[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OLN":3,"homepage-market-summary":35,"stock-historical-OLN":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"OLN","2026-10-07",{"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},"Olin Corp.","NYSE",null,"CHEMICALS & ALLIED PRODUCTS","Olin was founded in 1892 and has been publicly listed since 1917. The company has a unique dual identity compared with some of its chemical peers: it is the world's largest chlor-alkali producer by capacity, and it owns Winchester, a leading US ammunition manufacturer. Olin has three reportable segments: chlor-alkali products and vinyls, epoxies, and Winchester, which represent around 55%, 20%, and 25% of sales, respectively.","7,849","Clayton, MO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.0251,0.8,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},15.92,16.1,16.28,15.76,16.21,-0.29,-1.79,3963904.775768,38102,15.9426,30.46,14.95,2945917.8180840597,6.3,9765,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},2755488,1005752990.157183,-27.64,"2025-04-25",[187,188,198,209,219,229,239,249,259,269,279,288,298,308,318,328,338,348,356,366,376,386,397,407,416,425,436,445,454,463,473,482,493,503,513,523,534,545,555,566,577,586,594,602,613,622,631,640,649,657,668,677,686,696,707,716,727,737,745,753,762,770,778,787,793,801,810,818,826,834,840,849,857,865,872,878,885,894,902,911,920,927,935,942,948,956,964,972,979,987,995,1004,1013,1020,1029,1036,1042,1049,1058,1067,1074,1083,1091,1098,1106,1114,1122,1130,1137,1144,1151,1159,1167,1173,1182,1190,1196,1203,1209,1215,1220,1227,1235,1244,1253,1260,1269,1277,1284,1291,1297,1305,1311,1319,1326,1334,1341,1347,1355,1363,1371,1377,1385,1391,1398,1403,1411,1418,1423,1431,1437,1444,1449,1456,1462,1469,1476,1484,1491,1496,1502,1508,1517,1524,1530,1535,1540,1544,1549,1557,1565,1572,1580,1589,1597,1603,1609,1614,1621,1625,1631,1638,1642,1649,1653,1659,1666,1673,1681,1688,1694,1698,1706,1710,1716,1720,1725,1732,1738,1743,1750,1756,1762,1769,1775,1781,1787,1794,1799,1804,1807,1815,1819,1822,1827,1832,1837,1844,1852,1858,1866,1871,1874,1882,1887,1892,1896,1901,1907,1913,1919,1925,1931,1936,1940,1946,1951,1958,1964,1967,1972,1979,1984,1990,1994,1998,2005,2013,2020,2028,2036,2042,2048,2054,2059,2065,2073,2079,2085,2092,2098,2106,2110,2116,2122,2129,2135,2140,2145,2151,2157,2163,2167,2172,2180,2186,2192,2196,2202,2208,2213,2220,2226,2232,2237,2241,2246,2250,2255,2260,2267,2272,2278,2284,2290,2297,2301,2307,2313,2318,2324,2331,2336,2342,2347,2352,2357,2360,2368,2372,2377,2383,2386,2391,2397,2401,2407,2412,2417,2422,2427,2433,2439,2445,2451,2455,2460,2465,2472,2477,2481,2486,2491,2496,2502,2507,2511,2516,2519,2525,2530,2535,2541,2545,2549,2553,2559,2563,2566,2569,2573,2578,2584,2590,2597,2602,2608,2611,2615,2619,2624,2628,2632,2638,2643],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",16.17,16.32,15.95,-0.06,-0.37,3863498.046463,37027,16.1799,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",16.02,16.645,15.53,16.27,0.37,2.33,22316914.929142,49611,16.2655,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":193,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",15.88,16.185,15.74,15.9,-0.38,3921784.095809,36389,15.9345,{"date":220,"open":221,"high":222,"low":31,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",15.04,15.985,15.96,0.46,2.97,4776473.75375,43292,15.638,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":76,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",15.52,15.6,15.375,15.5,0.45,3707945.5227,32440,15.492,{"date":240,"open":241,"high":190,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",16.01,15.38,15.43,-0.62,-3.86,3696005.045886,35581,15.6103,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":155,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",16.4,16.5915,16.025,16.05,-2.13,2447689.619964,24720,16.1973,{"date":260,"open":261,"high":262,"low":263,"close":251,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",16.26,16.445,16.09,0.14,0.86,1684935.855338,22724,16.3312,{"date":270,"open":271,"high":272,"low":273,"close":261,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",16.77,16.93,16.225,-0.51,-3.04,2189469.582464,26678,16.3962,{"date":280,"open":281,"high":282,"low":283,"close":271,"change":284,"percent_change":106,"volume":285,"transactions":286,"vwap":287},"2026-09-23",16.98,17.19,16.75,-0.05,1793074.865387,21619,16.9266,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",16.59,17.11,16.82,0.28,1.69,2099077.946294,24445,16.8864,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":106,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",16.84,16.8665,16.35,16.54,-1.78,2641025.832915,31214,16.5527,{"date":309,"open":310,"high":311,"low":312,"close":300,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",16.89,17.12,16.67,-0.17,-1,3944406.021697,26928,16.8125,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":193,"volume":325,"transactions":326,"vwap":327},"2026-09-17",17.15,17.32,16.92,17.01,-0.01,3066161.46604,34718,17.1194,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":126,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",17.1,17.37,16.88,17.02,-0.7,2591588.234071,32096,17.1241,{"date":339,"open":340,"high":320,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",17.07,16.68,17.14,0.26,1.54,3001236.787966,34295,17.0217,{"date":349,"open":350,"high":350,"low":351,"close":332,"change":121,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",17.46,16.86,-1.86,1977229.197446,26503,17.0069,{"date":357,"open":358,"high":359,"low":291,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",17.51,17.69,17.2,-0.11,-0.64,2378763.195592,28822,17.3033,{"date":367,"open":368,"high":369,"low":291,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",17.62,17.775,17.31,-0.15,-0.86,1805000.19135,24146,17.3106,{"date":377,"open":378,"high":379,"low":380,"close":350,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",18.05,18.29,17.425,-0.43,-2.4,2618868.30458,31164,17.5789,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",17.55,18.095,17.39,17.89,0.52,2.99,3195230.287752,34409,17.8323,{"date":398,"open":399,"high":400,"low":401,"close":331,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",16.8,17.58,16.73,0.4,2.36,2463991.011221,29811,17.3915,{"date":408,"open":409,"high":410,"low":351,"close":411,"change":172,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",17.8,17.85,16.97,-3.91,2715258.680809,30914,17.0509,{"date":417,"open":340,"high":418,"low":340,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",17.87,17.66,0.53,3.09,2034745.10655,26061,17.6782,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",17.26,17.4,16.99,17.13,-0.27,-1.55,2175639.904086,25137,17.2021,{"date":437,"open":282,"high":438,"low":439,"close":428,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",17.48,17,0.25,1.46,4258334.098177,31297,17.3111,{"date":446,"open":438,"high":447,"low":448,"close":320,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",17.7239,17.005,-0.13,-0.75,3342645.195226,32259,17.2026,{"date":455,"open":456,"high":457,"low":323,"close":458,"change":162,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",17.24,17.38,17.28,-1.37,2883092.996135,29111,17.2572,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":265,"volume":470,"transactions":471,"vwap":472},"2026-08-26",17.34,17.54,17.105,17.52,0.15,2933543.08634,32340,17.3682,{"date":474,"open