[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JHX":3,"homepage-market-summary":31,"stock-historical-JHX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"JHX","2026-10-05",{"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},"James Hardie Industries plc","NYSE",null,"CONCRETE PRODUCTS, EXCEPT BLOCK & BRICK","James Hardie is a manufacturer of fiber cement-based building products, selling primarily to the residential construction industry. North America is the primary geography, generating about 80% of group earnings. Here, it is the largest manufacturer of fiber cement, which is mainly used for exterior siding on houses. Following the Azek acquisition in 2025, it also produces wooden composite decking materials, siding trims, and accessories for outdoor areas, including stair and deck railing. Businesses in Australia, New Zealand, and Europe make up the rest of its earnings.","7,500","Dublin 2",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},25.2,24.85,25.41,24.69,24.99,0.21,0.84,5987830.673294,54559,25.1936,31.43,16.46,7324632.145071355,58.4,6277,{"status":32,"indices":33,"watchlist":75,"sectors":97,"benchmarks":152},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 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",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":21,"pct_change":73,"is_up":40,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":40,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":40,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":40},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":40},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":40},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":40},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":40},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":40},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},7155001,2611575468.41291,7.19,"2025-04-23",[182,183,193,203,212,223,234,244,254,265,276,287,298,309,319,330,340,349,360,371,381,392,402,412,422,432,443,453,464,475,485,495,506,515,524,533,544,555,564,574,581,591,601,609,617,628,639,648,658,669,679,689,700,710,720,731,736,743,752,759,768,776,784,792,800,807,814,822,830,835,841,847,853,860,866,871,880,887,895,903,911,920,928,935,944,951,959,966,974,982,988,996,1004,1012,1020,1029,1038,1047,1056,1064,1071,1079,1085,1092,1100,1107,1116,1124,1133,1141,1147,1156,1163,1172,1179,1184,1191,1199,1206,1213,1220,1226,1234,1239,1246,1253,1261,1269,1276,1284,1291,1300,1308,1316,1323,1330,1337,1342,1348,1354,1362,1367,1375,1380,1387,1396,1402,1408,1413,1418,1425,1432,1439,1444,1450,1456,1463,1470,1476,1483,1490,1494,1501,1507,1515,1523,1530,1537,1544,1551,1560,1566,1571,1578,1586,1591,1596,1601,1606,1612,1617,1622,1626,1630,1638,1643,1651,1657,1662,1669,1675,1681,1687,1691,1697,1702,1706,1711,1716,1720,1724,1729,1733,1738,1744,1750,1756,1763,1768,1773,1778,1782,1789,1795,1801,1806,1811,1820,1827,1833,1840,1847,1852,1860,1867,1875,1883,1889,1895,1902,1906,1911,1915,1921,1928,1935,1940,1949,1956,1961,1966,1973,1978,1985,1991,1996,2000,2004,2009,2015,2022,2028,2034,2039,2045,2052,2058,2063,2069,2077,2081,2087,2092,2096,2102,2107,2113,2116,2122,2126,2131,2134,2140,2145,2148,2152,2156,2160,2164,2168,2173,2177,2182,2188,2195,2200,2206,2213,2220,2227,2233,2241,2248,2256,2264,2270,2274,2281,2288,2295,2300,2307,2314,2320,2328,2333,2338,2342,2346,2351,2356,2362,2368,2375,2380,2384,2391,2396,2402,2408,2415,2421,2426,2431,2436,2439,2443,2450,2454,2458,2463,2468,2472,2479,2485,2488,2494,2500,2506,2510,2515,2520,2524,2531,2536,2541,2548,2551,2556,2560,2563,2569,2576,2582,2587,2592,2597,2602,2607,2610,2617,2621,2626,2631,2635],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",25.5,25.64,24.95,-0.21,-0.83,6275930.733017,54318,25.2117,{"date":194,"open":195,"high":196,"low":197,"close":16,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",24.77,25.35,24.505,-0.11,-0.43,6700041.629357,58774,24.9575,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":21,"percent_change":22,"volume":209,"transactions":210,"vwap":211},"2026-09-30",25.28,25.78,25.22,25.31,8758316.778274,58744,25.5027,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",25.4,25.84,24.62,25.1,-0.29,-1.14,10920784.076635,78841,24.987,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",25.285,26.145,25.135,25.39,-0.71,-2.72,14985785.024481,104700,25.4817,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",26.35,26.39,25.695,26.1,0,8227791.716114,58404,26.1065,{"date":245,"open":246,"high":247,"low":248,"close":239,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",26.68,26.81,25.6701,-0.75,-2.79,12020308.974673,80893,26.0481,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",26.98,27.44,26.66,26.85,-0.49,-1.79,10560123.009745,69860,27.0521,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",26.64,27.375,26.59,27.34,0.69,2.59,16325649.672204,71975,27.2419,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",26.295,26.75,25.545,26.65,0.83,3.21,16273352.682779,80559,26.5045,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",25.89,26.07,25.33,25.82,-0.09,-0.35,71117167.019527,100836,25.8058,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",27.47,27.57,25.88,25.91,-0.93,-3.46,15954819.523148,82709,26.1206,{"date":310,"open":311,"high":312,"low":313,"close":311,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",26.84,28.015,26.45,-0.22,-0.81,17655938.038255,104631,27.2084,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",27.75,27.995,26.545,27.06,-1.27,-4.48,12292754.540015,98826,26.9839,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":260,"volume":337,"transactions":338,"vwap":339},"2026-09-14",27.99,28.7,27.89,28.33,-0.14,6843272.418599,69405,28.3076,{"date":341,"open":342,"high":343,"low":332,"close":344,"change":345,"percent_change":126,"volume":346,"transactions":347,"vwap":348},"2026-09-11",28.4,28.77,28.47,0.28,9737399.808859,81100,28.5212,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",28.29,28.82,28.1,28.19,-0.72,-2.49,8837016.129551,71877,28.3535,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",29.38,29.715,28.835,28.91,-0.95,-3.18,7379753.82159,66704,29.2175,{"date":372,"open":373,"high":26,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",31.25,29.74,29.86,-0.53,-1.74,12538836.894283,107114,30.0987,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",29.51,30.43,29.41,30.39,0.76,2.56,8276733.110045,68926,30.1933,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":150,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",28.94,29.64,28.66,29.63,4.11,5719930.397822,52926,29.4077,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":198,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",28.54,28.865,28.16,28.46,-0.39,6680898.213131,62648,28.4671,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":219,