[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVST":3,"homepage-market-summary":31,"stock-historical-NVST":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NVST","2026-10-06",{"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},"Envista Holdings Corporation Common stock, $0.01 par value per share","NYSE",null,"DENTAL EQUIPMENT & SUPPLIES","Envista Holdings Corp is a dental products company. It develops, manufactures, and markets portfolios of dental consumables, equipment, and services to dental professionals. The company's business consists of two segments; Specialty Products & Technologies and Equipment & Consumables. The company's Specialty Products & Technologies segment, which derives key revenue, develops, manufactures, and markets dental implant systems, including regenerative solutions, dental prosthetics, and associated treatment software and technologies, as well as orthodontic bracket systems, aligners, and lab products. Geographically, the company generates a majority of its revenue from North America, followed by Western Europe and other developed and emerging markets.","12,000","Brea, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},23.27,23.69,23.75,23.11,23.34,-0.07,-0.3,1838675.908933,26295,23.3153,30.42,18.77,2717020.9175261753,38.6,1772,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},15.49,2564947,936205750.29907,45.62,"2025-04-24",[185,186,195,206,217,227,237,248,258,269,280,290,299,308,318,328,339,349,359,370,381,392,402,412,422,432,442,452,461,470,480,487,497,508,518,528,539,550,561,571,581,590,600,610,620,629,638,646,655,665,672,682,693,704,714,724,734,741,747,753,761,768,776,782,791,798,804,810,818,825,831,836,841,848,855,862,868,876,884,891,899,905,913,919,927,934,942,951,957,965,970,977,984,990,996,1001,1007,1013,1018,1026,1034,1040,1046,1052,1059,1067,1074,1080,1087,1092,1099,1106,1113,1118,1125,1131,1135,1141,1146,1154,1161,1167,1172,1179,1184,1189,1196,1202,1207,1211,1217,1225,1231,1238,1244,1250,1256,1263,1270,1274,1281,1287,1295,1301,1309,1314,1321,1325,1331,1338,1345,1352,1360,1367,1375,1383,1389,1395,1404,1410,1416,1423,1429,1437,1443,1450,1459,1466,1471,1477,1484,1489,1494,1500,1506,1511,1515,1523,1529,1536,1541,1546,1552,1558,1564,1571,1575,1582,1587,1594,1602,1610,1618,1624,1632,1639,1646,1653,1658,1663,1667,1675,1681,1686,1691,1697,1704,1712,1720,1727,1735,1742,1749,1757,1764,1771,1779,1787,1792,1800,1807,1812,1817,1826,1833,1840,1847,1854,1860,1867,1874,1879,1884,1891,1897,1905,1911,1916,1922,1928,1934,1937,1941,1947,1955,1959,1964,1970,1976,1980,1986,1992,1998,2005,2011,2015,2020,2023,2028,2035,2042,2047,2053,2058,2065,2069,2074,2080,2085,2091,2095,2101,2108,2113,2117,2121,2128,2135,2140,2144,2149,2155,2162,2165,2170,2174,2179,2183,2188,2194,2199,2202,2205,2210,2216,2222,2226,2233,2240,2245,2251,2255,2258,2262,2269,2272,2277,2284,2288,2292,2297,2301,2305,2309,2315,2320,2325,2331,2335,2340,2346,2349,2354,2360,2365,2371,2377,2385,2393,2400,2406,2414,2418,2425,2430,2436,2441,2445,2451,2458,2464,2469,2476,2483,2489,2497,2505,2511,2518,2524,2531,2538,2542,2549,2555,2561,2568,2577,2584,2591,2599,2605,2612,2619,2626],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":74,"volume":192,"transactions":193,"vwap":194},"2026-10-05",23.33,23.545,22.93,-0.12,2701924.833249,36377,23.3339,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",23.31,23.725,23.12,23.46,0.3,1.3,2345232.60327,33258,23.505,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",23.39,23.54,22.82,23.16,-0.31,-1.32,2508806.616599,26843,23.1252,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":83,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",23.52,23.63,23.26,23.47,0.6,2005030.593482,25324,23.4521,{"date":228,"open":229,"high":230,"low":231,"close":188,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",23.61,23.97,23.125,-0.4,-1.69,2989845.267202,32730,23.338,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",23.88,24.05,23.64,23.73,-0.22,-0.92,2571415.963161,36155,23.7735,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":191,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",24.02,24.19,23.77,23.95,-0.5,3245267.665569,34748,23.9625,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",23.8,24.13,23.6,24.07,0.25,1.05,2541389.878407,33539,23.9782,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",24.12,24.39,23.81,23.82,-0.36,-1.49,2410888.195886,34796,24.0069,{"date":281,"open":274,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",24.475,23.56,24.18,0.75,3.2,4043624.384142,44597,24.23,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":82,"volume":296,"transactions":297,"vwap":298},"2026-09-21",23.685,23.21,23.43,0.08,3537216.006325,41538,23.4488,{"date":300,"open":20,"high":198,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",23.105,23.35,-0.34,-1.44,5636388.967487,42834,23.3913,{"date":309,"open":310,"high":311,"low":312,"close":17,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",25.15,25.28,23.67,-1.28,-5.13,4668913.36302,51103,23.9439,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":108,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",24.92,25.51,24.77,24.97,0.97,3556035.638114,44253,25.0773,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",25.08,25.99,24.71,24.73,-1.06,-4.11,4750431.959275,48591,24.9681,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":108,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",25.59,25.935,25.25,25.79,0.94,2476771.648895,32113,25.7659,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",26.32,25.215,25.55,-0.32,-1.24,3987655.024009,44401,25.423,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",26.13,26.41,25.735,25.87,-0.55,-2.08,2218375.684276,29531,25.9068,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",26.6,26.96,26.36,26.42,-0.39,-1.45,1885455.431272,25192,26.5419,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",27.1,27.35,26.67,26.81,-0.47,-1.72,2475328.578833,26758,26.95,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":212,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",27.3,27.51,27.015,27.28,-1.12,1682157.9404,26136,27.2656,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",28.27,27.205,27.59,0.2,0.73,2331876.397759,31863,27.5284,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":285,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",26.72,27.635,26.645,27.39,2.82,1718682.996438,28990,27.398,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":254,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",27.21,27.61,26.595,26.64,-1.84,2171494.484579,25258,26.8671,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":153,"volume":439,"transactions":440,"vwap":441},"2026-08-31",26.88,27.29,26.69,27.14,0.01,1483395.194795,19283,27.1289,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":212,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",27.41,27.56,27.08,27.13,-1.13,1209999.819705,17101,27.1918,{"date":453,"open":454,"high":455,"low":384,"close":456,"change":275,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",27.72,27.985,27.44,-1.29,1453874.37972,19843,27.5663,{"date":462,"open":444,"high":463,"low":464,"close":465,"change":466,"percent_change":118,"volume":467,"transactions":468,"vwap":469},"2026-08-26",28.11,27.335,27.8,0.33,1524896.665552,21147,27.7589,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":47,"volume":477,"transactions":478,"vwap":479},"2026-08-25",27.22,27.58,26.68,27.47,0.13,2544254.825732,27341,27.2339,{"date":481,"open":424,"high":482,"low":383,"close":483,"change":83,"percent_change":97,"volume":484,"transactions":485,"vwap":486},"2026-08-24",28.0079,27.34,1793811.057129,24386,27.3406,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