":428,"high":475,"low":476,"close":331,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",17.5,17.085,-0.2,-1.14,2840221.772847,31515,17.3029,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",18.4,18.44,17.56,17.57,-0.83,-4.51,3561244.80902,34503,17.7462,{"date":494,"open":495,"high":496,"low":497,"close":484,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",18.73,18.91,18.36,-0.23,-1.23,2099523.106354,25743,18.5498,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":381,"volume":510,"transactions":511,"vwap":512},"2026-08-20",18.75,18.901,18.27,18.63,-0.08,2930892.448603,29025,18.5752,{"date":514,"open":495,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",19.32,18.655,18.71,0.23,1.24,2505589.110097,30580,18.898,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",19.09,19.27,18.39,18.48,-0.53,-2.79,2207219.90687,26087,18.6022,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",19.05,19.156,18.77,19.01,-0.09,-0.47,1950662.814353,23115,18.9818,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":443,"vwap":554},"2026-08-14",19.22,19.39,18.78,19.1,0.04,0.21,2254869.521639,19.0267,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",18.54,19.24,18.45,19.06,0.34,1.82,2000096.179619,26541,19.0445,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",19.12,19.14,18.55,18.72,-0.36,-1.89,2151197.768365,32649,18.7109,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":343,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",18.86,19.33,19.08,1.38,1957563.431575,29531,19.1212,{"date":587,"open":588,"high":589,"low":559,"close":590,"change":518,"percent_change":519,"volume":591,"transactions":592,"vwap":593},"2026-08-10",18.51,18.8944,18.82,3087327.589723,39614,18.6973,{"date":595,"open":549,"high":596,"low":559,"close":597,"change":371,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",19.085,18.59,-0.8,2236300.114012,31190,18.7556,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",18.93,19.37,18.7,18.74,0.02,0.11,3355871.430295,35461,18.9793,{"date":614,"open":615,"high":526,"low":616,"close":571,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",18.94,18.571,-0.33,-1.73,3919383.248345,45126,18.7463,{"date":623,"open":624,"high":568,"low":625,"close":536,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",18.56,18.295,0.43,2.31,4814653.171692,51765,18.8575,{"date":632,"open":633,"high":539,"low":634,"close":635,"change":609,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",18.12,17.995,18.62,0.59,5070909.740205,64226,18.5378,{"date":641,"open":642,"high":642,"low":643,"close":588,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",20.48,17.73,-3.66,-16.51,10111628.751771,98980,18.3926,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":150,"percent_change":540,"volume":654,"transactions":655,"vwap":656},"2026-07-30",22.39,21.8501,22.17,2558466.770793,34153,22.1305,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",21.69,22.32,21.35,22.19,0.82,3.84,2893833.59313,34778,21.9532,{"date":669,"open":670,"high":671,"low":661,"close":672,"change":274,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",22,22.44,21.37,-2.33,3781664.532826,40829,21.6336,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":346,"vwap":685},"2026-07-27",23.02,21.705,21.88,-1.32,-5.69,2637105.820073,22.0223,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":352,"volume":693,"transactions":694,"vwap":695},"2026-07-24",23.6,23.745,23.1,23.2,-0.44,2441873.697982,26856,23.3489,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",24.4,24.82,23.23,23.64,-0.6,-2.48,2648531.403962,27928,23.7434,{"date":708,"open":700,"high":709,"low":700,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",24.26,24.24,1.09,4.71,2998803.33808,32478,24.0294,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",22.23,23.18,22.045,23.15,0.97,4.37,2591082.110235,28948,22.9119,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":265,"volume":734,"transactions":735,"vwap":736},"2026-07-20",21.71,22.45,21.44,22.18,0.19,2689440.337799,30820,22.1348,{"date":738,"open":739,"high":651,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-17",22.14,21.8,21.99,0.01,0.05,2199800,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-16",21.53,22.53,21.98,0.12,0.55,2191700,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-15",21.64,22.31,21.6,21.86,0.2,0.92,2621400,{"date":763,"open":764,"high":749,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-14",21.74,21.26,21.66,0.51,2.41,3009300,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":77,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-13",20.9,21.7,20.71,21.15,2.27,3288600,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-10",20.45,20.79,20.1,20.68,0.49,2.43,2774100,{"date":788,"open":775,"high":775,"low":789,"close":790,"change":791,"percent_change":245,"volume":792,"transactions":9,"vwap":790},"2026-07-09",19.9,20.19,-0.81,2902300,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":343,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-08",20.89,21.95,20.85,21,1.25,4910100,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",19.82,20.84,19.77,20.74,0.99,5.01,4492800,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":25,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-06",19.61,19.88,19.28,19.75,-1.45,2729100,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":235,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-07-02",19.93,20.49,19.52,20.040001,2.3,3291100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":498,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-07-01",19.4,19.91,19.25,19.59,-1.16,3805900,{"date":835,"open":836,"high":806,"low":837,"close":803,"change":314,"percent_change":838,"volume":839,"transactions":9,"vwap":803},"2026-06-30",20.37,19.58,-4.8,3988200,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-29",21.75,21.76,20.42,20.82,-0.91,-4.19,3940400,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":561,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-26",21.32,22.12,21.1,21.73,1.59,4171000,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":402,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-25",21.12,21.78,20.72,21.39,1.91,4410500,{"date":866,"open":798,"high":867,"low":868,"close":869,"change":541,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-24",21.17,20.39,20.99,-2.19,3815400,{"date":873,"open":874,"high":875,"low":775,"close":876,"change":509,"percent_change":194,"volume":877,"transactions":9,"vwap":876},"2026-06-23",21.3,22.02,21.46,4411300,{"date":879,"open":796,"high":880,"low":881,"close":882,"change":541,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-22",22.21,20.97,21.54,-2.14,3736500,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-18",23.24,23.31,21.72,22.01,-0.99,-4.3,5015700,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":791,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-17",23.73,25.27,22.99,23,-3.4,4499500,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-16",26.65,26.82,22.63,23.81,-1.49,-5.89,9694700,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-15",25.13,25.54,24.69,25.3,0.17,0.68,1833500,{"date":921,"open":922,"high":923,"low":924,"close":913,"change":925,"percent_change":664,"volume":926,"transactions":9,"vwap":913},"2026-06-12",24.45,25.24,24.35,0.93,1954700,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":293,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