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",29.29,29.47,28.375,28.57,-3.84,7538431.344288,49870,28.6442,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":314,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",29.75,29.92,29.43,29.71,-0.74,18704703.018042,45936,29.6855,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",30.01,30.105,29.49,29.93,0.16,0.54,3574901.966421,37960,29.8329,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",29.7,30.32,29.77,-0.38,-1.26,3721649.07579,42535,29.9555,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",30.44,30.515,30.02,30.15,-0.19,-0.63,3005878.462888,37526,30.1823,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",30.78,30.82,30.25,30.34,0.14,0.46,3327736.082686,37706,30.4358,{"date":476,"open":477,"high":478,"low":375,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",30.5,30.525,30.2,-0.23,-0.76,4557238.605972,45082,30.1584,{"date":486,"open":487,"high":488,"low":489,"close":384,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",31,31.03,30.09,0.4,1.33,5229340.018899,61264,30.3941,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",29.81,30.325,29.575,30.03,-0.17,-0.56,4042709.848086,52342,29.992,{"date":507,"open":508,"high":509,"low":375,"close":479,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",30,30.51,0.91,3.11,5254711.792659,51361,30.2405,{"date":516,"open":517,"high":518,"low":519,"close":414,"change":219,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",30.24,30.405,29.28,-3.75,5630611.455933,55265,29.6031,{"date":525,"open":526,"high":526,"low":527,"close":384,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",31.34,30.17,-0.61,-1.97,5657583.142488,54104,30.4718,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",30.93,31.3,30.67,31.04,0.15,0.49,5250083.745229,49901,30.9355,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",30.84,31.355,30.63,30.89,0.03,0.1,4794332.408902,52274,30.9976,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":314,"percent_change":229,"volume":561,"transactions":562,"vwap":563},"2026-08-12",31.21,31.24,30.35,30.86,5353903.348071,56734,30.8083,{"date":565,"open":566,"high":567,"low":477,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",30.68,31.17,31.08,0.65,2.14,5263943.239212,55156,30.9802,{"date":575,"open":548,"high":576,"low":577,"close":384,"change":167,"percent_change":39,"volume":578,"transactions":579,"vwap":580},"2026-08-10",30.985,30.285,6196537.357922,58931,30.5173,{"date":582,"open":437,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",30.735,29.59,30.23,2.23,7.96,12171759.425263,101850,30.1757,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":325,"volume":598,"transactions":599,"vwap":600},"2026-08-06",28.37,28.65,27.85,28,-0.36,9939175.521563,80696,28.1036,{"date":602,"open":593,"high":603,"low":604,"close":605,"change":240,"percent_change":240,"volume":606,"transactions":607,"vwap":608},"2026-08-05",28.61,28.165,28.36,10990025.660821,82151,28.3985,{"date":610,"open":611,"high":612,"low":257,"close":605,"change":271,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",27.86,28.41,2.49,7304449.469879,69579,28.0922,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",27,27.7989,26.8,27.67,1.38,5.25,7379596.992354,70001,27.5069,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",26.62,26.76,25.825,26.29,-0.18,-0.68,5702097.37694,59293,26.2587,{"date":640,"open":641,"high":642,"low":292,"close":643,"change":345,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",26.4,26.63,26.47,1.07,5677249.833074,55679,26.286,{"date":649,"open":641,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",26.835,25.945,26.19,-0.7,-2.6,10645097.062791,80580,26.3056,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",26.87,27.49,26.71,26.89,0.23,0.86,8343266.55447,65863,27.0508,{"date":670,"open":671,"high":672,"low":673,"close":258,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",27.02,27.25,26.395,0.12,0.45,5297993.053184,44956,26.6122,{"date":680,"open":681,"high":682,"low":683,"close":682,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",26.21,26.54,25.51,0.68,2.63,9415314.563292,64657,26.2785,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-23",25.59,26.225,25.18,25.86,1.08,4.36,12882478.201748,80500,25.8629,{"date":701,"open":17,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-22",25.26,24.575,24.78,-0.12,-0.48,6233822.41931,46043,24.9219,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-21",25.38,24.425,24.9,-0.08,-0.32,9603751.360486,51058,24.7958,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",25.87,25.935,24.97,24.98,-0.84,-3.25,4494161.118849,43263,25.1604,{"date":732,"open":289,"high":247,"low":733,"close":292,"change":219,"percent_change":734,"volume":735,"transactions":9,"vwap":292},"2026-07-17",25.75,-4.23,6185100,{"date":737,"open":738,"high":739,"low":681,"close":740,"change":39,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-16",26.22,27.09,26.96,2.51,7318400,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-15",25.74,26.43,25.61,26.3,0.52,2.02,4958300,{"date":753,"open":754,"high":755,"low":291,"close":206,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":206},"2026-07-14",25.81,26.08,1.49,6.13,8812200,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-13",24.71,25.040001,24.059999,24.29,-0.5,-2.02,6572200,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":345,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-10",24.5,24.96,24.35,24.79,1.14,5243100,{"date":777,"open":770,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-09",24.86,24.27,24.51,0.25,1.03,4083200,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",24.7,23.86,24.26,-0.79,-3.15,6971100,{"date":793,"open":794,"high":795,"low":773,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-07",25.69,25.71,25.049999,-0.57,-2.22,6460500,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":459,"percent_change":428,"volume":806,"transactions":9,"vwap":805},"2026-07-06",26,26.17,25.48,25.62,4132900,{"date":808,"open":809,"high":810,"low":811,"close":754,"change":551,"percent_change":812,"volume":813,"transactions":9,"vwap":754},"2026-07-02",25.66,26.42,25.47,0.39,4484400,{"date":815,"open":816,"high":817,"low":818,"close":795,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":795},"2026-07-01",25.68,25.93,25.53,-0.47,-1.8,5735500,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":88,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-30",26.5,26.56,26.01,26.18,-0.91,5139800,{"date":831,"open":832,"high":810,"low":833,"close":810,"change":188,"percent_change":789,"volume":834,"transactions":9,"vwap":810},"2026-06-29",26.11,25.65,6649800,{"date":836,"open":289,"high":837,"low":292,"close":642,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":642},"2026-06-26",26.69,0.61,2.34,11047900,{"date":842,"open":817,"high