":176,"volume":494,"transactions":495,"vwap":496},"2026-08-21",27,27.235,26.785,27.2,0.27,2006329.127299,21539,27.0526,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",27.25,27.665,26.925,26.93,-0.65,-2.36,1915808.268395,23936,27.0989,{"date":509,"open":510,"high":511,"low":512,"close":473,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",28.09,28.87,27.5,-0.24,-0.86,3214247.012202,33448,28.0152,{"date":519,"open":520,"high":521,"low":512,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",27.77,28.49,27.82,0.18,0.65,2795585.00298,24882,27.7755,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",27.66,27.98,27.336,27.64,-0.43,-1.53,2835707.620501,29391,27.786,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",28,28.42,27.925,28.07,-0.01,-0.04,2524211.521949,30823,28.1501,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",28.9,29,27.87,28.08,-0.63,-2.19,2641532.379062,32974,28.118,{"date":562,"open":563,"high":552,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",28.26,28.01,28.71,0.19,0.67,2524839.16998,34889,28.6615,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":466,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",28.12,28.99,27.914,28.52,1.17,2643428.479839,36469,28.5522,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":153,"percent_change":83,"volume":587,"transactions":588,"vwap":589},"2026-08-10",27.76,28.36,27.6,28.19,3065969.093716,41351,28.1375,{"date":591,"open":585,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",28.53,27.395,28.15,0.77,2.81,4051888.102533,42490,28.2038,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",28.7,27.12,27.38,-1.25,-4.37,6024260.912013,55373,27.845,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":567,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",27.97,28.68,27.6613,28.63,2.4,6989103.89616,63894,28.2433,{"date":621,"open":456,"high":541,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",27.32,27.96,0.59,2.16,3165147.109861,38875,27.8121,{"date":630,"open":631,"high":612,"low":632,"close":633,"change":634,"percent_change":90,"volume":635,"transactions":636,"vwap":637},"2026-08-03",27.57,27.095,27.37,0.06,3015546.827995,41427,27.4018,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":387,"percent_change":233,"volume":643,"transactions":644,"vwap":645},"2026-07-31",27.68,26.85,27.31,3160586.992536,37425,27.2581,{"date":647,"open":541,"high":648,"low":649,"close":650,"change":651,"percent_change":366,"volume":652,"transactions":653,"vwap":654},"2026-07-30",28.74,27.6651,27.78,-0.59,2574297.371011,31571,27.8279,{"date":656,"open":657,"high":658,"low":530,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",27.99,28.845,28.37,1.41,5.23,6050604.104802,63851,28.4388,{"date":666,"open":386,"high":444,"low":667,"close":373,"change":668,"percent_change":118,"volume":669,"transactions":670,"vwap":671},"2026-07-28",26.74,0.32,2369700.000631,28866,26.9464,{"date":673,"open":674,"high":675,"low":676,"close":427,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",26.57,26.8,26.35,0.31,1.18,2041504.736217,24124,26.5973,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",26.23,26.765,26.15,26.33,0.16,0.61,1864587.343532,20711,26.4773,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",26.24,26.55,25.76,26.17,-0.26,-0.98,2739625.369666,25194,26.0816,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":254,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",26.92,27.09,26.335,26.43,-1.86,1934031.225271,25573,26.52,{"date":715,"open":716,"high":717,"low":718,"close":502,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",26.5,27.025,26.46,0.35,1.32,1715756.995391,24196,26.8863,{"date":725,"open":726,"high":489,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",26.78,26.505,26.58,-0.16,-0.6,1722733.662313,24782,26.6487,{"date":735,"open":736,"high":642,"low":737,"close":667,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":667},"2026-07-17",26.71,26.61,-0.25,-0.93,1786300,{"date":742,"open":385,"high":633,"low":743,"close":744,"change":745,"percent_change":265,"volume":746,"transactions":9,"vwap":744},"2026-07-16",26.65,26.99,0.28,2768000,{"date":748,"open":749,"high":750,"low":749,"close":736,"change":223,"percent_change":751,"volume":752,"transactions":9,"vwap":736},"2026-07-15",26.09,26.875,2.3,1781100,{"date":754,"open":755,"high":695,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-14",26.040001,25.52,26.11,-0.11,-0.42,2382000,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":677,"percent_change":118,"volume":767,"transactions":9,"vwap":766},"2026-07-13",25.92,26.45,25.78,26.22,2774100,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":39,"volume":775,"transactions":9,"vwap":773},"2026-07-10",25.81,26.19,25.22,25.91,0.15,3758000,{"date":777,"open":344,"high":778,"low":779,"close":697,"change":780,"percent_change":295,"volume":781,"transactions":9,"vwap":697},"2026-07-09",26.145,25.5,0.02,5029600,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-08",26.76,27.030001,25.27,25.74,-1.39,-5.12,3301500,{"date":792,"open":793,"high":794,"low":373,"close":447,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":447},"2026-07-07",27.74,27.75,-0.38,-1.38,1680000,{"date":799,"open":800,"high":801,"low":802,"close":395,"change":191,"percent_change":534,"volume":803,"transactions":9,"vwap":395},"2026-07-06",27.63,27.9,27.19,2146200,{"date":805,"open":806,"high":807,"low":502,"close":800,"change":138,"percent_change":808,"volume":809,"transactions":9,"vwap":800},"2026-07-02",27.48,27.65,1.69,1831000,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-01",26.34,27.415,27.17,0.82,3.11,3159000,{"date":819,"open":820,"high":820,"low":821,"close":676,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":676},"2026-06-30",26.75,25.96,-0.67,-2.48,3175000,{"date":826,"open":827,"high":828,"low":829,"close":828,"change":634,"percent_change":90,"volume":830,"transactions":9,"vwap":828},"2026-06-29",26.94,27.02,26.655,2516300,{"date":832,"open":833,"high":834,"low":676,"close":373,"change":668,"percent_change":118,"volume":835,"transactions":9,"vwap":373},"2026-06-26",26.51,26.995,3296800,{"date":837,"open":838,"high":744,"low":839,"close":427,"change":223,"percent_change":751,"volume":840,"transactions":9,"vwap":427},"2026-06-25",26.31,26.16,2047500,{"date":842,"open":843,"high":844,"low":843,"close":755,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":755},"2026-06-24",25.56,26.21,0.78,3.09,2345000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":738,"percent_change":700,"volume":854,"transactions":9,"vwap":853},"2026-06-23",25.29,25.665,25.18,25.26,1932900,{"date":856,"open":857,"high":858,"low":859,"close":321,"change":232,"percent_change":860,"volume":861,"transactions":9,"vwap":321},"2026-06-22",25.75,26.02,25.45,-1.54,2419600,{"date":863,"open":864,"high":755,"low":865,"close":773,"change":265,"percent_change":866,"volume":867,"transactions":9,"vwap":773},"2026-06-18",25.3,25.145,4.22,3901400,{"date":869,"open":870,"high":871,"low":872,"close":870,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":870},"2026-06-17",24.86,26.2,24.7,0.11,0.44,3907700,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":745,"volume":883,"transactions":9,"vwap":881},"2026-06-16",24.8,24.925,24.52,24.75,0.07,1634900,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":295,"percent_change":466,"volume":890,"transactions":9,"vwap":889},"2026-06-15",25.030001,25.67,24.65,24.68,2065700,{"date":892,"open":893,"high":894,"low":284,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-12",24.56,24.76,24.6,0.1,0.41,2491900,{"date":900,"open":901,"high":880,"low":273,"close":902,"change":874,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-