-11",24.39,24.64,24.059999,24.2,1.17,1304200,{"date":936,"open":922,"high":937,"low":896,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-10",24.54,23.92,-0.59,-2.41,1788700,{"date":943,"open":937,"high":915,"low":944,"close":945,"change":518,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-09",23.93,24.51,0.95,2456500,{"date":949,"open":915,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-08",24.72,24.14,24.28,-0.26,-1.06,1549300,{"date":957,"open":958,"high":959,"low":960,"close":937,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":937},"2026-06-05",24.55,24.88,24.11,-0.39,-1.56,1847900,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":488,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-04",25.41,25.73,24.62,24.93,-3.22,2009900,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":313,"percent_change":57,"volume":978,"transactions":9,"vwap":977},"2026-06-03",25.83,26.16,25.55,25.76,1355600,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":733,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-02",25.88,26.54,25.68,25.93,0.74,2016000,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":449,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-01",25.81,26.22,25.12,25.74,-0.5,2516000,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-29",26.78,26.91,25.61,25.87,-0.88,-3.29,2986800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-28",26.02,26.89,25.82,26.75,0.73,2.81,1914400,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1006,"change":361,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1006},"2026-05-27",25.9,26.63,25.77,-0.42,2242500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-26",26.2,26.59,25.95,26.13,0.1,0.38,1550700,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":742,"percent_change":551,"volume":1035,"transactions":9,"vwap":1034},"2026-05-22",26.34,26.61,25.71,26.030001,1431800,{"date":1037,"open":1038,"high":1039,"low":967,"close":1006,"change":25,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1006},"2026-05-21",26.41,26.55,-1.1,1557700,{"date":1043,"open":967,"high":1044,"low":967,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-20",26.73,26.31,0.35,1.35,1924500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-19",26.96,26.97,25.57,25.96,-1.11,-4.1,1890100,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-18",26.95,27.33,26.12,27.07,0.29,1.08,1780300,{"date":1068,"open":1069,"high":1069,"low":1070,"close":997,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":997},"2026-05-15",27.41,26.72,-0.96,-3.46,2120000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-14",28.42,28.45,27.66,27.74,-0.65,-2.29,1784100,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":17,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-13",27.88,28.9,27.5,28.39,2.9,2156200,{"date":1092,"open":1093,"high":1094,"low":1087,"close":1095,"change":488,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-12",28.58,28.74,27.59,-2.92,2870400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1076,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1076},"2026-05-11",27.34,28.95,27.09,1.58,5.89,2224000,{"date":1107,"open":1108,"high":1109,"low":904,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-08",27.17,28.23,26.84,0.08,0.3,2869500,{"date":1115,"open":1116,"high":1117,"low":982,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-07",28.28,28.5,26.76,-2.04,-7.08,2512300,{"date":1123,"open":1124,"high":1086,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-06",28.02,27.28,28.8,0.09,0.31,2854000,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":608,"percent_change":76,"volume":1136,"transactions":9,"vwap":1135},"2026-05-05",28.35,29.26,28.040001,28.71,2530100,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1111,"percent_change":293,"volume":1143,"transactions":9,"vwap":1142},"2026-05-04",28.75,29,28.08,28.69,2094600,{"date":1145,"open":1146,"high":1101,"low":1147,"close":1148,"change":1149,"percent_change":224,"volume":1150,"transactions":9,"vwap":1148},"2026-05-01",28.64,28,28.61,0.13,2035000,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-30",27.42,28.7,28.48,1.1,4.02,1716100,{"date":1160,"open":1069,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-29",27.56,26.79,27.38,0.62,2.32,1283700,{"date":1168,"open":1169,"high":1170,"low":1039,"close":1118,"change":1171,"percent_change":953,"volume":1172,"transactions":9,"vwap":1118},"2026-04-28",27.08,27.55,-0.07,1343900,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-27",27.15,27.48,26.29,26.83,0.06,0.22,1523300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":751,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-24",26.33,27.02,25.98,26.77,2.1,1624300,{"date":1191,"open":1007,"high":1069,"low":1192,"close":990,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":990},"2026-04-23",25.75,-0.68,-2.53,1781600,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":431,"percent_change":891,"volume":1202,"transactions":9,"vwap":1201},"2026-04-22",27.69,27.8,26.19,26.9,2092900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1108,"change":1064,"percent_change":1065,"volume":1208,"transactions":9,"vwap":1108},"2026-04-21",27.21,27.63,26.36,2150800,{"date":1210,"open":1184,"high":1100,"low":1034,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-20",26.88,0.79,3.03,3183900,{"date":1216,"open":1169,"high":1169,"low":984,"close":1217,"change":573,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-17",26.09,-6.75,3310700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1180,"percent_change":1212,"volume":1226,"transactions":9,"vwap":1225},"2026-04-16",28.049999,28.3,27.3,27.98,2070300,{"date":1228,"open":1229,"high":1230,"low":1170,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-15",28.31,28.41,27.76,-0.41,-1.46,1720100,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-14",29.32,29.4,27.87,28.17,-1.26,-4.28,2406900,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-13",29.25,29.73,28.89,29.43,0.48,1.66,1785200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1101,"change":751,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1101},"2026-04-10",28.83,29.8,28.52,1.94,2481500,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-09",29.12,29.62,27.43,28.4,-0.55,-1.9,2781500,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1101,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1101},"2026-04-08",29.030001,29.07,26.01,-1.19,-3.95,4279600,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":93,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-04-07",28.92,30.18,30.14,3.11,2409200,{"date":1285,"open":1286,"high":1287,"low":1101,"close":1288,"change":1289,"percent_change":627,"volume":1290,"transactions":9,"vwap":1288},"2026-04-06",29.22,30.02,29.23,0.66,3008100,{"date":1292,"open":1133,"high":1293,"low":1223,"close":1294,"change":1295,"percent_change":1081,"volume":1296,"transactions":9,"vwap":1294},"2026-04-02",29.52,28.57,-0.67,2219400,{"date":1298,"open":1299,"high":1300,"low":1142,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-01",30.07,30.43,29.24,-0.49,-1.65,3070300,{"date":1306,"open":1307,"high":30,"low":1294,"close":1247,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1247},"2026-03-31",29.1,0.85,2.94,3559400,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":449,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-30",29.42,29.95,28.49,28.88,-0.45,3228500,{"date