":843,"low":747,"close":844,"change":167,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-25",26.7,26.02,0.77,8923800,{"date":848,"open":849,"high":832,"low":849,"close":292,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":292},"2026-06-24",24.040001,1.54,6.34,9050700,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":480,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-23",24.07,24.72,24.28,-0.94,7842100,{"date":861,"open":862,"high":856,"low":863,"close":780,"change":597,"percent_change":864,"volume":865,"transactions":9,"vwap":780},"2026-06-22",24.52,24.15,-1.45,6921100,{"date":867,"open":868,"high":818,"low":19,"close":869,"change":345,"percent_change":774,"volume":870,"transactions":9,"vwap":869},"2026-06-18",25.11,24.87,11251600,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-17",25.55,26.14,24.47,24.59,-1.04,-4.06,11525200,{"date":881,"open":196,"high":882,"low":883,"close":884,"change":471,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-16",25.79,25.25,25.63,1.83,11164100,{"date":888,"open":889,"high":196,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-15",25,24.94,25.17,1.04,4.31,9443400,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":174,"volume":902,"transactions":9,"vwap":900},"2026-06-12",23.68,24.4,23.54,24.13,0.24,6867100,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-11",22.11,23.91,23.89,1.88,8.54,9538400,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-10",23.17,23.36,22,22.01,-1.22,-5.25,5990800,{"date":921,"open":922,"high":914,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-09",22.81,22.39,23.23,0.74,3.29,10471400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":501,"percent_change":249,"volume":934,"transactions":9,"vwap":933},"2026-06-08",22.52,22.68,22.12,22.49,7368400,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-05",22.9,23.21,22.35,22.66,-0.73,-3.12,8102300,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":901,"percent_change":892,"volume":950,"transactions":9,"vwap":949},"2026-06-04",23.34,23.7,23.15,23.39,5140200,{"date":952,"open":953,"high":954,"low":955,"close":948,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":948},"2026-06-03",22.86,23.26,22.8,0.06,0.26,4140400,{"date":960,"open":961,"high":962,"low":937,"close":963,"change":438,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-02",22.91,23.33,23.09,0.7,6222200,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":294,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-01",23.01,23.27,22.43,22.93,-1.5,9468000,{"date":975,"open":976,"high":949,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-29",22.87,22.77,23.28,0.31,1.35,7269200,{"date":983,"open":984,"high":985,"low":932,"close":986,"change":167,"percent_change":162,"volume":987,"transactions":9,"vwap":986},"2026-05-28",22.28,23.2,22.97,8361200,{"date":989,"open":990,"high":991,"low":992,"close":977,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":977},"2026-05-27",22.02,23.049999,21.82,1.29,6.01,11415100,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":111,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-26",21.02,21.69,20.91,21.48,3.47,10496800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":88,"volume":1011,"transactions":9,"vwap":1009},"2026-05-22",20.65,20.96,20.31,20.76,-0.05,5271000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":644,"volume":1019,"transactions":9,"vwap":1017},"2026-05-21",20.17,20.9,19.75,20.81,0.22,10526900,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-20",18.81,20.64,18.51,20.59,1.97,10.58,17641500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-19",19.18,19.32,18.56,18.62,-1.2,-6.05,11201200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-18",18.98,20.1,18.82,19.82,0.55,2.85,8497200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-15",19.049999,19.55,18.71,19.27,-0.41,-2.08,9636500,{"date":1057,"open":1058,"high":1041,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-14",20.059999,19.57,19.68,-0.33,-1.65,5853100,{"date":1065,"open":1066,"high":1014,"low":1067,"close":1068,"change":634,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-13",20.11,19.71,20.01,-0.89,4500100,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":480,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-12",20.29,20.37,19.78,20.19,-1.13,4938900,{"date":1080,"open":1081,"high":1081,"low":1008,"close":1082,"change":502,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-11",20.98,20.42,-2.67,4696700,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1081,"change":1090,"percent_change":613,"volume":1091,"transactions":9,"vwap":1081},"2026-05-08",20.83,21.01,20.51,0.51,3572500,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":366,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-07",21.53,21.9,20.45,20.47,-4.44,7100700,{"date":1101,"open":1009,"high":1102,"low":1006,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-06",21.45,21.42,1.27,6.3,6075100,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-05",20.13,20.38,19.89,20.15,0.27,1.36,3983900,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":189,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-04",20.44,20.57,19.6,19.88,-4.01,4984500,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-01",21.12,21.32,20.69,20.71,-0.28,-1.33,3805900,{"date":1134,"open":1128,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-30",21.24,20.67,20.99,0.62,3.04,8343600,{"date":1142,"open":1143,"high":915,"low":1073,"close":1074,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1074},"2026-04-29",21.64,-1.42,-6.52,8497100,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-28",22.1,22.4,21.44,21.79,-0.46,-2.07,8314000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":345,"percent_change":1104,"volume":1162,"transactions":9,"vwap":1161},"2026-04-27",21.91,22.44,21.62,22.25,5744100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-24",22.08,22.14,21.8,21.97,0.07,0.32,5430200,{"date":1173,"open":1174,"high":1175,"low":1103,"close":1095,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1095},"2026-04-23",21.95,22.36,-0.42,-1.88,6499000,{"date":1180,"open":1158,"high":970,"low":1158,"close":1181,"change":781,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-22",22.32,1.13,8412200,{"date":1185,"open":1161,"high":1186,"low":992,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-21",22.63,22.07,0.11,0.5,8432800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":21,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-20",21.59,22.059999,21.51,21.96,0.97,5763400,{"date":1200,"open":1201,"high":1161,"low":1096,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-17",20.68,21.75,1.67,8.32,13121900,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":470,"percent_change":964,"volume":1212,"transactions":9,"vwap":1211},"2026-04-16",19.91,20.46