11",24.16,24.5,1.83,2348700,{"date":906,"open":907,"high":908,"low":230,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-10",24.25,24.72,24.059999,-0.53,-2.16,2640100,{"date":914,"open":242,"high":886,"low":17,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-09",24.59,1.15,4.91,2877800,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":82,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-08",23.059999,23.595,22.92,23.44,1.47,3325200,{"date":928,"open":929,"high":199,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-05",22.71,23.1,0.23,1.01,2750300,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":128,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-04",22.66,23.07,22.44,22.87,2.1,2777800,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-03",22.84,23.115,22.355,22.4,-0.54,-2.35,2503100,{"date":952,"open":221,"high":953,"low":954,"close":955,"change":534,"percent_change":428,"volume":956,"transactions":9,"vwap":955},"2026-06-02",23.51,22.9,22.94,1625600,{"date":958,"open":293,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-01",23.53,22.54,23.37,-0.18,-0.76,3332700,{"date":966,"open":241,"high":967,"low":924,"close":968,"change":191,"percent_change":74,"volume":969,"transactions":9,"vwap":968},"2026-05-29",23.935,23.55,4524800,{"date":971,"open":930,"high":972,"low":973,"close":312,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":312},"2026-05-28",23.87,22.955,0.36,1.54,2816900,{"date":978,"open":979,"high":980,"low":221,"close":197,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":197},"2026-05-27",23.72,23.771,-0.19,-0.81,2579300,{"date":985,"open":294,"high":986,"low":987,"close":988,"change":882,"percent_change":201,"volume":989,"transactions":9,"vwap":988},"2026-05-26",23.78,23.42,23.5,4642900,{"date":991,"open":312,"high":992,"low":20,"close":294,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":294},"2026-05-22",23.91,-0.2,-0.85,2759400,{"date":997,"open":924,"high":998,"low":930,"close":220,"change":999,"percent_change":651,"volume":1000,"transactions":9,"vwap":220},"2026-05-21",23.781,-0.14,3594100,{"date":1002,"open":930,"high":986,"low":1003,"close":252,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":252},"2026-05-20",22.674,0.72,3.12,5732500,{"date":1008,"open":937,"high":937,"low":1009,"close":1010,"change":1011,"percent_change":534,"volume":1012,"transactions":9,"vwap":1010},"2026-05-19",22.55,23.049999,-0.1,6587900,{"date":1014,"open":200,"high":1015,"low":921,"close":1016,"change":21,"percent_change":22,"volume":1017,"transactions":9,"vwap":1016},"2026-05-18",23.76,23.15,5799400,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-15",23.92,24.055,23.22,-0.64,-2.68,3850400,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":738,"volume":1033,"transactions":9,"vwap":1031},"2026-05-14",24.1,24.35,23.65,23.86,-0.06,2945300,{"date":1035,"open":907,"high":1036,"low":1037,"close":1020,"change":275,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1020},"2026-05-13",24.625,23.815,-1.48,2538900,{"date":1041,"open":251,"high":1042,"low":1043,"close":1044,"change":295,"percent_change":466,"volume":1045,"transactions":9,"vwap":1044},"2026-05-12",24.89,24.15,24.28,2939200,{"date":1047,"open":1048,"high":1049,"low":260,"close":1050,"change":546,"percent_change":113,"volume":1051,"transactions":9,"vwap":1050},"2026-05-11",24.34,24.69,24.2,5032800,{"date":1053,"open":1042,"high":1054,"low":1021,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-08",25.040001,24.24,-0.05,-0.21,4873600,{"date":1060,"open":1061,"high":1062,"low":1044,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-07",29.34,29.525,24.29,-2.78,-10.27,11904400,{"date":1068,"open":743,"high":642,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-06",26.53,27.07,0.88,3.36,4939200,{"date":1075,"open":1076,"high":812,"low":1077,"close":771,"change":1078,"percent_change":925,"volume":1079,"transactions":9,"vwap":771},"2026-05-05",25.97,25.43,0.38,2089700,{"date":1081,"open":839,"high":1082,"low":1083,"close":770,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":770},"2026-05-04",26.37,25.625,-0.52,-1.97,2909600,{"date":1088,"open":695,"high":1082,"low":341,"close":687,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":687},"2026-05-01",0.39,1.5,1978200,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":153,"percent_change":774,"volume":1098,"transactions":9,"vwap":1097},"2026-04-30",26.049999,26.3,25.57,25.94,2537800,{"date":1100,"open":684,"high":1101,"low":1102,"close":1103,"change":651,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-29",27.01,25.66,25.9,-2.23,2608600,{"date":1107,"open":820,"high":391,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-28",26.25,26.49,-0.28,-1.05,3813000,{"date":1114,"open":820,"high":499,"low":385,"close":1115,"change":1116,"percent_change":758,"volume":1117,"transactions":9,"vwap":1115},"2026-04-27",26.77,-0.03,1983700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":675,"change":513,"percent_change":1123,"volume":1124,"transactions":9,"vwap":675},"2026-04-24",27.23,27.53,26.475,-0.89,3096100,{"date":1126,"open":1127,"high":1128,"low":716,"close":1127,"change":1011,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-23",27.040001,27.455,-0.37,2127900,{"date":1132,"open":512,"high":1133,"low":828,"close":437,"change":1032,"percent_change":243,"volume":1134,"transactions":9,"vwap":437},"2026-04-22",27.625,1948200,{"date":1136,"open":1137,"high":592,"low":1138,"close":492,"change":503,"percent_change":1139,"volume":1140,"transactions":9,"vwap":492},"2026-04-21",27.93,27.16,-2.33,2416000,{"date":1142,"open":454,"high":584,"low":1143,"close":1144,"change":438,"percent_change":153,"volume":1145,"transactions":9,"vwap":1144},"2026-04-20",27.675,27.85,2257700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":123,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-17",27.45,28.28,27.343,27.84,3.34,1805400,{"date":1155,"open":492,"high":1156,"low":1157,"close":827,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":827},"2026-04-16",27.405,26.86,-0.09,-0.33,1576800,{"date":1162,"open":1163,"high":445,"low":1164,"close":785,"change":1165,"percent_change":313,"volume":1166,"transactions":9,"vwap":785},"2026-04-15",27.4,26.9,-0.35,2097900,{"date":1168,"open":707,"high":800,"low":1169,"close":604,"change":128,"percent_change":1170,"volume":1171,"transactions":9,"vwap":604},"2026-04-14",26.84,1.75,1100800,{"date":1173,"open":1108,"high":706,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-13",26.205,26.91,0.52,1.97,1698000,{"date":1180,"open":641,"high":1181,"low":812,"close":1182,"change":1110,"percent_change":1111,"volume":1183,"transactions":9,"vwap":1182},"2026-04-10",26.927,26.39,1378000,{"date":1185,"open":1186,"high":1187,"low":757,"close":385,"change":438,"percent_change":153,"volume":1188,"transactions":9,"vwap":385},"2026-04-09",26.26,26.97,2042000,{"date":1190,"open":474,"high":585,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-08",26.38,26.66,1.37,5.42,3096600,{"date":1197,"open":1198,"high":1199,"low":870,"close":850,"change":1084,"percent_change":1200,"volume":1201,"transactions":9,"vwap":850},"2026-04-07",25.61,25.72,-2.01,3060800,{"date":1203,"open":843,"high":1204,"low":859,"close":770,"change":1205,"percent_change":1205,"volume":1206,"transactions":9,"vwap":770},"2026-04-06",25.875,0,1257300,{"date":1208,"open":330,"high":871,"low":1209,"close":770,"change":1158,"percent_change":1165,"volume":1210,"transactions":9,"vwap":770},"2026-04-02",24.87,1695900,{"date":1212,"open":1213,"high":1108,"low":1214,"close":1103,"change":103,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1103},"2026-04-01",25.63,25.53,2.09,2735100,{"date":1218,"open":322