":1320,"open":1135,"high":1321,"low":1109,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-27",29.19,29.01,0.41,1.43,3577900,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-26",27.7,29.15,28.6,0.56,2,2906300,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1134,"change":235,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1134},"2026-03-25",27.71,28.36,27.54,1.63,3253800,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1095,"change":205,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1095},"2026-03-24",25.17,27.79,9.22,2592700,{"date":1348,"open":1349,"high":1054,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-23",23.88,23.8,25.26,1.49,6.27,2766100,{"date":1356,"open":984,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-20",26.24,23.51,23.77,-1.83,-7.15,3911400,{"date":1364,"open":1000,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-19",26.25,24.99,25.6,-0.71,-2.7,2529400,{"date":1372,"open":1373,"high":1374,"low":1192,"close":1045,"change":420,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1045},"2026-03-18",26.08,26.74,2.06,2834900,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-17",24.56,26.26,25.78,1.5,6.18,2823400,{"date":1386,"open":1387,"high":1388,"low":952,"close":952,"change":1317,"percent_change":1389,"volume":1390,"transactions":9,"vwap":952},"2026-03-16",24.83,25.18,-1.82,1965100,{"date":1392,"open":975,"high":1038,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-13",24.59,24.73,-1.28,-4.92,2857000,{"date":1399,"open":931,"high":1380,"low":931,"close":1273,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1273},"2026-03-12",2.24,9.42,4897100,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1359,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1359},"2026-03-11",23.52,24.38,23.38,0.24,1.02,2977100,{"date":1412,"open":1413,"high":1414,"low":899,"close":1415,"change":431,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-10",23.5,24.52,23.53,-1.13,2617200,{"date":1419,"open":1420,"high":929,"low":748,"close":1350,"change":626,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1350},"2026-03-09",23.13,1.84,4175800,{"date":1424,"open":1425,"high":1426,"low":721,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-06",24.34,24.43,23.37,-1.25,-5.08,3564500,{"date":1432,"open":1433,"high":1434,"low":931,"close":968,"change":469,"percent_change":1435,"volume":1436,"transactions":9,"vwap":968},"2026-03-05",24.46,26.18,0.61,5009400,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":750,"percent_change":784,"volume":1443,"transactions":9,"vwap":1442},"2026-03-04",24.7,25.030001,23.57,24.47,3145200,{"date":1445,"open":1406,"high":950,"low":1446,"close":924,"change":954,"percent_change":1447,"volume":1448,"transactions":9,"vwap":924},"2026-03-03",22.97,-4.17,2554300,{"date":1450,"open":1451,"high":1452,"low":1453,"close":966,"change":551,"percent_change":1454,"volume":1455,"transactions":9,"vwap":966},"2026-03-02",25,25.53,24.6,0.16,3805000,{"date":1457,"open":1405,"high":1458,"low":1405,"close":1459,"change":441,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-02-27",25.39,25.37,6.11,3029700,{"date":1463,"open":1464,"high":1442,"low":1465,"close":1466,"change":1467,"percent_change":1018,"volume":1468,"transactions":9,"vwap":1466},"2026-02-26",24.01,23.45,23.91,-0.1,2071800,{"date":1470,"open":1439,"high":1471,"low":1472,"close":1464,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1464},"2026-02-25",24.85,23.68,-0.28,-1.15,3683700,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1212,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-24",23.76,24.76,23.7,24.29,3.36,2198400,{"date":1485,"open":1486,"high":937,"low":1487,"close":1413,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1413},"2026-02-23",24.030001,23.34,-0.84,-3.45,1760600,{"date":1492,"open":1493,"high":1494,"low":1413,"close":1425,"change":1179,"percent_change":440,"volume":1495,"transactions":9,"vwap":1425},"2026-02-20",23.85,24.68,3945200,{"date":1497,"open":1498,"high":1499,"low":1466,"close":952,"change":362,"percent_change":1500,"volume":1501,"transactions":9,"vwap":952},"2026-02-19",24.86,25.11,-2.57,2143100,{"date":1503,"open":924,"high":974,"low":951,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-18",24.92,1.05,4.4,3227400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-17",25.5,25.7,23.67,23.87,-2.01,-7.77,2713200,{"date":1518,"open":1519,"high":1520,"low":1521,"close":981,"change":759,"percent_change":1522,"volume":1523,"transactions":9,"vwap":981},"2026-02-13",25.4,26.27,25.25,0.78,2521700,{"date":1525,"open":1526,"high":1527,"low":897,"close":983,"change":362,"percent_change":1528,"volume":1529,"transactions":9,"vwap":983},"2026-02-12",26.58,27.35,-2.43,3447900,{"date":1531,"open":1200,"high":1185,"low":1062,"close":1532,"change":561,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-11",26.32,1.31,3905100,{"date":1536,"open":959,"high":1025,"low":1479,"close":1186,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1186},"2026-02-10",1.42,5.78,3100200,{"date":1541,"open":1414,"high":1498,"low":1478,"close":1379,"change":431,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1379},"2026-02-09",-1.09,2837400,{"date":1545,"open":1546,"high":1343,"low":1413,"close":1387,"change":1537,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1387},"2026-02-06",23.65,6.07,3657300,{"date":1550,"open":1451,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-05",25.31,23.19,23.41,-2.03,-7.98,3444400,{"date":1558,"open":1559,"high":1367,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-04",23.17,23.09,25.44,2.51,10.95,5764100,{"date":1566,"open":670,"high":1567,"low":854,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-03",23.28,22.93,0.76,3.43,4287600,{"date":1573,"open":1574,"high":1575,"low":1576,"close":653,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":653},"2026-02-02",20.77,22.5,20.51,1.36,6.54,4287300,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-30",21.42,22.65,19.71,20.81,-1.53,-6.85,9142500,{"date":1590,"open":1591,"high":1552,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-29",22.95,21.77,22.34,-0.4,-1.76,5288600,{"date":1598,"open":719,"high":700,"low":1599,"close":1600,"change":449,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-28",22.11,22.74,-0.57,4078900,{"date":1604,"open":1413,"high":1466,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-27",22.87,-0.73,-3.09,3403400,{"date":1610,"open":1611,"high":924,"low":1358,"close":688,"change":1594,"percent_change":1612,"volume":1613,"transactions":9,"vwap":688},"2026-01-26",24.32,-1.67,2282000,{"date":1615,"open":922,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":85,"volume":1620,"transactions":9,"vwap":1618},"2026-01-23",24.79,23.98,24,-0.46,2488000,{"date":1622,"open":1618,"high":1394,"low":1349,"close":1433,"change":1164,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1433},"2026-01-22",2.6,4344300,{"date":1626,"open":898,"high":709,"low":898,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-21",23.84,1.29,5.72,3306700,{"date":1632,"open":1633,"high":1560,"low":1634,"close":1635,"change":372,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-20",22.85,22.29,22.55,-3.67,3619800,{"date":1639,"open":1487,"high":1480,"low":691,"close":1553,"change":43,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1553},"2026-01-16",-0.93,1344300,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