,19.73,20.08,5628900,{"date":1214,"open":1088,"high":1215,"low":1216,"close":1217,"change":325,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-15",21.030001,19.93,19.94,-5.99,7873900,{"date":1221,"open":1222,"high":1223,"low":1081,"close":1224,"change":956,"percent_change":345,"volume":1225,"transactions":9,"vwap":1224},"2026-04-14",21.35,21.49,21.21,5309500,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1138,"volume":1233,"transactions":9,"vwap":1231},"2026-04-13",20.4,21.25,20.35,21.15,0.13,6106600,{"date":1235,"open":1007,"high":1236,"low":1017,"close":998,"change":1113,"percent_change":1237,"volume":1238,"transactions":9,"vwap":998},"2026-04-10",21.22,1.3,6861900,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1044,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-09",20,20.94,20.75,2.72,4576100,{"date":1247,"open":1248,"high":1081,"low":1066,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-08",20.5,20.2,1.46,7.79,10931100,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1130,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-07",18.77,18.92,18.43,18.74,-1.47,4155900,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-06",18.45,19.14,19.02,0.44,2.37,4930100,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":528,"percent_change":367,"volume":1275,"transactions":9,"vwap":1274},"2026-04-02",18.75,19.26,18.14,18.58,6868100,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":781,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-04-01",19.33,19.59,19.059999,19.19,1.32,7543800,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":1114,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-31",17.92,19.17,18.94,7.74,12212700,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-30",18.29,18.3,17.36,17.58,-0.44,-2.44,11861500,{"date":1301,"open":1302,"high":1258,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-27",18.54,18,18.02,-0.67,-3.58,8538800,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":481,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-26",19.16,19.5,18.63,18.69,-3.91,5402000,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":131,"percent_change":471,"volume":1322,"transactions":9,"vwap":1321},"2026-03-25",19.76,19.87,18.96,19.45,6066500,{"date":1324,"open":1325,"high":1210,"low":1288,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-24",19.11,19.36,-0.16,-0.82,5729700,{"date":1331,"open":1332,"high":1112,"low":1333,"close":1334,"change":101,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-23",19.62,19.43,19.52,2.95,6799900,{"date":1338,"open":1339,"high":1060,"low":1340,"close":1320,"change":376,"percent_change":230,"volume":1341,"transactions":9,"vwap":1320},"2026-03-20",19.49,18.72,8887800,{"date":1343,"open":1050,"high":1344,"low":1345,"close":1339,"change":1305,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1339},"2026-03-19",19.81,19.01,-3.32,8497600,{"date":1349,"open":1350,"high":1209,"low":1041,"close":1351,"change":1352,"percent_change":1259,"volume":1353,"transactions":9,"vwap":1351},"2026-03-18",20.25,20.16,-0.3,6746800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1209,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1209},"2026-03-17",20.23,20.52,20.049999,0.59,2.97,6515900,{"date":1363,"open":1364,"high":1041,"low":1365,"close":1319,"change":664,"percent_change":150,"volume":1366,"transactions":9,"vwap":1319},"2026-03-16",19.66,19.65,6369800,{"date":1368,"open":1043,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-13",19.98,19.31,19.64,-0.02,-0.1,6081400,{"date":1376,"open":1377,"high":1025,"low":1332,"close":1364,"change":304,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1364},"2026-03-12",20.43,-4.52,6780500,{"date":1381,"open":1382,"high":1383,"low":1089,"close":1025,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1025},"2026-03-11",20.77,21.049999,-0.26,-1.25,4722000,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-10",21.4,21.54,20.82,20.85,-0.58,-2.71,4723700,{"date":1397,"open":1398,"high":1151,"low":1399,"close":1400,"change":345,"percent_change":1282,"volume":1401,"transactions":9,"vwap":1400},"2026-03-09",20.72,20.32,21.43,6522700,{"date":1403,"open":1404,"high":1404,"low":1391,"close":1231,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1231},"2026-03-06",21.7,-0.96,-4.34,8008700,{"date":1409,"open":905,"high":1410,"low":992,"close":905,"change":141,"percent_change":1411,"volume":1412,"transactions":9,"vwap":905},"2026-03-05",22.76,-1.51,7450400,{"date":1414,"open":1415,"high":1410,"low":1416,"close":1415,"change":199,"percent_change":1177,"volume":1417,"transactions":9,"vwap":1415},"2026-03-04",22.45,22.37,5040500,{"date":1419,"open":963,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":734,"volume":1424,"transactions":9,"vwap":1422},"2026-03-03",23.19,22.22,22.88,-1.01,4513600,{"date":1426,"open":1427,"high":1428,"low":1429,"close":907,"change":1153,"percent_change":1430,"volume":1431,"transactions":9,"vwap":907},"2026-03-02",23.93,24.01,23.37,-1.89,4381100,{"date":1433,"open":1434,"high":1435,"low":1436,"close":772,"change":1153,"percent_change":1437,"volume":1438,"transactions":9,"vwap":772},"2026-02-27",24.43,24.48,24.049999,-1.85,5333700,{"date":1440,"open":17,"high":725,"low":1441,"close":1442,"change":956,"percent_change":901,"volume":1443,"transactions":9,"vwap":1442},"2026-02-26",24.39,24.81,6233700,{"date":1445,"open":712,"high":683,"low":1446,"close":1447,"change":1448,"percent_change":1259,"volume":1449,"transactions":9,"vwap":1447},"2026-02-25",24.6,24.75,-0.37,4980200,{"date":1451,"open":1452,"high":693,"low":772,"close":1453,"change":1454,"percent_change":926,"volume":1455,"transactions":9,"vwap":1453},"2026-02-24",24.55,25.12,0.8,4500900,{"date":1457,"open":869,"high":1458,"low":1459,"close":1460,"change":481,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-23",25.030001,24.31,24.32,-3.03,3146000,{"date":1464,"open":1447,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":684,"volume":1469,"transactions":9,"vwap":1467},"2026-02-20",25.21,24.42,25.08,0.17,6127800,{"date":1471,"open":796,"high":1472,"low":19,"close":1473,"change":314,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-19",25.15,24.91,-0.88,6288000,{"date":1477,"open":1478,"high":884,"low":762,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-18",25.32,25.13,-0.15,-0.59,4387600,{"date":1484,"open":1485,"high":1486,"low":17,"close":205,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":205},"2026-02-17",25.43,25.56,-0.6,-2.32,5953200,{"date":1491,"open":795,"high":755,"low":1492,"close":302,"change":1232,"percent_change":1189,"volume":1493,"transactions":9,"vwap":302},"2026-02-13",25.34,6455900,{"date":1495,"open":1496,"high":1497,"low":1498,"close":733,"change":1499,"percent_change":1405,"volume":1500,"transactions":9,"vwap":733},"2026-02-12",26.31,26.57,25.73