,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-31",25.6,24.495,25.37,1.11,4.58,3864500,{"date":1226,"open":1227,"high":886,"low":1228,"close":1229,"change":303,"percent_change":796,"volume":1230,"transactions":9,"vwap":1229},"2026-03-30",24.91,24.17,24.26,2071100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":895,"change":355,"percent_change":1236,"volume":1237,"transactions":9,"vwap":895},"2026-03-27",25.68,25.71,24.43,-4.8,3264900,{"date":1239,"open":344,"high":1240,"low":697,"close":1241,"change":22,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-26",26.4,25.84,-1.15,1733200,{"date":1245,"open":1182,"high":1246,"low":1214,"close":1247,"change":873,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-25",26.63,26.14,0.42,2167400,{"date":1251,"open":1077,"high":838,"low":1077,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-24",26.030001,0.21,0.81,1614300,{"date":1257,"open":344,"high":696,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-23",25.445,25.82,0.93,3.74,2232300,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1042,"change":1129,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1042},"2026-03-20",25.24,25.455,24.615,-1.46,2318100,{"date":1271,"open":1272,"high":779,"low":872,"close":853,"change":153,"percent_change":688,"volume":1273,"transactions":9,"vwap":853},"2026-03-19",24.94,2061600,{"date":1275,"open":843,"high":1276,"low":1277,"close":772,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":772},"2026-03-18",25.845,25.1,-0.83,-3.19,2156900,{"date":1282,"open":1283,"high":749,"low":343,"close":1094,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1094},"2026-03-17",25.31,1.03,4.12,2600900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":897,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-16",24.95,25.54,24.57,25.02,1.67,2469700,{"date":1296,"open":1297,"high":1259,"low":1055,"close":1298,"change":1278,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-13",25.69,24.61,-3.26,3280000,{"date":1302,"open":1303,"high":676,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-12",26.08,25.298,25.44,-1.17,-4.4,1967900,{"date":1310,"open":1241,"high":386,"low":1311,"close":737,"change":689,"percent_change":1312,"volume":1313,"transactions":9,"vwap":737},"2026-03-11",25.73,2.35,2850800,{"date":1315,"open":1316,"high":1164,"low":821,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-10",26.82,26,-0.7,-2.62,2874100,{"date":1322,"open":1240,"high":726,"low":321,"close":1323,"change":729,"percent_change":730,"volume":1324,"transactions":9,"vwap":1323},"2026-03-09",26.7,2656400,{"date":1326,"open":417,"high":585,"low":1327,"close":1157,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1157},"2026-03-06",26.73,-1.07,-3.83,2878800,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1137,"change":254,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1137},"2026-03-05",28.030001,28.65,27.69,-1.76,1947900,{"date":1339,"open":1340,"high":553,"low":1341,"close":1342,"change":513,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-04",28.96,28.275,28.43,-0.84,1320900,{"date":1346,"open":659,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1319,"volume":1351,"transactions":9,"vwap":1349},"2026-03-03",28.945,27.775,28.67,-0.77,2755500,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":931,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-02",28.84,29.66,28.62,29.44,0.79,2502700,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1158,"percent_change":212,"volume":1366,"transactions":9,"vwap":1365},"2026-02-27",28.83,29.62,27.883,29.21,2479500,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":700,"volume":1374,"transactions":9,"vwap":1372},"2026-02-26",29.81,29.94,29.2,29.3,-0.29,2882700,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":688,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-25",29.55,29.86,29.25,29.59,0.54,2612700,{"date":1384,"open":1340,"high":1385,"low":1340,"close":1386,"change":61,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-24",29.645,29.43,1.55,2303000,{"date":1390,"open":553,"high":1379,"low":1391,"close":1392,"change":999,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-23",28.46,28.98,-0.48,2429400,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-20",28.55,29.195,28.18,29.12,0.4,1.39,2625100,{"date":1405,"open":1406,"high":1407,"low":659,"close":1408,"change":90,"percent_change":595,"volume":1409,"transactions":9,"vwap":1408},"2026-02-19",28.5,29.1,28.72,2459600,{"date":1411,"open":564,"high":1412,"low":564,"close":1406,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1406},"2026-02-18",28.78,0.43,1.53,3598900,{"date":1417,"open":1418,"high":1419,"low":623,"close":544,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":544},"2026-02-17",28.75,29.14,-0.9,-3.11,3199900,{"date":1424,"open":553,"high":1425,"low":1408,"close":1426,"change":407,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-13",29.27,28.97,0.7,2193400,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":276,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-12",30.09,30.26,28.465,28.77,-4.92,4347500,{"date":1438,"open":1439,"high":26,"low":1440,"close":1432,"change":1441,"percent_change":201,"volume":1442,"transactions":9,"vwap":1432},"2026-02-11",30.22,29.532,0.09,3500000,{"date":1444,"open":1445,"high":1446,"low":1419,"close":1447,"change":1254,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-10",29.53,30.36,30.17,2.76,3986800,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-09",29.13,29.82,28.775,29.36,0.26,0.89,4899300,{"date":1460,"open":1461,"high":1462,"low":667,"close":1407,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1407},"2026-02-06",27.905,29.275,4.39,17.77,9980900,{"date":1467,"open":986,"high":330,"low":1468,"close":332,"change":265,"percent_change":1469,"volume":1470,"transactions":9,"vwap":332},"2026-02-05",23.7,4.44,9458600,{"date":1472,"open":221,"high":1473,"low":199,"close":1474,"change":285,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-04",24.09,23.66,3.27,3336300,{"date":1478,"open":1479,"high":17,"low":1480,"close":1481,"change":1165,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-03",23.36,22.75,22.91,-1.5,3309200,{"date":1485,"open":1486,"high":262,"low":1487,"close":221,"change":1057,"percent_change":1123,"volume":1488,"transactions":9,"vwap":221},"2026-02-02",23.32,23.055,4978600,{"date":1490,"open":188,"high":1491,"low":1492,"close":222,"change":295,"percent_change":82,"volume":1493,"transactions":9,"vwap":222},"2026-01-30",23.59,22.98,3283900,{"date":1495,"open":1228,"high":1496,"low":973,"close":208,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":208},"2026-01-29",24.22,-0.69,-2.87,3327000,{"date":1501,"open":1502,"high":1503,"low":17,"close":1504,"change":1116,"percent_change":191,"volume":1505,"transactions":9,"vwap":1504},"2026-01-28",24.11,24.27,24.08,2676200,{"date":1507,"open":1508,"high":1509,"low":979,"close":1502,"change":634,"percent_change":264,"volume":1510,"transactions":9,"vwap":1502},"2026-01-27",23.94,24.48,1717800,{"date":1512,"open":1031,"high":1029,"low":1468,"close":1513,"change":1253,"percent_change":1071,"volume":1514,"transactions":9,"vwap":1513},"2026-01-26",24.049999,1946900,{"date":1516,"open":1517,"high":1518,"low":273,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-23",24.3,24.66,23.84,-0.57,-2.34,1753500,{"date":1524,"open":1525,"high":330,"low":1526,"close":1527,"change":699,"percent_change":1111,"volume":1528,"transactions":9,"vwap":1527},"2026-01-22",24.79,24.32,24.41,1843500,{"date":1530,"open":1531,"high":1532,"low":1029,"close":1533,"change":466,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-21",24.63,24.835,24.67,1.36,2559000,{"date":1537,