":431,"percent_change":1416,"volume":1648,"transactions":9,"vwap":1647},"2026-01-15",23.9,24.09,23.43,23.63,1711100,{"date":1650,"open":701,"high":1651,"low":1553,"close":1644,"change":751,"percent_change":403,"volume":1652,"transactions":9,"vwap":1644},"2026-01-14",24.81,2602000,{"date":1654,"open":1655,"high":1645,"low":1656,"close":1657,"change":1111,"percent_change":561,"volume":1658,"transactions":9,"vwap":1657},"2026-01-13",23.58,23.01,23.35,2547800,{"date":1660,"open":1661,"high":907,"low":1662,"close":1663,"change":939,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-01-12",23.59,22.96,23.27,-2.47,2820500,{"date":1667,"open":1668,"high":1618,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-09",20.65,23.86,1.3,5.76,6859800,{"date":1674,"open":1675,"high":1676,"low":772,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-08",21.28,23.07,22.56,1.13,5.27,3122800,{"date":1682,"open":730,"high":1683,"low":672,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-07",22.69,21.43,-0.89,-3.99,2579000,{"date":1689,"open":1690,"high":671,"low":1691,"close":660,"change":722,"percent_change":1692,"volume":1693,"transactions":9,"vwap":660},"2026-01-06",21.36,21.08,4.54,3489800,{"date":1695,"open":729,"high":660,"low":1696,"close":661,"change":477,"percent_change":1640,"volume":1697,"transactions":9,"vwap":661},"2026-01-05",21.24,2491300,{"date":1699,"open":853,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-02",21.67,20.8,21.55,0.72,3.46,1409200,{"date":1707,"open":804,"high":851,"low":1585,"close":1708,"change":449,"percent_change":244,"volume":1709,"transactions":9,"vwap":1708},"2025-12-31",20.83,2076600,{"date":1711,"open":1712,"high":1696,"low":1713,"close":1714,"change":193,"percent_change":25,"volume":1715,"transactions":9,"vwap":1714},"2025-12-30",21.02,20.88,20.96,1257200,{"date":1717,"open":1701,"high":1718,"low":1719,"close":1712,"change":1149,"percent_change":1164,"volume":1705,"transactions":9,"vwap":1712},"2025-12-29",21.049999,20.64,{"date":1721,"open":1722,"high":772,"low":1723,"close":795,"change":293,"percent_change":1577,"volume":1724,"transactions":9,"vwap":795},"2025-12-26",20.63,20.47,1080400,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":264,"percent_change":918,"volume":1731,"transactions":9,"vwap":1730},"2025-12-24",20.46,20.66,20.34,20.61,634400,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1723,"change":498,"percent_change":1055,"volume":1737,"transactions":9,"vwap":1723},"2025-12-23",20.7,21.07,20.4,2336600,{"date":1739,"open":780,"high":1740,"low":780,"close":1734,"change":1128,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1734},"2025-12-22",21.22,1.52,1577800,{"date":1744,"open":1745,"high":1746,"low":1747,"close":868,"change":1748,"percent_change":1001,"volume":1749,"transactions":9,"vwap":868},"2025-12-19",20.29,20.62,20.2,-0.18,2493800,{"date":1751,"open":868,"high":806,"low":1752,"close":1753,"change":343,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-12-18",20.049999,20.57,1.28,2402800,{"date":1757,"open":868,"high":774,"low":1758,"close":1759,"change":361,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-17",20.27,20.31,-0.54,2302600,{"date":1763,"open":1764,"high":1765,"low":1766,"close":844,"change":1040,"percent_change":1767,"volume":1768,"transactions":9,"vwap":844},"2025-12-16",21.47,21.5,20.25,-5.11,2877300,{"date":1770,"open":899,"high":1771,"low":672,"close":1772,"change":57,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-12-15",23.44,21.52,-2.98,5083200,{"date":1776,"open":1677,"high":1777,"low":739,"close":732,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":732},"2025-12-12",22.94,-0.14,-0.63,1977100,{"date":1782,"open":773,"high":651,"low":1783,"close":660,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":660},"2025-12-11",21.63,0.75,3.48,3199800,{"date":1788,"open":1789,"high":889,"low":1736,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-10",20.73,21.57,1.21,5.94,2825300,{"date":1795,"open":1766,"high":1796,"low":1747,"close":1797,"change":343,"percent_change":1628,"volume":1798,"transactions":9,"vwap":1797},"2025-12-09",21.2,20.36,1728900,{"date":1800,"open":1801,"high":783,"low":1802,"close":782,"change":572,"percent_change":1595,"volume":1803,"transactions":9,"vwap":782},"2025-12-08",20.5,20,2660500,{"date":1805,"open":1801,"high":1690,"low":868,"close":1727,"change":608,"percent_change":1026,"volume":1806,"transactions":9,"vwap":1727},"2025-12-05",2598100,{"date":1808,"open":1809,"high":1810,"low":1736,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-04",21.4,21.45,20.44,-1.01,-4.71,2254900,{"date":1816,"open":874,"high":740,"low":1817,"close":1810,"change":552,"percent_change":807,"volume":1818,"transactions":9,"vwap":1810},"2025-12-03",21.09,2133400,{"date":1820,"open":757,"high":842,"low":806,"close":1696,"change":617,"percent_change":1586,"volume":1821,"transactions":9,"vwap":1696},"2025-12-02",2105300,{"date":1823,"open":797,"high":681,"low":1824,"close":1790,"change":77,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1790},"2025-12-01",20.59,2.23,3683000,{"date":1828,"open":1574,"high":1829,"low":1668,"close":853,"change":1830,"percent_change":855,"volume":1831,"transactions":9,"vwap":853},"2025-11-28",21.13,0.33,1020600,{"date":1833,"open":1834,"high":1735,"low":1835,"close":1574,"change":77,"percent_change":1165,"volume":1836,"transactions":9,"vwap":1574},"2025-11-26",20.33,20.21,2117400,{"date":1838,"open":1839,"high":1824,"low":1840,"close":1841,"change":784,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-11-25",20.059999,19.84,20.3,2.47,2113900,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":469,"volume":1851,"transactions":9,"vwap":1849},"2025-11-24",19.79,19.97,19.23,19.81,0.03,2477500,{"date":1853,"open":508,"high":868,"low":557,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-11-21",19.78,1.32,7.15,2828600,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":194,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-11-20",19,19.2,18.43,18.46,-1.96,3426200,{"date":1867,"open":547,"high":1868,"low":607,"close":1869,"change":1232,"percent_change":255,"volume":1870,"transactions":9,"vwap":1869},"2025-11-19",19.29,18.83,2985200,{"date":1872,"open":1860,"high":515,"low":559,"close":558,"change":551,"percent_change":552,"volume":1873,"transactions":9,"vwap":558},"2025-11-18",2828200,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1861,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1861},"2025-11-17",20.14,20.28,19.18,-0.92,-4.57,2874700,{"date":1883,"open":836,"high":1801,"low":803,"close":1884,"change":1080,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-11-14",20.12,-3.13,1940600,{"date":1888,"open":1847,"high":1889,"low":803,"close":1574,"change":265,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1574},"2025-11-13",20.94,4.32,2863000,{"date":1893,"open":815,"high":1877,"low":1894,"close":829,"change":1128,"percent_change":1103,"volume":1895,"transactions":9,"vwap":829},"2025-11-12",19.74,2460700,{"date":1897,"open":1898,"high":1846,"low":558,"close":1899,"change":440,"percent_change":1628,"volume":1900,"transactions":9,"vwap":1899},"2025-11-11",19.48,19.6,2238700,{"date":1902,"open":1903,"high":1904,"low":1878,"close":1905,"change":284,"percent_change":953,"volume":1906,"transactions":9,"vwap":1905},"2025-11-10",19.72,19.86,19.35,2354200,{"date":1908,"open":1909,"high":1910,"low":1911,"close":828