,-0.25,8306700,{"date":1502,"open":269,"high":1503,"low":816,"close":802,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":802},"2026-02-11",27.43,1.62,6.64,15024000,{"date":1508,"open":1509,"high":1510,"low":946,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-10",23.49,24.44,24.38,0.98,4.19,11500600,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":88,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-02-09",23.63,23.73,23.030001,23.4,-1.02,6297500,{"date":1524,"open":1519,"high":1525,"low":1526,"close":1527,"change":271,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-06",23.67,22.73,23.64,3.01,6441100,{"date":1531,"open":978,"high":1532,"low":1533,"close":1534,"change":260,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-05",23.41,22.74,22.95,-2.09,5489400,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":198,"percent_change":819,"volume":1543,"transactions":9,"vwap":1542},"2026-02-04",23.58,23.96,23.22,23.44,8438900,{"date":1545,"open":968,"high":763,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-03",22.99,23.55,0.57,2.48,7013700,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-02",22.94,23.18,22.85,22.98,-0.01,-0.04,5458000,{"date":1561,"open":1562,"high":1517,"low":1526,"close":1546,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1546},"2026-01-30",23.35,-0.87,-3.65,8299300,{"date":1567,"open":1568,"high":1568,"low":1569,"close":787,"change":198,"percent_change":1153,"volume":1570,"transactions":9,"vwap":787},"2026-01-29",24,23.11,5525400,{"date":1572,"open":1573,"high":863,"low":1574,"close":1575,"change":1576,"percent_change":21,"volume":1577,"transactions":9,"vwap":1575},"2026-01-28",23.9,23.6,23.97,0.05,4968400,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1297,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-27",24.18,24.25,23.72,23.92,-1.81,5282100,{"date":1587,"open":1588,"high":773,"low":779,"close":1589,"change":1480,"percent_change":528,"volume":1590,"transactions":9,"vwap":1589},"2026-01-26",24.73,24.36,5443500,{"date":1592,"open":780,"high":1593,"low":863,"close":780,"change":1594,"percent_change":705,"volume":1595,"transactions":9,"vwap":780},"2026-01-23",24.61,-0.03,8477000,{"date":1597,"open":1598,"high":1446,"low":763,"close":1599,"change":569,"percent_change":1244,"volume":1600,"transactions":9,"vwap":1599},"2026-01-22",24.16,24.54,8423600,{"date":1602,"open":1603,"high":1459,"low":1603,"close":907,"change":157,"percent_change":1604,"volume":1605,"transactions":9,"vwap":907},"2026-01-21",23.47,2.89,5986800,{"date":1607,"open":1562,"high":1608,"low":1609,"close":1541,"change":1297,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1541},"2026-01-20",23.59,23.13,-1.86,13929600,{"date":1613,"open":1568,"high":1614,"low":1527,"close":1615,"change":141,"percent_change":1144,"volume":1616,"transactions":9,"vwap":1615},"2026-01-16",24.11,23.66,6691700,{"date":1618,"open":1619,"high":1428,"low":1532,"close":1568,"change":1266,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1568},"2026-01-15",23.76,1.87,5161500,{"date":1623,"open":954,"high":1608,"low":1609,"close":1624,"change":167,"percent_change":665,"volume":1625,"transactions":9,"vwap":1624},"2026-01-14",23.56,5167500,{"date":1627,"open":924,"high":1628,"low":1519,"close":914,"change":674,"percent_change":749,"volume":1629,"transactions":9,"vwap":914},"2026-01-13",23.57,6664600,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1504,"volume":1637,"transactions":9,"vwap":1635},"2026-01-12",22.78,23.42,22.7,23.24,0.37,5946700,{"date":1639,"open":992,"high":1640,"low":1641,"close":976,"change":1282,"percent_change":757,"volume":1642,"transactions":9,"vwap":976},"2026-01-09",22.92,21.73,7188200,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":696,"volume":1650,"transactions":9,"vwap":1648},"2026-01-08",20.48,22.049999,20.34,21.55,0.9,6668000,{"date":1652,"open":1653,"high":1202,"low":1654,"close":1006,"change":481,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1006},"2026-01-07",21.66,20.56,-3.55,5418600,{"date":1658,"open":1215,"high":1223,"low":1659,"close":1660,"change":540,"percent_change":839,"volume":1661,"transactions":9,"vwap":1660},"2026-01-06",20.74,21.41,6774300,{"date":1663,"open":1664,"high":1665,"low":1377,"close":1666,"change":1188,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-01-05",20.7,21.29,20.92,0.53,5863800,{"date":1670,"open":1382,"high":1671,"low":1672,"close":1017,"change":956,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1017},"2026-01-02",21.08,20.55,0.29,3614700,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1243,"change":198,"percent_change":376,"volume":1680,"transactions":9,"vwap":1243},"2025-12-31",20.8,20.84,20.63,3166900,{"date":1682,"open":1683,"high":1137,"low":1684,"close":1685,"change":1480,"percent_change":229,"volume":1686,"transactions":9,"vwap":1685},"2025-12-30",20.93,20.79,20.86,2235500,{"date":1688,"open":1015,"high":1215,"low":1689,"close":1088,"change":1594,"percent_change":336,"volume":1690,"transactions":9,"vwap":1088},"2025-12-29",20.73,3076300,{"date":1692,"open":1693,"high":1694,"low":1677,"close":1695,"change":1188,"percent_change":1667,"volume":1696,"transactions":9,"vwap":1695},"2025-12-26",20.89,21.059999,21.040001,2770800,{"date":1698,"open":1201,"high":1081,"low":1699,"close":1683,"change":551,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1683},"2025-12-24",20.66,0.48,1146400,{"date":1703,"open":1659,"high":1704,"low":1023,"close":1087,"change":1576,"percent_change":901,"volume":1705,"transactions":9,"vwap":1087},"2025-12-23",20.97,2990000,{"date":1707,"open":1118,"high":1685,"low":1708,"close":1709,"change":1113,"percent_change":1282,"volume":1710,"transactions":9,"vwap":1709},"2025-12-22",20.3,20.78,5329100,{"date":1712,"open":1112,"high":1713,"low":1358,"close":1089,"change":1232,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1089},"2025-12-19",20.6,0.64,10758000,{"date":1717,"open":1076,"high":1243,"low":1718,"close":1110,"change":1232,"percent_change":1714,"volume":1719,"transactions":9,"vwap":1110},"2025-12-18",20.12,6406900,{"date":1721,"open":1356,"high":1096,"low":1722,"close":1350,"change":1594,"percent_change":1480,"volume":1723,"transactions":9,"vwap":1350},"2025-12-17",20.030001,3664500,{"date":1725,"open":1112,"high":1647,"low":1726,"close":1727,"change":1373,"percent_change":260,"volume":1728,"transactions":9,"vwap":1727},"2025-12-16",19.97,20.28,3510600,{"date":1730,"open":1017,"high":1017,"low":1109,"close":1110,"change":88,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1110},"2025-12-15",-1.16,5194700,{"date":1734,"open":1118,"high":1006,"low":1249,"close":1735,"change":957,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-12-12",20.62,1.28,6473600,{"date":1739,"open":1110,"high":1398,"low":1014,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-