"open":1538,"high":850,"low":1503,"close":1048,"change":1420,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1048},"2026-01-20",25.23,-3.57,2659100,{"date":1542,"open":872,"high":1543,"low":1531,"close":1265,"change":160,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1265},"2026-01-16",25.405,2.23,4039500,{"date":1547,"open":1228,"high":1548,"low":1549,"close":1049,"change":54,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1049},"2026-01-15",24.85,23.955,2.02,3660800,{"date":1553,"open":1554,"high":907,"low":1555,"close":1050,"change":324,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1050},"2026-01-14",23.18,23.045,4.18,3126500,{"date":1559,"open":924,"high":953,"low":1560,"close":1561,"change":1562,"percent_change":1023,"volume":1563,"transactions":9,"vwap":1561},"2026-01-13",23.035,23.23,-0.15,1746300,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":738,"percent_change":334,"volume":1570,"transactions":9,"vwap":1569},"2026-01-12",23.45,23.68,22.72,23.38,3130500,{"date":1572,"open":262,"high":230,"low":1573,"close":220,"change":438,"percent_change":153,"volume":1574,"transactions":9,"vwap":220},"2026-01-09",23.09,2500400,{"date":1576,"open":1481,"high":1577,"low":1481,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-08",23.71,23.62,0.69,3.01,1875500,{"date":1583,"open":16,"high":219,"low":1584,"close":190,"change":1110,"percent_change":1585,"volume":1586,"transactions":9,"vwap":190},"2026-01-07",22.635,-1.21,2667400,{"date":1588,"open":1589,"high":188,"low":1590,"close":293,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":293},"2026-01-06",22.53,22.455,0.66,2.93,2218500,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1009,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1009},"2026-01-05",21.68,22.61,21.63,0.86,3.96,1734300,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1158,"volume":1609,"transactions":9,"vwap":1607},"2026-01-02",21.84,21.995,21.575,21.69,-0.02,1395600,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":993,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-12-31",21.9,22.01,21.7,21.71,-0.91,1216800,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":896,"percent_change":138,"volume":1623,"transactions":9,"vwap":1622},"2025-12-30",21.8,22.040001,21.91,1400900,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":962,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-12-29",21.95,22.135,21.72,21.81,-0.82,1463500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":545,"percent_change":1056,"volume":1638,"transactions":9,"vwap":1637},"2025-12-26",21.94,22.045,21.76,21.99,1300100,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":476,"percent_change":624,"volume":1645,"transactions":9,"vwap":1644},"2025-12-24",21.98,22.11,21.82,22,589700,{"date":1647,"open":1648,"high":1649,"low":1607,"close":1650,"change":1520,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-12-23",22.25,22.3,21.87,-2.54,2266300,{"date":1654,"open":1655,"high":1656,"low":1655,"close":938,"change":688,"percent_change":1004,"volume":1657,"transactions":9,"vwap":938},"2025-12-22",22.28,22.67,2278200,{"date":1659,"open":1660,"high":947,"low":1637,"close":1655,"change":1661,"percent_change":476,"volume":1662,"transactions":9,"vwap":1655},"2025-12-19",22.19,0.03,4234300,{"date":1664,"open":1665,"high":938,"low":1644,"close":1648,"change":1401,"percent_change":903,"volume":1666,"transactions":9,"vwap":1648},"2025-12-18",22.1,3559800,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1056,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-12-17",21.88,22.030001,21.585,21.85,-0.23,2551000,{"date":1676,"open":1613,"high":1677,"low":1678,"close":1612,"change":729,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1612},"2025-12-16",22.23,21.53,-0.73,3046600,{"date":1682,"open":1683,"high":947,"low":1622,"close":1684,"change":1441,"percent_change":897,"volume":1685,"transactions":9,"vwap":1684},"2025-12-15",22.15,22.059999,2266900,{"date":1687,"open":1688,"high":1649,"low":1636,"close":1689,"change":113,"percent_change":1350,"volume":1690,"transactions":9,"vwap":1689},"2025-12-12",22.18,21.97,2048300,{"date":1692,"open":1693,"high":1694,"low":1637,"close":1695,"change":153,"percent_change":523,"volume":1696,"transactions":9,"vwap":1695},"2025-12-11",22.17,22.425,22.14,2143000,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1665,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1665},"2025-12-10",20.73,22.48,1.48,7.18,4484700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":689,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-12-09",20.24,21.065001,19.89,20.62,3.05,2620500,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":243,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-12-08",20.23,20.416,19.99,20.01,-1.09,1966200,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1714,"change":896,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1714},"2025-12-05",20.16,20.46,20.030001,0.5,2412000,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":354,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-12-04",20.36,20.525,20.049999,20.13,-1.56,1838500,{"date":1736,"open":1737,"high":1738,"low":1706,"close":1739,"change":493,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-12-03",20.32,20.571,20.45,1.34,2125000,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":651,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-02",20.82,20.17,20.18,-2.84,2443200,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-12-01",20.6,20.89,20.77,-0.13,-0.62,1214900,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1158,"percent_change":534,"volume":1763,"transactions":9,"vwap":1762},"2025-11-28",20.95,21.1,20.83,20.9,570100,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1032,"percent_change":1373,"volume":1770,"transactions":9,"vwap":1769},"2025-11-26",21.030001,21.13,20.811,20.99,1419500,{"date":1772,"open":1773,"high":1707,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-11-25",20.3,20.22,21.049999,0.85,4.21,2435800,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":677,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-11-24",19.92,20.47,19.67,20.2,1.56,2094200,{"date":1788,"open":1789,"high":1722,"low":1789,"close":1708,"change":845,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1708},"2025-11-21",19.17,4.08,1918400,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":688,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-11-20",19.08,19.32,18.895,19.11,0.84,1674900,{"date":1801,"open":1797,"high":1802,"low":1803,"close":1804,"change":962,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-11-19",19.25,18.79,18.95,-0.94,1704300,{"date":1808,"open":1794,"high":1809,"low":27,"close":1810,"change":780,"percent_change":896,"volume":1811,"transactions":9,"vwap":1810},"2025-11-18",19.26,19.13,1511100,{"date":1813,"open":1802,"high":1814,"low":1815,"close":1797,"change":1373,"percent_change":276,"volume":1816,"transactions":9,"vwap":1797},"2025-11-17",19.49,18.99,1563600,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-11-14",19.68,19.835,19.345,19.4,-0.49,-2.46,1647600,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1708,"change":1673,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1708},"2025-11-13",19.86,20.27,19.83,-1.14,1514000,{"date":1834,"open":1835,"high":1739,"low":1836,"close":1837,"change":1158,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-11-12",20.31,20.059999,20.12,-0.45,1667000,{"date":1841,"open":1842,"high":1843,"low":1828,"close":1844,"change":688,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-11-11",20.09,20.48,20.21,0.8,1438000,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1731,"change":223,