,"change":293,"percent_change":441,"volume":1912,"transactions":9,"vwap":828},"2025-11-07",19.07,19.41,18.76,3189100,{"date":1914,"open":1915,"high":1915,"low":1916,"close":568,"change":1317,"percent_change":1917,"volume":1918,"transactions":9,"vwap":568},"2025-11-06",19.63,19.049999,-2.3,2458600,{"date":1920,"open":812,"high":1921,"low":1922,"close":1923,"change":742,"percent_change":743,"volume":1924,"transactions":9,"vwap":1923},"2025-11-05",19.99,19.31,19.57,2820300,{"date":1926,"open":1927,"high":1752,"low":1928,"close":1928,"change":1302,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-11-04",19.62,19.56,-2.44,2754500,{"date":1932,"open":1729,"high":642,"low":1933,"close":1752,"change":1080,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1752},"2025-11-03",19.95,-3.14,3235700,{"date":1937,"open":1728,"high":881,"low":1877,"close":1734,"change":1171,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1734},"2025-10-31",-0.34,2290500,{"date":1941,"open":1942,"high":1765,"low":1943,"close":1574,"change":244,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1574},"2025-10-30",20.86,20.35,-2.9,3059500,{"date":1947,"open":1713,"high":1583,"low":1585,"close":862,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":862},"2025-10-29",0.36,1.71,4719200,{"date":1952,"open":1718,"high":843,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-10-28",20.030001,21.030001,-2.99,-12.45,8867000,{"date":1959,"open":1960,"high":959,"low":1513,"close":1961,"change":1962,"percent_change":313,"volume":1963,"transactions":9,"vwap":1961},"2025-10-27",24.22,24.02,-0.04,2786900,{"date":1965,"open":698,"high":698,"low":944,"close":931,"change":1111,"percent_change":1830,"volume":1966,"transactions":9,"vwap":931},"2025-10-24",2008700,{"date":1968,"open":1663,"high":1969,"low":1970,"close":1617,"change":1533,"percent_change":1538,"volume":1971,"transactions":9,"vwap":1617},"2025-10-23",24.5,23.08,2452700,{"date":1973,"open":1487,"high":1974,"low":1975,"close":1976,"change":1606,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-10-22",23.56,22.54,22.67,-3.12,1901300,{"date":1980,"open":887,"high":1349,"low":1676,"close":1981,"change":469,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-10-21",23.4,0.65,1909700,{"date":1985,"open":1480,"high":1618,"low":1986,"close":1987,"change":1988,"percent_change":1193,"volume":1989,"transactions":9,"vwap":1987},"2025-10-20",23.12,23.25,-0.16,1472900,{"date":1991,"open":1992,"high":1486,"low":691,"close":1553,"change":274,"percent_change":255,"volume":1993,"transactions":9,"vwap":1553},"2025-10-17",23.62,1542500,{"date":1995,"open":1611,"high":1611,"low":1407,"close":938,"change":1996,"percent_change":1395,"volume":1997,"transactions":9,"vwap":938},"2025-10-16",-0.31,1410100,{"date":1999,"open":2000,"high":2001,"low":1992,"close":2002,"change":106,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-10-15",24.94,25.07,24.23,-1.22,1431600,{"date":2006,"open":2007,"high":1366,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-10-14",23.11,22.83,24.53,0.64,2.68,2286900,{"date":2014,"open":1663,"high":2015,"low":1676,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-10-13",24.19,23.89,1.61,7.23,2770200,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1500,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-10-10",24.91,25.09,22.27,22.28,-10.34,2360700,{"date":2029,"open":2030,"high":2031,"low":2032,"close":1471,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1471},"2025-10-09",25.65,25.91,24.84,-0.76,-2.97,2386300,{"date":2037,"open":1479,"high":1511,"low":2038,"close":999,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":999},"2025-10-08",24.57,0.88,3.56,1725900,{"date":2043,"open":2044,"high":1380,"low":960,"close":1394,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1394},"2025-10-07",25.92,-1.2,-4.63,3905900,{"date":2049,"open":2050,"high":2051,"low":2052,"close":984,"change":917,"percent_change":1289,"volume":2053,"transactions":9,"vwap":984},"2025-10-06",25.97,26.21,25.47,1949700,{"date":2055,"open":1053,"high":1008,"low":2022,"close":977,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":977},"2025-10-03",0.57,2.26,2256900,{"date":2060,"open":1440,"high":1273,"low":2061,"close":2062,"change":381,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-10-02",24.9,25.19,-1.68,2596200,{"date":2066,"open":2067,"high":2068,"low":945,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-01",24.65,25.85,25.62,0.63,2.52,2712500,{"date":2074,"open":960,"high":2075,"low":2076,"close":1366,"change":751,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1366},"2025-09-30",25.01,23.94,2.25,2457800,{"date":2080,"open":2081,"high":2082,"low":1464,"close":2083,"change":1250,"percent_change":1332,"volume":2084,"transactions":9,"vwap":2083},"2025-09-29",24.66,25.040001,24.44,2705100,{"date":2086,"open":1591,"high":2015,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-09-26",22.91,23.96,1.12,4.9,3261100,{"date":2093,"open":1974,"high":1441,"low":2094,"close":2095,"change":244,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-09-25",22.76,22.84,-2.64,2039800,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-09-24",22.72,23.47,23.46,0.77,3.39,3339500,{"date":2107,"open":1567,"high":1647,"low":2108,"close":1683,"change":541,"percent_change":1554,"volume":2109,"transactions":9,"vwap":1683},"2025-09-23",22.64,2213600,{"date":2111,"open":2112,"high":2113,"low":1420,"close":2114,"change":891,"percent_change":1056,"volume":2115,"transactions":9,"vwap":2114},"2025-09-22",24.07,24.15,23.16,2698500,{"date":2117,"open":991,"high":991,"low":2118,"close":2113,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2113},"2025-09-19",24.08,-0.82,-3.28,3854300,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":313,"percent_change":1193,"volume":2128,"transactions":9,"vwap":2127},"2025-09-18",25.42,25.64,24.8,24.97,2158500,{"date":2130,"open":1519,"high":1532,"low":2131,"close":2132,"change":953,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-09-17",24.75,25.14,-1.02,2529600,{"date":2136,"open":1510,"high":2137,"low":2138,"close":1519,"change":1850,"percent_change":750,"volume":2139,"transactions":9,"vwap":1519},"2025-09-16",25.79,24.98,2945400,{"date":2141,"open":1023,"high":905,"low":2142,"close":1459,"change":1812,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1459},"2025-09-15",25.33,-3.83,2716000,{"date":2146,"open":2147,"high":2148,"low":1031,"close":2149,"change":1266,"percent_change":1119,"volume":2150,"transactions":9,"vwap":2149},"2025-09-12",26.5,27.1,26.38,2179100,{"date":2152,"open":992,"high":2153,"low":1367,"close":2154,"change":1537,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-09-11",27,26.93,5.57,3737200,{"date":2158,"open":923,"high":2159,"low":2160,"close":2161,"change":264,"percent_change":751,"volume":2162,"transactions":9,"vwap":2161},"2025-09-10",26.07,25.22,25.51,3362600,{"date":2164,"open":1451,"high":2165,"low":958,"close":1459,"change":561,"percent_change":1577,"volume":2166,"transactions":9,"vwap":1459},"2025-09-09",25.46,3100900,{"date":2168,"open":2169,"high":2170,"low":945,"close":1440,"change":1473,"percent_change":1055,"volume":2171,"transactions":9,"vwap":1440},"2025-09-08",25.36,25.45,2663200,{"date":2173,"open":2174,"high":2175,"low":2176,"close":1551,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1551},"2025-09-05",24.21,25.72,24.1,1.23,5.11,3085300,{"date":2181,"open":952