11",20.36,0.38,1.9,6651800,{"date":1745,"open":1746,"high":1747,"low":1255,"close":1369,"change":510,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1369},"2025-12-10",19.040001,19.99,4.77,6231400,{"date":1751,"open":1265,"high":1752,"low":1288,"close":1753,"change":1053,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-12-09",19.41,19.07,-2.1,4646200,{"date":1757,"open":1043,"high":1758,"low":1759,"close":1760,"change":376,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-12-08",19.84,19.47,19.48,-2.65,6496000,{"date":1764,"open":1765,"high":1058,"low":1120,"close":1068,"change":901,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1068},"2025-12-05",19.85,1.21,5771400,{"date":1769,"open":1241,"high":1358,"low":1770,"close":1771,"change":550,"percent_change":539,"volume":1772,"transactions":9,"vwap":1771},"2025-12-04",19.74,19.77,3539800,{"date":1774,"open":1311,"high":1217,"low":1775,"close":1770,"change":1776,"percent_change":850,"volume":1777,"transactions":9,"vwap":1770},"2025-12-03",19.4,0.3,5278300,{"date":1779,"open":1032,"high":1321,"low":1264,"close":1780,"change":1468,"percent_change":162,"volume":1781,"transactions":9,"vwap":1780},"2025-12-02",19.44,4880400,{"date":1783,"open":1059,"high":1784,"low":1785,"close":1052,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1052},"2025-12-01",19.86,19.25,-0.51,-2.58,5485400,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1075,"change":1113,"percent_change":623,"volume":1794,"transactions":9,"vwap":1075},"2025-11-28",19.63,19.9,19.56,1853500,{"date":1796,"open":1272,"high":1060,"low":1797,"close":1798,"change":1636,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-11-26",19.2,19.51,1.93,4269800,{"date":1802,"open":1803,"high":1785,"low":1803,"close":1264,"change":1090,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1264},"2025-11-25",18.7,2.74,5869100,{"date":1807,"open":1808,"high":1803,"low":1273,"close":1312,"change":1010,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1312},"2025-11-24",18.32,-0.27,7765200,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-11-21",17.94,19.1,17.91,18.68,0.79,4.42,7670900,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1372,"percent_change":198,"volume":1826,"transactions":9,"vwap":1825},"2025-11-20",18.17,18.5,17.79,17.89,6408000,{"date":1828,"open":1829,"high":1830,"low":1296,"close":1815,"change":1831,"percent_change":675,"volume":1832,"transactions":9,"vwap":1815},"2025-11-19",17.8,18.1,0.08,8888400,{"date":1834,"open":1294,"high":1835,"low":1836,"close":1837,"change":774,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-11-18",18.65,17.69,17.83,6.83,16664100,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":240,"percent_change":240,"volume":1846,"transactions":9,"vwap":1845},"2025-11-17",16.62,16.98,16.52,16.69,11510000,{"date":1848,"open":1842,"high":1849,"low":27,"close":1845,"change":1850,"percent_change":597,"volume":1851,"transactions":9,"vwap":1845},"2025-11-14",16.83,-0.06,4845600,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":188,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-11-13",16.94,17.15,16.6,16.75,-1.24,4809300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1373,"percent_change":1481,"volume":1866,"transactions":9,"vwap":1865},"2025-11-12",17.09,17.2,16.78,16.96,5225800,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":141,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-11-11",17.29,17.31,16.85,17.059999,-1.95,6502300,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":956,"volume":1882,"transactions":9,"vwap":1880},"2025-11-10",17.38,17.5,17.1,17.4,0.01,5594400,{"date":1884,"open":1843,"high":1885,"low":1886,"close":1887,"change":1576,"percent_change":1673,"volume":1888,"transactions":9,"vwap":1887},"2025-11-07",17.41,16.64,17.39,9722400,{"date":1890,"open":1891,"high":1837,"low":1843,"close":1892,"change":1731,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-11-06",17.21,17.34,-6.27,13997600,{"date":1896,"open":1835,"high":1897,"low":1898,"close":1823,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1823},"2025-11-05",19.37,18.39,-1.53,-7.64,16867800,{"date":1903,"open":1228,"high":1228,"low":1784,"close":1722,"change":1176,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1722},"2025-11-04",-2.05,4397200,{"date":1907,"open":1248,"high":1382,"low":1908,"close":1096,"change":706,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1096},"2025-11-03",20.33,-2.29,7287400,{"date":1912,"open":1693,"high":1695,"low":1679,"close":1683,"change":634,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1683},"2025-10-31",-0.85,3932600,{"date":1916,"open":1236,"high":1222,"low":1917,"close":1918,"change":1499,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-10-30",21,21.11,-1.17,6064000,{"date":1922,"open":1923,"high":933,"low":1127,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-10-29",22.46,21.36,-1.03,-4.6,7710400,{"date":1929,"open":1930,"high":1931,"low":1932,"close":923,"change":1933,"percent_change":1620,"volume":1934,"transactions":9,"vwap":923},"2025-10-28",22.18,22.42,21.86,0.41,3760600,{"date":1936,"open":1923,"high":1186,"low":1168,"close":1937,"change":597,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-10-27",21.98,-1.61,4252500,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-10-24",22.29,22.59,22.2,22.34,0.34,1.55,2648300,{"date":1950,"open":1951,"high":1952,"low":1953,"close":915,"change":1667,"percent_change":1954,"volume":1955,"transactions":9,"vwap":915},"2025-10-23",21.5,22.09,21.47,2.47,3080800,{"date":1957,"open":1958,"high":1165,"low":1102,"close":1953,"change":1448,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1953},"2025-10-22",21.78,-1.69,3044700,{"date":1962,"open":1229,"high":1963,"low":1671,"close":1964,"change":101,"percent_change":685,"volume":1965,"transactions":9,"vwap":1964},"2025-10-21",22.040001,21.84,3436200,{"date":1967,"open":992,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1437,"volume":1972,"transactions":9,"vwap":1970},"2025-10-20",21.85,21.26,21.28,-0.4,3449900,{"date":1974,"open":1975,"high":1964,"low":1951,"close":1976,"change":1557,"percent_change":1010,"volume":1977,"transactions":9,"vwap":1976},"2025-10-17",21.52,21.68,3965700,{"date":1979,"open":1980,"high":1981,"low":1982,"close":999,"change":1563,"percent_change":1983,"volume":1984,"transactions":9,"vwap":999},"2025-10-16",22.67,22.75,21.61,-3.86,4748800,{"date":1986,"open":1987,"high":1555,"low":1988,"close":1989,"change":539,"percent_change":157,"volume":1990,"transactions":9,"vwap":1989},"2025-10-15",22.54,22.17,22.56,5947600,{"date":1992,"open":1918,"high":1159,"low":1918,"close":1993,"change":1197,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-10-14",22.41,4.52,4679800,{"date":1997,"open":1390,"high":1982,"low":1998,"close":1151,"change":539,"percent_change":964,"