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1731},"2025-11-10",19.55,20.125,19.47,3.08,1567800,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":1116,"percent_change":1562,"volume":1859,"transactions":9,"vwap":1858},"2025-11-07",19.36,19.75,19.45,2856500,{"date":1861,"open":1862,"high":1863,"low":1822,"close":1864,"change":822,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-11-06",19.94,20.1,19.48,-3.33,1773600,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1205,"percent_change":1205,"volume":1873,"transactions":9,"vwap":1872},"2025-11-05",20.08,20.19,19.51,20.15,2035600,{"date":1875,"open":1876,"high":1877,"low":1857,"close":1872,"change":634,"percent_change":201,"volume":1878,"transactions":9,"vwap":1872},"2025-11-04",19.95,20.28,2491500,{"date":1880,"open":1746,"high":1881,"low":1882,"close":1842,"change":699,"percent_change":313,"volume":1883,"transactions":9,"vwap":1842},"2025-11-03",20.665,19.85,3705500,{"date":1885,"open":1837,"high":1886,"low":1887,"close":1888,"change":1253,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-10-31",20.37,18.93,20.35,1.04,4988100,{"date":1892,"open":1751,"high":1893,"low":1894,"close":1895,"change":688,"percent_change":1845,"volume":1896,"transactions":9,"vwap":1895},"2025-10-30",21.23,19.6,20.14,6205300,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":232,"volume":1904,"transactions":9,"vwap":1902},"2025-10-29",20,20.455,19.9,19.98,-0.08,2005200,{"date":1906,"open":1746,"high":1907,"low":1908,"close":1836,"change":1373,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1836},"2025-10-28",20.42,20.0049992,-1.43,1366100,{"date":1912,"open":1739,"high":1913,"low":1914,"close":1888,"change":545,"percent_change":1056,"volume":1915,"transactions":9,"vwap":1888},"2025-10-27",20.64,20.26,1411200,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1729,"change":83,"percent_change":1579,"volume":1921,"transactions":9,"vwap":1729},"2025-10-24",20.43,20.59,20.325,1273600,{"date":1923,"open":1830,"high":1924,"low":1925,"close":1774,"change":1078,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1774},"2025-10-23",20.25,19.712,1.92,1917300,{"date":1929,"open":1731,"high":1930,"low":1830,"close":1931,"change":513,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-10-22",20.33,19.84,-1.2,2158700,{"date":1935,"open":1836,"high":1914,"low":1901,"close":1869,"change":1032,"percent_change":22,"volume":1936,"transactions":9,"vwap":1869},"2025-10-21",1444500,{"date":1938,"open":1746,"high":1888,"low":1939,"close":1895,"change":523,"percent_change":123,"volume":1940,"transactions":9,"vwap":1895},"2025-10-20",20.040001,1676100,{"date":1942,"open":1943,"high":1717,"low":1944,"close":1945,"change":931,"percent_change":577,"volume":1946,"transactions":9,"vwap":1945},"2025-10-17",19.74,19.65,19.96,1535500,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":689,"volume":1954,"transactions":9,"vwap":1952},"2025-10-16",19.71,19.91,19.375,19.73,0.12,1473500,{"date":1956,"open":1894,"high":1869,"low":1822,"close":1957,"change":688,"percent_change":815,"volume":1958,"transactions":9,"vwap":1957},"2025-10-15",19.61,2088000,{"date":1960,"open":1961,"high":1962,"low":27,"close":1858,"change":931,"percent_change":118,"volume":1963,"transactions":9,"vwap":1858},"2025-10-14",18.9,19.57,1945800,{"date":1965,"open":1822,"high":1966,"low":1967,"close":1968,"change":688,"percent_change":1798,"volume":1969,"transactions":9,"vwap":1968},"2025-10-13",19.458,19.16,19.22,1722700,{"date":1971,"open":1731,"high":1732,"low":1972,"close":1973,"change":448,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-10-10",19.02,19.059999,-5.6,3642200,{"date":1977,"open":1751,"high":1751,"low":1872,"close":1870,"change":376,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1870},"2025-10-09",-1.9,1327300,{"date":1981,"open":1982,"high":1983,"low":1877,"close":1984,"change":688,"percent_change":845,"volume":1985,"transactions":9,"vwap":1984},"2025-10-08",20.61,20.65,20.58,1795000,{"date":1987,"open":1988,"high":1761,"low":1989,"close":1907,"change":1057,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1907},"2025-10-07",20.7,20.335,-1.02,1322200,{"date":1993,"open":1994,"high":1995,"low":1877,"close":1996,"change":243,"percent_change":334,"volume":1997,"transactions":9,"vwap":1996},"2025-10-06",20.84,21.045,20.63,2983500,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":745,"percent_change":1534,"volume":2004,"transactions":9,"vwap":2003},"2025-10-03",20.74,21.24,20.625,20.85,2013800,{"date":2006,"open":2007,"high":1996,"low":2008,"close":2009,"change":1253,"percent_change":1284,"volume":2010,"transactions":9,"vwap":2009},"2025-10-02",20.34,20.225,20.57,1181000,{"date":2012,"open":1773,"high":1982,"low":2013,"close":1729,"change":545,"percent_change":1056,"volume":2014,"transactions":9,"vwap":1729},"2025-10-01",19.8,2264700,{"date":2016,"open":1844,"high":2017,"low":2018,"close":1886,"change":83,"percent_change":1579,"volume":2019,"transactions":9,"vwap":1886},"2025-09-30",20.41,19.845,2385000,{"date":2021,"open":1739,"high":1739,"low":1863,"close":1714,"change":191,"percent_change":651,"volume":2022,"transactions":9,"vwap":1714},"2025-09-29",2378500,{"date":2024,"open":1899,"high":1918,"low":2025,"close":1888,"change":974,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1888},"2025-09-26",19.88,1.8,1945200,{"date":2029,"open":1924,"high":2030,"low":2031,"close":1716,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1716},"2025-09-25",20.295,19.81,-0.56,-2.73,1569500,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1373,"percent_change":788,"volume":2041,"transactions":9,"vwap":2040},"2025-09-24",20.78,21.075001,20.52,20.55,960900,{"date":2043,"open":1762,"high":2044,"low":2045,"close":1994,"change":1056,"percent_change":513,"volume":2046,"transactions":9,"vwap":1994},"2025-09-23",21.31,20.8,1931600,{"date":2048,"open":2049,"high":2050,"low":2051,"close":1752,"change":546,"percent_change":981,"volume":2052,"transactions":9,"vwap":1752},"2025-09-22",20.93,21.094999,20.785,1828100,{"date":2054,"open":2055,"high":2056,"low":1699,"close":2049,"change":1011,"percent_change":1393,"volume":2057,"transactions":9,"vwap":2049},"2025-09-19",21.040001,21.12,4326100,{"date":2059,"open":2060,"high":2061,"low":2062,"close":1766,"change":2063,"percent_change":108,"volume":2064,"transactions":9,"vwap":1766},"2025-09-18",21.11,21.245,20.71,0.05,2713000,{"date":2066,"open":2056,"high":1598,"low":2045,"close":2067,"change":191,"percent_change":1520,"volume":2068,"transactions":9,"vwap":2067},"2025-09-17",20.98,1940200,{"date":2070,"open":2071,"high":2072,"low":2062,"close":1760,"change":1116,"percent_change":999,"volume":2073,"transactions":9,"vwap":1760},"2025-09-16",21.26,21.32,1980300,{"date":2075,"open":1760,"high":2076,"low":2077,"close":1767,"change":1953,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1767},"2025-09-15",21.255,20.865,0.57,1349700,{"date":2081,"open":2082,"high":2082,"low":2067,"close":2083,"change":730,"percent_change":1064,"volume":2084,"transactions":9,"vwap":2083},"2025-09-12",21.51,21.01,1223500,{"date":2086,"open":1744,"high":1598,"low":2087,"close":2088,"change":1798,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-09-11",20.69,21.61,4.04,1536900,{"date":2092,"open":1762,"high":2093,"low":1751,"close":1753,"change":546,"percent_change":981,"volume":2094,"transactions":9,"vwap":1753},"2025-09-10",21.45,1757200,{"date":2096,"open":1775,"high":2097,"low":2037,"close":2098,"change":303,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-09-09",21.14,20.81,-1.61,1242300,{"date":2102,"open":2072,"high":2103,"low":2104,"close":2105,"change":729,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-09-08",21.385,20.91,21