vwap":2598},"2025-05-20",40.77,39.98,40.58,{"date":2600,"open":2149,"high":2601,"low":2602,"close":2603,"change":700,"percent_change":550,"volume":2604,"transactions":9,"vwap":2603},"2025-05-19",40.060001,39.3,40,1397200,{"date":2606,"open":2566,"high":2607,"low":2126,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-05-16",40.23,40.02,0.8,2.04,2100200,{"date":2613,"open":2032,"high":2614,"low":2615,"close":2616,"change":2610,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-05-15",39.52,36.79,39.22,5.49,2747800,{"date":2620,"open":2621,"high":2622,"low":2017,"close":2623,"change":630,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-05-14",37.76,37.8,37.18,-2.44,1746200,{"date":2627,"open":2628,"high":2629,"low":2067,"close":2630,"change":285,"percent_change":995,"volume":2631,"transactions":9,"vwap":2630},"2025-05-13",38.15,38.49,38.11,1502900,{"date":2633,"open":2634,"high":2635,"low":2044,"close":2156,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2156},"2025-05-12",38.26,39.15,1.43,3.89,2371000,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2615,"change":274,"percent_change":1515,"volume":2644,"transactions":9,"vwap":2615},"2025-05-09",36.88,36.99,36.48,1464700,{"date":2646,"open":2647,"high":2648,"low":2647,"close":2061,"change":1504,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2061},"2025-05-08",35.35,37.09,4.63,2477600,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2215,"change":252,"percent_change":2040,"volume":2656,"transactions":9,"vwap":2215},"2025-05-07",35.67,35.89,34.85,1874300,{"date":2658,"open":2659,"high":2076,"low":2660,"close":2661,"change":1033,"percent_change":2039,"volume":2662,"transactions":9,"vwap":2661},"2025-05-06",36.0099983,35.56,35.65,1988200,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":202,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-05-05",37.51,37.74,35.78,35.91,-4.95,2733800,{"date":2672,"open":2673,"high":2616,"low":2029,"close":2083,"change":252,"percent_change":726,"volume":2674,"transactions":9,"vwap":2083},"2025-05-02",38.96,2437700,{"date":2676,"open":2598,"high":2598,"low":2172,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-05-01",38.45,-3.47,-8.28,4021900,{"date":2682,"open":2683,"high":2333,"low":2684,"close":2520,"change":689,"percent_change":787,"volume":2685,"transactions":9,"vwap":2520},"2025-04-30",40.89,40.6,2258200,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2462,"change":1592,"percent_change":1958,"volume":2691,"transactions":9,"vwap":2462},"2025-04-29",41.4,42,41.3,2148400,{"date":2693,"open":2694,"high":2288,"low":2694,"close":2461,"change":678,"percent_change":50,"volume":2695,"transactions":9,"vwap":2461},"2025-04-28",41.16,1562500,{"date":2697,"open":2698,"high":2318,"low":2596,"close":2699,"change":1560,"percent_change":1358,"volume":2700,"transactions":9,"vwap":2699},"2025-04-25",41.28,41.18,1554900,{"date":2702,"open":2558,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-04-24",40.91,39.59,40.79,1.47,3.74,1699600,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2549,"change":700,"percent_change":550,"volume":2714,"transactions":9,"vwap":2549},"2025-04-23",40.3,41.040001,39.09,1394100,{"date":183,"open":2105,"high":2716,"low":2717,"close":2159,"change":1884,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2159},39.42,38.23,2.26,1735300]