volume":1999,"transactions":9,"vwap":1151},"2025-10-13",21.27,4029700,{"date":2001,"open":990,"high":1166,"low":1970,"close":1665,"change":460,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1665},"2025-10-10",-2.87,5080300,{"date":2005,"open":999,"high":2006,"low":1951,"close":2007,"change":1576,"percent_change":664,"volume":2008,"transactions":9,"vwap":2007},"2025-10-09",21.99,21.92,7098400,{"date":2010,"open":2011,"high":2012,"low":1968,"close":2013,"change":539,"percent_change":271,"volume":2014,"transactions":9,"vwap":2013},"2025-10-08",22.15,22.51,21.87,9064200,{"date":2016,"open":1646,"high":2017,"low":1390,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-10-07",22.72,21.72,1.63,8.11,14097200,{"date":2023,"open":1096,"high":1136,"low":2024,"close":2025,"change":716,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-10-06",20.07,20.09,-1.57,6159600,{"date":2029,"open":1016,"high":1119,"low":2030,"close":2031,"change":271,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-10-03",19.67,20.41,3.5,12956100,{"date":2035,"open":1060,"high":1319,"low":1798,"close":2036,"change":2037,"percent_change":167,"volume":2038,"transactions":9,"vwap":2036},"2025-10-02",19.72,0.04,5523400,{"date":2040,"open":1278,"high":2041,"low":1785,"close":1060,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1060},"2025-10-01",19.69,0.47,2.45,6820700,{"date":2046,"open":1022,"high":2047,"low":2048,"close":2049,"change":490,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-09-30",19.28,18.79,19.21,2.13,6167800,{"date":2053,"open":2054,"high":2055,"low":2056,"close":1022,"change":2037,"percent_change":21,"volume":2057,"transactions":9,"vwap":1022},"2025-09-29",18.87,18.88,18.49,5378600,{"date":2059,"open":1835,"high":2060,"low":2061,"close":1255,"change":54,"percent_change":1197,"volume":2062,"transactions":9,"vwap":1255},"2025-09-26",18.89,18.42,8831600,{"date":2064,"open":1813,"high":1312,"low":2065,"close":2066,"change":2067,"percent_change":1026,"volume":2068,"transactions":9,"vwap":2066},"2025-09-25",17.85,18.59,0.36,8234300,{"date":2070,"open":2071,"high":1042,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-09-24",18.8,18.16,18.23,-1.09,-5.64,11678900,{"date":2078,"open":2079,"high":1216,"low":1287,"close":1032,"change":1384,"percent_change":1131,"volume":2080,"transactions":9,"vwap":1032},"2025-09-23",19.7,5638800,{"date":2082,"open":1797,"high":1791,"low":2083,"close":2084,"change":979,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-09-22",19.09,19.58,1.61,4925800,{"date":2088,"open":2089,"high":1321,"low":2090,"close":1052,"change":1372,"percent_change":1373,"volume":2091,"transactions":9,"vwap":1052},"2025-09-19",19.23,18.95,9911900,{"date":2093,"open":1052,"high":1311,"low":1031,"close":2094,"change":1232,"percent_change":684,"volume":2095,"transactions":9,"vwap":2094},"2025-09-18",19.29,5173800,{"date":2097,"open":2098,"high":2099,"low":2083,"close":1310,"change":1297,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1310},"2025-09-17",19.53,19.92,-2.24,7446800,{"date":2103,"open":2024,"high":1351,"low":1793,"close":1120,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1120},"2025-09-16",-0.54,-2.68,4384300,{"date":2108,"open":2109,"high":2110,"low":2099,"close":2109,"change":539,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-09-15",20.14,20.27,0.75,5471200,{"date":2114,"open":1241,"high":1066,"low":1771,"close":1747,"change":1372,"percent_change":1373,"volume":2115,"transactions":9,"vwap":1747},"2025-09-12",4220600,{"date":2117,"open":2118,"high":2109,"low":2119,"close":1068,"change":664,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1068},"2025-09-11",19.8,19.42,1.16,7060800,{"date":2123,"open":2098,"high":1043,"low":2119,"close":1075,"change":1170,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1075},"2025-09-10",1.64,4893100,{"date":2127,"open":2025,"high":2025,"low":2128,"close":2128,"change":229,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-09-09",19.46,-3.52,5018900,{"date":2132,"open":1109,"high":1073,"low":1111,"close":1014,"change":1010,"percent_change":1499,"volume":2133,"transactions":9,"vwap":1014},"2025-09-08",5123200,{"date":2135,"open":2136,"high":1399,"low":1770,"close":2137,"change":684,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-09-05",20.02,20.22,3.48,8488100,{"date":2141,"open":1321,"high":1059,"low":2142,"close":2143,"change":470,"percent_change":111,"volume":2144,"transactions":9,"vwap":2143},"2025-09-04",19.22,19.54,7576400,{"date":2146,"open":1050,"high":1371,"low":1031,"close":1775,"change":88,"percent_change":917,"volume":2147,"transactions":9,"vwap":1775},"2025-09-03",6587100,{"date":2149,"open":1075,"high":1043,"low":1311,"close":1371,"change":260,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1371},"2025-09-02",-2.43,8818200,{"date":2153,"open":1248,"high":1136,"low":1211,"close":1109,"change":1153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1109},"2025-08-29",-2.23,10047800,{"date":2157,"open":1025,"high":2158,"low":1228,"close":1025,"change":1018,"percent_change":695,"volume":2159,"transactions":9,"vwap":1025},"2025-08-28",20.95,10433900,{"date":2161,"open":1722,"high":1713,"low":1726,"close":1074,"change":1113,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1074},"2025-08-27",1.34,7551400,{"date":2165,"open":2166,"high":1350,"low":2079,"close":1041,"change":1673,"percent_change":1250,"volume":2167,"transactions":9,"vwap":1041},"2025-08-26",19.83,7754900,{"date":2169,"open":2170,"high":1679,"low":1332,"close":1344,"change":653,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1344},"2025-08-25",20.53,-3.41,10658700,{"date":2174,"open":1318,"high":1709,"low":2119,"close":1089,"change":106,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1089},"2025-08-22",3.69,21579800,{"date":2178,"open":2179,"high":1765,"low":1808,"close":1075,"change":774,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1075},"2025-08-21",18.52,6.12,32866200,{"date":2183,"open":1792,"high":1248,"low":1815,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-08-20",18.64,-9.79,-34.44,71251500,{"date":2189,"open":2190,"high":2191,"low":354,"close":2192,"change":819,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-08-19",28.76,28.9,28.43,-1.63,10319600,{"date":2196,"open":2197,"high":395,"low":2198,"close":2191,"change":198,"percent_change":448,"volume":2199,"transactions":9,"vwap":2191},"2025-08-18",29.61,28.88,6526400,{"date":2201,"open":395,"high":2202,"low":2203,"close":2204,"change":1384,"percent_change":1069,"volume":2205,"transactions":9,"vwap":2204},"2025-08-15",29.78,28.79,29.01,3857900,{"date":2207,"open":2208,"high":395,"low":2209,"close":2210,"change":408,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-08-14",29.33,29.16,29.27,-1.31,3558800,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":174,