.15,-0.75,1430500,{"date":2109,"open":2003,"high":2093,"low":2110,"close":2044,"change":103,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2044},"2025-09-05",20.738,2.55,1910100,{"date":2114,"open":1835,"high":2045,"low":1836,"close":2037,"change":47,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2037},"2025-09-04",2.36,2587700,{"date":2118,"open":1982,"high":1761,"low":1745,"close":1773,"change":759,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1773},"2025-09-03",-2.03,1829500,{"date":2122,"open":2045,"high":2104,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-09-02",20.545,20.72,-0.46,-2.17,1010700,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":21,"percent_change":1159,"volume":2134,"transactions":9,"vwap":2133},"2025-08-29",21.25,21.41,20.97,21.18,1038700,{"date":2136,"open":2137,"high":2138,"low":2132,"close":2130,"change":438,"percent_change":2063,"volume":2139,"transactions":9,"vwap":2130},"2025-08-28",21.22,21.28,896600,{"date":2141,"open":2083,"high":2142,"low":2104,"close":2001,"change":896,"percent_change":128,"volume":2143,"transactions":9,"vwap":2001},"2025-08-27",21.44,2782400,{"date":2145,"open":2146,"high":2147,"low":2055,"close":2097,"change":780,"percent_change":1441,"volume":2148,"transactions":9,"vwap":2097},"2025-08-26",21.16,21.475,1299200,{"date":2150,"open":2151,"high":2152,"low":2060,"close":2056,"change":730,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2056},"2025-08-25",21.6,21.625,-2.76,1140800,{"date":2156,"open":2000,"high":2157,"low":2158,"close":1628,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1628},"2025-08-22",21.73,20.555,1.26,6.16,1558800,{"date":2163,"open":1723,"high":2087,"low":1886,"close":1723,"change":699,"percent_change":605,"volume":2164,"transactions":9,"vwap":1723},"2025-08-21",858500,{"date":2166,"open":1983,"high":2167,"low":2168,"close":2124,"change":438,"percent_change":2063,"volume":2169,"transactions":9,"vwap":2124},"2025-08-20",20.86,20.51,1426100,{"date":2171,"open":2087,"high":2172,"low":1982,"close":2062,"change":1032,"percent_change":1373,"volume":2173,"transactions":9,"vwap":2062},"2025-08-19",21.09,1380200,{"date":2175,"open":1983,"high":2167,"low":2176,"close":1753,"change":476,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1753},"2025-08-18",20.5,0.63,2387500,{"date":2180,"open":2181,"high":2083,"low":1751,"close":1913,"change":962,"percent_change":514,"volume":2182,"transactions":9,"vwap":1913},"2025-08-15",20.96,1690500,{"date":2184,"open":2105,"high":2105,"low":1919,"close":1744,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1744},"2025-08-14",-0.74,-3.43,2226900,{"date":2189,"open":2067,"high":1671,"low":2190,"close":2191,"change":567,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-08-13",20.94,21.56,3.21,2380300,{"date":2195,"open":1773,"high":2196,"low":1914,"close":1752,"change":408,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1752},"2025-08-12",21,3.62,1717900,{"date":2200,"open":1877,"high":2087,"low":1722,"close":1722,"change":1903,"percent_change":232,"volume":2201,"transactions":9,"vwap":1722},"2025-08-11",2029600,{"date":2203,"open":1872,"high":2007,"low":1862,"close":1706,"change":774,"percent_change":285,"volume":2204,"transactions":9,"vwap":1706},"2025-08-08",1698300,{"date":2206,"open":1862,"high":1829,"low":2207,"close":1842,"change":1078,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1842},"2025-08-07",19.56,1.93,2077400,{"date":2211,"open":1837,"high":2212,"low":2213,"close":1949,"change":275,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1949},"2025-08-06",20.4,19.35,-1.79,2827300,{"date":2217,"open":2176,"high":1919,"low":2013,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-08-05",20.07,-0.41,-2,2770700,{"date":2223,"open":1775,"high":2105,"low":1729,"close":1843,"change":1165,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1843},"2025-08-04",-1.68,3198900,{"date":2227,"open":2228,"high":2229,"low":1952,"close":1761,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1761},"2025-08-01",20.235,20.92,1.94,10.27,6349500,{"date":2234,"open":2235,"high":2236,"low":27,"close":2237,"change":1328,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-07-31",19.41,19.63,18.89,-5.36,8145200,{"date":2241,"open":1888,"high":1907,"low":2242,"close":1945,"change":303,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1945},"2025-07-30",19.865,-1.67,2376000,{"date":2246,"open":2247,"high":2247,"low":1774,"close":1773,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1773},"2025-07-29",20.79,-0.44,-2.12,2963000,{"date":2252,"open":2045,"high":2253,"low":2040,"close":2000,"change":1032,"percent_change":1373,"volume":2254,"transactions":9,"vwap":2000},"2025-07-28",21.014999,2105300,{"date":2256,"open":1753,"high":2229,"low":1886,"close":2045,"change":476,"percent_change":2177,"volume":2257,"transactions":9,"vwap":2045},"2025-07-25",2277900,{"date":2259,"open":1699,"high":2190,"low":2009,"close":2260,"change":1903,"percent_change":376,"volume":2261,"transactions":9,"vwap":2260},"2025-07-24",20.67,2303800,{"date":2263,"open":2212,"high":2264,"low":1774,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-07-23",20.955,20.75,0.71,3.54,2143700,{"date":2270,"open":2207,"high":1784,"low":2207,"close":1939,"change":2078,"percent_change":1592,"volume":2271,"transactions":9,"vwap":1939},"2025-07-22",2462000,{"date":2273,"open":2274,"high":1902,"low":2275,"close":1851,"change":546,"percent_change":1057,"volume":2276,"transactions":9,"vwap":1851},"2025-07-21",19.76,19.435,1552800,{"date":2278,"open":2279,"high":2280,"low":2281,"close":1871,"change":513,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1871},"2025-07-18",19.93,19.965,19.33,-1.22,1980900,{"date":2285,"open":2236,"high":2018,"low":2286,"close":1857,"change":1661,"percent_change":774,"volume":2287,"transactions":9,"vwap":1857},"2025-07-17",19.62,1190100,{"date":2289,"open":1708,"high":1902,"low":1822,"close":2290,"change":1158,"percent_change":1838,"volume":2291,"transactions":9,"vwap":2290},"2025-07-16",19.72,1689900,{"date":2293,"open":1924,"high":2294,"low":1819,"close":2031,"change":243,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2031},"2025-07-15",20.265,-1.1,2097800,{"date":2298,"open":1939,"high":1870,"low":2299,"close":1724,"change":113,"percent_change":1343,"volume":2300,"transactions":9,"vwap":1724},"2025-07-14",19.785,1449700,{"date":2302,"open":2168,"high":1751,"low":1745,"close":1784,"change":1084,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1784},"2025-07-11",-2.51,1855500,{"date":2306,"open":2039,"high":2307,"low":1877,"close":2124,"change":82,"percent_change":1293,"volume":2308,"transactions":9,"vwap":2124},"2025-07-10",21.08,2383800,{"date":2310,"open":2311,"high":1984,"low":1717,"close":2312,"change":931,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-07-09",20.29,20.38,1.14,1739300,{"date":2316,"open":1952,"high":2317,"low":1952,"close":1872,"change":47,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1872},"2025-07-08",20.49,2.44,1657700,{"date":2321,"open":1714,"high":2322,"low":2286,"close":1783,"change":68,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1783},"2025-07-07",20.429,-3.53,2289300,{"date":2326,"open":1746,"high":2176,"low":2327,"close":2328,"change":90,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-07-03",20.014999,20.39,1.09,1002900,{"date":2332,"open":1945,"high":1877,"low":2333,"close":1745,"change":774,"percent_change":285,"volume":2334,"transactions":9,"vwap":1745},"2025-07-02",19.755,2168000,{"date":2336,"open":1795,"high":1918,"low":1795,"close":2337,"change":47,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-07-01",20.02,2.46,2676300,{"date":2341,"open":1783,"