,"high":2182,"low":2183,"close":2118,"change":1784,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2118},"2025-09-04",24.49,23.14,3.21,3357300,{"date":2187,"open":1567,"high":1480,"low":2188,"close":2189,"change":477,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-09-03",22.79,23.33,-0.85,1789100,{"date":2193,"open":2194,"high":1441,"low":1662,"close":1415,"change":449,"percent_change":1266,"volume":2195,"transactions":9,"vwap":1415},"2025-09-02",23.26,1466000,{"date":2197,"open":1605,"high":2198,"low":2188,"close":2199,"change":17,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-08-29",23.69,23.66,3.5,1714800,{"date":2203,"open":2114,"high":691,"low":2204,"close":2205,"change":381,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-08-28",22.49,22.86,-1.85,1719900,{"date":2209,"open":1633,"high":1771,"low":2210,"close":2211,"change":76,"percent_change":1112,"volume":2212,"transactions":9,"vwap":2211},"2025-08-27",22.77,23.29,2699300,{"date":2214,"open":1662,"high":2215,"low":2008,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-08-26",23.42,23.22,0.27,1.18,2894400,{"date":2221,"open":1656,"high":2222,"low":2223,"close":1591,"change":43,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1591},"2025-08-25",23.030001,22.59,-0.95,1976300,{"date":2227,"open":2228,"high":1657,"low":867,"close":1559,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1559},"2025-08-22",21.29,2.14,10.18,2350900,{"date":2233,"open":1817,"high":874,"low":2234,"close":1954,"change":167,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1954},"2025-08-21",20.75,-1.17,1127700,{"date":2238,"open":1675,"high":860,"low":2239,"close":1675,"change":324,"percent_change":284,"volume":2240,"transactions":9,"vwap":1675},"2025-08-20",21.14,1406200,{"date":2242,"open":2243,"high":758,"low":2244,"close":2228,"change":742,"percent_change":743,"volume":2245,"transactions":9,"vwap":2228},"2025-08-19",21.48,21.25,1626000,{"date":2247,"open":765,"high":1783,"low":2248,"close":1675,"change":150,"percent_change":540,"volume":2249,"transactions":9,"vwap":1675},"2025-08-18",21.11,2049600,{"date":2251,"open":876,"high":2252,"low":2228,"close":874,"change":25,"percent_change":2253,"volume":2254,"transactions":9,"vwap":874},"2025-08-15",21.92,-1.34,1871700,{"date":2256,"open":1574,"high":1783,"low":1722,"close":2257,"change":552,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-08-14",21.59,0.98,2866800,{"date":2261,"open":2262,"high":862,"low":2263,"close":2264,"change":1339,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-08-13",19.8,19.7,21.38,8.25,3065200,{"date":2268,"open":538,"high":813,"low":2269,"close":815,"change":1409,"percent_change":2270,"volume":2271,"transactions":9,"vwap":815},"2025-08-12",18.61,5.45,2723700,{"date":2273,"open":2274,"high":525,"low":2275,"close":495,"change":2276,"percent_change":314,"volume":2277,"transactions":9,"vwap":495},"2025-08-11",18.9,18.16,-0.19,2889500,{"date":2279,"open":580,"high":580,"low":2280,"close":2281,"change":1996,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-08-08",18.64,18.92,-1.61,2217000,{"date":2285,"open":2286,"high":526,"low":2287,"close":1848,"change":663,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1848},"2025-08-07",18.95,18.57,4.45,3471200,{"date":2291,"open":568,"high":2292,"low":2293,"close":2294,"change":702,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-08-06",19.19,18.33,18.41,-3.16,2970900,{"date":2298,"open":549,"high":1910,"low":607,"close":539,"change":235,"percent_change":2299,"volume":2300,"transactions":9,"vwap":539},"2025-08-05",2.42,3147000,{"date":2302,"open":2303,"high":496,"low":2304,"close":624,"change":1830,"percent_change":2305,"volume":2306,"transactions":9,"vwap":624},"2025-08-04",18.79,18.34,1.81,3334500,{"date":2308,"open":588,"high":495,"low":2309,"close":2310,"change":1368,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-08-01",18.08,18.23,-3.75,3691200,{"date":2314,"open":830,"high":2315,"low":1862,"close":615,"change":572,"percent_change":2316,"volume":2317,"transactions":9,"vwap":615},"2025-07-31",19.3,-1.87,3540500,{"date":2319,"open":1764,"high":2320,"low":2292,"close":2315,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2315},"2025-07-30",21.62,-2.59,-11.83,4813900,{"date":2325,"open":1700,"high":2326,"low":775,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-07-29",22.4,21.89,1.06,5.09,5642100,{"date":2332,"open":1696,"high":1675,"low":2333,"close":1708,"change":381,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1708},"2025-07-28",20.6,-2.02,3215500,{"date":2337,"open":869,"high":1809,"low":2338,"close":765,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":765},"2025-07-25",20.67,0.54,2.61,2439500,{"date":2343,"open":2228,"high":876,"low":642,"close":861,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":861},"2025-07-24",-1.12,-5.13,3488800,{"date":2348,"open":2349,"high":653,"low":876,"close":2350,"change":1046,"percent_change":1339,"volume":2351,"transactions":9,"vwap":2350},"2025-07-23",21.97,21.84,2087100,{"date":2353,"open":783,"high":755,"low":1722,"close":2354,"change":179,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-07-22",21.49,4.88,2534600,{"date":2358,"open":1668,"high":1718,"low":780,"close":821,"change":609,"percent_change":2339,"volume":2359,"transactions":9,"vwap":821},"2025-07-21",2665900,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":993,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-07-18",21.01,21.040001,20.11,20.38,-2.39,2336400,{"date":2369,"open":2370,"high":1718,"low":2370,"close":1713,"change":626,"percent_change":1188,"volume":2371,"transactions":9,"vwap":1713},"2025-07-17",20.54,1848100,{"date":2373,"open":2374,"high":1714,"low":829,"close":780,"change":25,"percent_change":2375,"volume":2376,"transactions":9,"vwap":780},"2025-07-16",20.78,-1.4,2000700,{"date":2378,"open":670,"high":2379,"low":861,"close":806,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":806},"2025-07-15",22.13,-1.03,-4.73,2179200,{"date":2384,"open":1783,"high":749,"low":1765,"close":1592,"change":361,"percent_change":993,"volume":2385,"transactions":9,"vwap":1592},"2025-07-14",2375500,{"date":2387,"open":749,"high":2388,"low":766,"close":681,"change":2033,"percent_change":2389,"volume":2390,"transactions":9,"vwap":681},"2025-07-11",22.16,-3.36,2320700,{"date":2392,"open":2393,"high":719,"low":2394,"close":2108,"change":224,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2108},"2025-07-10",22.25,22.08,2.07,3839000,{"date":2398,"open":660,"high":2399,"low":1700,"close":732,"change":1962,"percent_change":1748,"volume":2400,"transactions":9,"vwap":732},"2025-07-09",22.61,3682900,{"date":2402,"open":867,"high":1583,"low":867,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-07-08",22.22,1.15,5.46,2798000,{"date":2408,"open":2257,"high":2409,"low":1708,"close":1735,"change":2190,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1735},"2025-07-07",21.79,-3.88,1952900,{"date":2413,"open":2414,"high":2415,"low":2409,"close":2252,"change":284,"percent_change":498,"volume":2416,"transactions":9,"vwap":2252},"2025-07-03",22.059999,22.2,979300,{"date":2418,"open":843,"high":1599,"low":1696,"close":2349,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2349},"2025-07-02",0.58,2.71,1785600,{"date":2423,"open":1802,"high":681,"low":2424,"close":862,"change":1670,"percent_change":2425,"volume":2426,"transactions":9,"vwap":862