high":2031,"low":2342,"close":2343,"change":1754,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-06-30",19.43,19.54,-0.66,2020600,{"date":2347,"open":2207,"high":1950,"low":1851,"close":1783,"change":780,"percent_change":896,"volume":2348,"transactions":9,"vwap":1783},"2025-06-27",2564800,{"date":2350,"open":1858,"high":2351,"low":2352,"close":1944,"change":201,"percent_change":1387,"volume":2353,"transactions":9,"vwap":1944},"2025-06-26",19.705,19.31,1334300,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2213,"change":897,"percent_change":625,"volume":2359,"transactions":9,"vwap":2213},"2025-06-25",19.030001,19.445,18.86,1600200,{"date":2361,"open":1797,"high":1789,"low":2362,"close":2363,"change":153,"percent_change":1253,"volume":2364,"transactions":9,"vwap":2363},"2025-06-24",18.72,18.94,1938700,{"date":2366,"open":2367,"high":2368,"low":2369,"close":1961,"change":438,"percent_change":2063,"volume":2370,"transactions":9,"vwap":1961},"2025-06-23",18.63,19,18.32,2281700,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2237,"change":745,"percent_change":1090,"volume":2376,"transactions":9,"vwap":2237},"2025-06-20",18.75,19.12,18.47,3200200,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":523,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-06-18",18.41,18.815,18.25,18.61,0.98,1604900,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":365,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-06-17",18.7,18.96,18.28,18.43,-2.9,1811200,{"date":2394,"open":2382,"high":2395,"low":2396,"close":2397,"change":103,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-06-16",19.065001,18.39,18.98,2.87,1788000,{"date":2401,"open":2402,"high":2403,"low":2381,"close":2404,"change":759,"percent_change":1104,"volume":2405,"transactions":9,"vwap":2404},"2025-06-13",18.52,18.76,18.45,1656700,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":275,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-06-12",19.01,19.175,18.795,18.87,-1.87,1366700,{"date":2415,"open":2416,"high":2417,"low":2368,"close":2416,"change":1441,"percent_change":128,"volume":1134,"transactions":9,"vwap":2416},"2025-06-11",19.23,19.405,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":1953,"percent_change":2177,"volume":2424,"transactions":9,"vwap":2423},"2025-06-10",19.18,19.46,18.975,19.14,1899800,{"date":2426,"open":1887,"high":2281,"low":2427,"close":1972,"change":2428,"percent_change":1387,"volume":2429,"transactions":9,"vwap":1972},"2025-06-09",18.81,0.29,1820400,{"date":2431,"open":1804,"high":2432,"low":2433,"close":2434,"change":2063,"percent_change":493,"volume":2435,"transactions":9,"vwap":2434},"2025-06-06",19.115,18.65,18.73,1271400,{"date":2437,"open":2403,"high":1961,"low":2438,"close":2439,"change":21,"percent_change":1129,"volume":2440,"transactions":9,"vwap":2439},"2025-06-05",18.561,18.68,1189500,{"date":2442,"open":2362,"high":1804,"low":2443,"close":2373,"change":780,"percent_change":873,"volume":2444,"transactions":9,"vwap":2373},"2025-06-04",18.49,1611400,{"date":2446,"open":2447,"high":1803,"low":2448,"close":2434,"change":2177,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2434},"2025-06-03",18.17,17.905,3.48,3337500,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":113,"percent_change":739,"volume":2457,"transactions":9,"vwap":2456},"2025-06-02",18.19,18.27,17.78,18.1,1678200,{"date":2459,"open":2454,"high":2460,"low":2461,"close":2454,"change":981,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2454},"2025-05-30",18.53,18.045,-1.03,2560800,{"date":2465,"open":2466,"high":2362,"low":2453,"close":2467,"change":21,"percent_change":795,"volume":2468,"transactions":9,"vwap":2467},"2025-05-29",18.69,18.46,3753200,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2460,"change":103,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2460},"2025-05-28",18,18.545,17.87,2.94,4238100,{"date":2477,"open":2478,"high":2479,"low":2478,"close":2471,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2471},"2025-05-27",17.030001,18.07,1.28,7.66,3579100,{"date":2484,"open":2485,"high":2486,"low":2485,"close":2487,"change":1562,"percent_change":1123,"volume":2488,"transactions":9,"vwap":2487},"2025-05-23",16.51,16.79,16.72,2062600,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":931,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-05-22",16.54,17.07,16.41,16.87,1.38,2455400,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":448,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-05-21",17.54,17.67,16.63,16.64,-6.36,2120400,{"date":2506,"open":2507,"high":2508,"low":2509,"close":1464,"change":882,"percent_change":1401,"volume":2510,"transactions":9,"vwap":1464},"2025-05-20",17.66,18.040001,17.58,4925700,{"date":2512,"open":2473,"high":2513,"low":2514,"close":2515,"change":1520,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-05-19",18.059999,17.665,17.7,-3.12,2576900,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2454,"change":523,"percent_change":176,"volume":2523,"transactions":9,"vwap":2454},"2025-05-16",18.049999,18.291,17.93,1826900,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":688,"percent_change":1457,"volume":2530,"transactions":9,"vwap":2529},"2025-05-15",17.85,18.16,17.59,18.09,2346800,{"date":2532,"open":2404,"high":2533,"low":2534,"close":2522,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2522},"2025-05-14",18.55,17.885,-0.68,-3.65,3036000,{"date":2539,"open":2387,"high":2540,"low":2443,"close":2382,"change":634,"percent_change":668,"volume":2541,"transactions":9,"vwap":2382},"2025-05-13",18.84,1212800,{"date":2543,"open":2466,"high":2544,"low":2545,"close":2533,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2533},"2025-05-12",19.3,18.315,0.96,5.46,2391200,{"date":2550,"open":2455,"high":2551,"low":2552,"close":2528,"change":962,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2528},"2025-05-09",17.83,17.47,-1.01,1751500,{"date":2556,"open":2557,"high":2479,"low":2558,"close":1464,"change":1260,"percent_change":2559,"volume":2560,"transactions":9,"vwap":1464},"2025-05-08",17.1,16.82,5.52,2280500,{"date":2562,"open":2563,"high":2494,"low":2564,"close":2565,"change":61,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-05-07",16.52,16.33,16.84,2.75,2322700,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-05-06",16.7,16.8,16.32,16.39,-0.58,-3.42,2507700,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":1608,"percent_change":191,"volume":2583,"transactions":9,"vwap":2582},"2025-05-05",16.78,17.065001,16.29,16.97,2761000,{"date":2585,"open":2586,"high":2528,"low":2587,"close":2588,"change":524,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-05-02",17.094999,16.56,16.99,3.98,3541500,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":1456,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-05-01",16.38,16.605,15.99,16.34,1.62,5975200,{"date":2600,"open":2601,"high":2602,"low":179,"close":2603,"change":191,"percent_change":2185,"volume":2604,"transactions":9,"vwap":2603},"2025-04-30",15.71,16.094999,16.08,4760200,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":108,"percent_change":1090,"volume":2611,"transactions":9,"vwap":2610},"2025-04-29",15.95,16.45,15.82,16.2,1818400,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":780,"percent_change":476,"volume":2618,"transactions":9,"vwap":2617},"2025-04-28",15.88,16.215,15.76,15.96,3097100,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":546,"percent_change":738,"volume":2625,"transactions":9,"vwap":2624},"2025-04-25",15.92,16.26,15.62,15.94,2273500,{"date":183,"open":2627,"high":2628,"low":2627,"close":2629,"change":47,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},15.5,16.02,15.98,3.1,1607400]