},"2025-07-01",19.98,6.47,3054900,{"date":2428,"open":1766,"high":1736,"low":2429,"close":2430,"change":1938,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-06-30",19.92,20.09,-1.66,1730500,{"date":2434,"open":1877,"high":2338,"low":2435,"close":2436,"change":552,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-06-27",20.17,20.43,1.04,1828400,{"date":2440,"open":2441,"high":844,"low":782,"close":2442,"change":1027,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-06-26",20.15,20.22,1.92,1186500,{"date":2446,"open":1747,"high":1877,"low":2447,"close":1840,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":1840},"2025-06-25",19.68,-0.52,-2.55,1355500,{"date":2452,"open":829,"high":1753,"low":2447,"close":1797,"change":1010,"percent_change":2453,"volume":2454,"transactions":9,"vwap":1797},"2025-06-24",3.72,2275900,{"date":2456,"open":569,"high":1915,"low":2457,"close":1915,"change":1128,"percent_change":2458,"volume":2459,"transactions":9,"vwap":1915},"2025-06-23",18.96,1.6,1518200,{"date":2461,"open":2462,"high":812,"low":2463,"close":515,"change":361,"percent_change":1601,"volume":2464,"transactions":9,"vwap":515},"2025-06-20",19.45,19.030001,3114700,{"date":2466,"open":2467,"high":1802,"low":2468,"close":2469,"change":1996,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-06-18",19.65,19.36,19.43,-1.57,1626500,{"date":2473,"open":1802,"high":2365,"low":2263,"close":1894,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":1894},"2025-06-17",-0.56,-2.76,2018700,{"date":2478,"open":781,"high":1701,"low":2479,"close":1841,"change":509,"percent_change":961,"volume":2480,"transactions":9,"vwap":1841},"2025-06-16",20.08,1513100,{"date":2482,"open":2234,"high":1696,"low":2483,"close":2365,"change":1295,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2365},"2025-06-13",20.26,-3.18,1528100,{"date":2487,"open":2488,"high":747,"low":798,"close":1718,"change":450,"percent_change":2489,"volume":2490,"transactions":9,"vwap":1718},"2025-06-12",21.34,-3.44,1840900,{"date":2492,"open":2493,"high":2494,"low":1783,"close":740,"change":449,"percent_change":939,"volume":2495,"transactions":9,"vwap":740},"2025-06-11",22.1,22.3,2178800,{"date":2497,"open":1740,"high":741,"low":1712,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-06-10",21.93,0.96,4.58,2076500,{"date":2503,"open":2365,"high":2228,"low":1834,"close":881,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":881},"2025-06-09",1.01,5.06,2742500,{"date":2508,"open":868,"high":1727,"low":815,"close":2509,"change":1171,"percent_change":155,"volume":2510,"transactions":9,"vwap":2509},"2025-06-06",19.96,2912900,{"date":2512,"open":2513,"high":1841,"low":2514,"close":1953,"change":540,"percent_change":1317,"volume":2515,"transactions":9,"vwap":1953},"2025-06-05",20.24,19.69,1721300,{"date":2517,"open":1759,"high":1834,"low":1802,"close":1884,"change":361,"percent_change":1760,"volume":2518,"transactions":9,"vwap":1884},"2025-06-04",1330100,{"date":2520,"open":2521,"high":1841,"low":517,"close":2522,"change":2328,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-06-03",19.17,20.23,5.53,1984200,{"date":2526,"open":2469,"high":2469,"low":2527,"close":2521,"change":162,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2521},"2025-06-02",18.81,-1.24,2071000,{"date":2531,"open":829,"high":2479,"low":2521,"close":1910,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":1910},"2025-05-30",-0.72,-3.58,3337700,{"date":2536,"open":1841,"high":2537,"low":789,"close":2538,"change":440,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-05-29",20.69,20.13,1.26,1434600,{"date":2542,"open":836,"high":821,"low":2543,"close":813,"change":2448,"percent_change":2449,"volume":2544,"transactions":9,"vwap":813},"2025-05-28",19.87,1396500,{"date":2546,"open":2262,"high":1730,"low":1927,"close":1736,"change":1505,"percent_change":2547,"volume":2548,"transactions":9,"vwap":1736},"2025-05-27",5.43,1638700,{"date":2550,"open":2551,"high":1923,"low":604,"close":1905,"change":1748,"percent_change":1879,"volume":2552,"transactions":9,"vwap":1905},"2025-05-23",19.15,1694400,{"date":2554,"open":2555,"high":2447,"low":2556,"close":2557,"change":193,"percent_change":1996,"volume":2558,"transactions":9,"vwap":2557},"2025-05-22",19.49,19.34,19.53,1221000,{"date":2560,"open":1884,"high":2442,"low":1928,"close":831,"change":488,"percent_change":2561,"volume":2562,"transactions":9,"vwap":831},"2025-05-21",-4.06,1555300,{"date":2564,"open":806,"high":797,"low":1797,"close":844,"change":953,"percent_change":1241,"volume":2565,"transactions":9,"vwap":844},"2025-05-20",1229700,{"date":2567,"open":1746,"high":781,"low":1943,"close":783,"change":1317,"percent_change":255,"volume":2568,"transactions":9,"vwap":783},"2025-05-19",1194000,{"date":2570,"open":859,"high":2571,"low":806,"close":1829,"change":551,"percent_change":733,"volume":2572,"transactions":9,"vwap":1829},"2025-05-16",21.23,1340600,{"date":2574,"open":2350,"high":2350,"low":2575,"close":1817,"change":2224,"percent_change":2576,"volume":2577,"transactions":9,"vwap":1817},"2025-05-15",20.87,-4.31,2005700,{"date":2579,"open":2580,"high":671,"low":773,"close":2581,"change":541,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-05-14",22.24,22.040001,-2.09,1554200,{"date":2585,"open":2586,"high":2587,"low":730,"close":2588,"change":155,"percent_change":1586,"volume":2589,"transactions":9,"vwap":2588},"2025-05-13",22.98,23.059999,22.51,1567400,{"date":2591,"open":1446,"high":2592,"low":2593,"close":2205,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2205},"2025-05-12",23.82,22.82,1.53,7.17,1922200,{"date":2598,"open":2320,"high":2327,"low":2599,"close":2600,"change":509,"percent_change":194,"volume":2601,"transactions":9,"vwap":2600},"2025-05-09",21.21,21.33,1214400,{"date":2603,"open":806,"high":2604,"low":1576,"close":2605,"change":1409,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-05-08",21.58,21.41,5,1643000,{"date":2609,"open":2370,"high":1574,"low":1884,"close":868,"change":509,"percent_change":961,"volume":2610,"transactions":9,"vwap":868},"2025-05-07",1516400,{"date":2612,"open":1727,"high":1701,"low":2613,"close":1723,"change":313,"percent_change":2119,"volume":2614,"transactions":9,"vwap":1723},"2025-05-06",19.94,2070100,{"date":2616,"open":764,"high":2409,"low":1719,"close":1719,"change":962,"percent_change":2617,"volume":2618,"transactions":9,"vwap":1719},"2025-05-05",-7.03,2044900,{"date":2620,"open":2621,"high":2621,"low":1942,"close":2415,"change":751,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2415},"2025-05-02",22.75,2.54,4142900,{"date":2625,"open":842,"high":670,"low":747,"close":2626,"change":1850,"percent_change":264,"volume":2627,"transactions":9,"vwap":2626},"2025-05-01",21.65,2369500,{"date":2629,"open":2630,"high":729,"low":2248,"close":2320,"change":1232,"percent_change":352,"volume":2631,"transactions":9,"vwap":2320},"2025-04-30",21.61,1620200,{"date":2633,"open":2634,"high":2635,"low":2604,"close":2636,"change":1454,"percent_change":1010,"volume":2637,"transactions":9,"vwap":2636},"2025-04-29",21.94,22.35,22.030001,1772000,{"date":2639,"open":796,"high":2640,"low":882,"close":2641,"change":449,"percent_change":939,"volume":2642,"transactions":9,"vwap":2641},"2025-04-28",22.42,21.87,1673500,{"date":185,"open":2409,"high":2644,"low":659,"close":670,"change":552,"percent_change":2499,"volume":2645,"transactions":9,"vwap":670},22.15,1098400]