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-08-13",28.72,29.83,29.66,3.49,4646900,{"date":2221,"open":2222,"high":2223,"low":2224,"close":396,"change":1714,"percent_change":2225,"volume":2226,"transactions":9,"vwap":396},"2025-08-12",28.3,28.86,28.040001,2.28,3891100,{"date":2228,"open":2229,"high":2192,"low":2230,"close":2231,"change":459,"percent_change":1305,"volume":2232,"transactions":9,"vwap":2231},"2025-08-11",28.15,27.81,28.02,4338300,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":1189,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-08-08",28.26,28.39,27.9,28.21,1.8,4145600,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":1557,"percent_change":1558,"volume":2247,"transactions":9,"vwap":2246},"2025-08-07",28.12,28.22,27.6,27.71,4229600,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":1673,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-08-06",28.030001,28.25,27.61,27.72,1.06,3834600,{"date":2257,"open":2258,"high":2259,"low":2260,"close":1503,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1503},"2025-08-05",26.6,27.46,26.53,1.1,4.18,5195400,{"date":2265,"open":826,"high":2266,"low":722,"close":2267,"change":675,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-08-04",26.46,26.33,1.74,4434000,{"date":2271,"open":1498,"high":2272,"low":683,"close":302,"change":1850,"percent_change":480,"volume":2273,"transactions":9,"vwap":302},"2025-08-01",26.27,3281800,{"date":2275,"open":824,"high":2276,"low":292,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-07-31",26.79,25.94,-1,-3.71,4717200,{"date":2282,"open":2283,"high":257,"low":2284,"close":2285,"change":597,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-07-30",27.33,26.77,26.94,-1.32,4413800,{"date":2289,"open":2290,"high":2245,"low":2291,"close":2292,"change":1776,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-07-29",27.27,27.17,27.3,1.11,2817400,{"date":2296,"open":2285,"high":2297,"low":2298,"close":619,"change":956,"percent_change":1018,"volume":2299,"transactions":9,"vwap":619},"2025-07-28",27.18,26.72,2918600,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2285,"change":408,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2285},"2025-07-25",27.28,27.35,26.92,-1.43,3375100,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2283,"change":501,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2283},"2025-07-24",27.52,27.59,27.059999,-0.62,4069100,{"date":2315,"open":2316,"high":334,"low":2317,"close":2318,"change":979,"percent_change":774,"volume":2319,"transactions":9,"vwap":2318},"2025-07-23",27.77,27.41,27.5,4123000,{"date":2321,"open":2322,"high":2303,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-07-22",26.15,25.97,27.19,0.94,3.58,5163000,{"date":2329,"open":824,"high":2298,"low":2330,"close":2331,"change":1557,"percent_change":1558,"volume":2332,"transactions":9,"vwap":2331},"2025-07-21",26.12,26.25,3766300,{"date":2334,"open":2335,"high":663,"low":803,"close":2336,"change":1352,"percent_change":1077,"volume":2337,"transactions":9,"vwap":2336},"2025-07-18",26.51,26.26,2903300,{"date":2339,"open":662,"high":2340,"low":748,"close":825,"change":293,"percent_change":141,"volume":2341,"transactions":9,"vwap":825},"2025-07-17",26.73,5288400,{"date":2343,"open":2322,"high":843,"low":795,"close":281,"change":1090,"percent_change":2344,"volume":2345,"transactions":9,"vwap":281},"2025-07-16",1.95,7741800,{"date":2347,"open":2348,"high":2348,"low":2349,"close":874,"change":2104,"percent_change":766,"volume":2350,"transactions":9,"vwap":874},"2025-07-15",26.97,25.99,3170400,{"date":2352,"open":2353,"high":300,"low":2258,"close":246,"change":189,"percent_change":2354,"volume":2355,"transactions":9,"vwap":246},"2025-07-14",27.32,-3.02,7129100,{"date":2357,"open":2237,"high":2358,"low":2353,"close":2359,"change":481,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-07-11",28.13,27.51,-2.69,5490900,{"date":2363,"open":334,"high":2364,"low":2316,"close":2365,"change":540,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-07-10",28.71,28.27,1.76,12531100,{"date":2369,"open":611,"high":2370,"low":2371,"close":2372,"change":1352,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-07-09",28.14,27.7,27.78,-1.07,8663000,{"date":2376,"open":354,"high":2377,"low":596,"close":2378,"change":54,"percent_change":569,"volume":2379,"transactions":9,"vwap":2378},"2025-07-08",28.62,28.08,10380000,{"date":2381,"open":2382,"high":333,"low":2309,"close":2237,"change":1563,"percent_change":2354,"volume":2383,"transactions":9,"vwap":2237},"2025-07-07",28.35,13213500,{"date":2385,"open":605,"high":2386,"low":2387,"close":343,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":343},"2025-07-03",28.89,27.98,0.42,1.48,12286700,{"date":2392,"open":2238,"high":2393,"low":406,"close":2382,"change":1113,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2382},"2025-07-02",29.08,0.96,13847300,{"date":2397,"open":2398,"high":351,"low":824,"close":2378,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2378},"2025-07-01",26.95,1.19,4.43,19849200,{"date":2403,"open":2404,"high":2291,"low":2405,"close":663,"change":653,"percent_change":2406,"volume":2407,"transactions":9,"vwap":663},"2025-06-30",27.1,26.37,-2.54,16614300,{"date":2409,"open":2323,"high":2410,"low":2411,"close":2310,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2310},"2025-06-27",27.62,25.85,1.82,7.06,12321800,{"date":2416,"open":884,"high":2417,"low":2418,"close":2419,"change":1468,"percent_change":39,"volume":2420,"transactions":9,"vwap":2419},"2025-06-26",26.2,25.36,25.77,5500000,{"date":2422,"open":1467,"high":733,"low":869,"close":2423,"change":1197,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-06-25",25.6,3.94,7771100,{"date":2427,"open":2428,"high":16,"low":875,"close":2429,"change":1188,"percent_change":675,"volume":2430,"transactions":9,"vwap":2429},"2025-06-24",24.82,24.63,6074600,{"date":2432,"open":2433,"high":2434,"low":1624,"close":862,"change":101,"percent_change":839,"volume":2435,"transactions":9,"vwap":862},"2025-06-23",23.79,24.56,5712500,{"date":2437,"open":1568,"high":1460,"low":787,"close":1540,"change":716,"percent_change":2286,"volume":2438,"transactions":9,"vwap":1540},"2025-06-20",5274400,{"date":2440,"open":898,"high":1473,"low":2441,"close":857,"change":789,"percent_change":790,"volume":2442,"transactions":9,"vwap":857},"2025-06-18",24.21,4997100,{"date":2444,"open":2445,"high":2446,"low":725,"close":2447,"change":941,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-06-17",25.42,25.67,25.07,-2.83,4365800,{"date":2451,"open":652,"high":682,"low":805,"close":2452,"change":819,"percent_change":261,"volume":2453,"transactions":9,"vwap":2452},"2025-06-16",25.8,3218800,{"date":2455,"open":746,"high":682,"low":2456,"close":2272,"change":355,"percent_change":1083,"volume":2457,"transactions":9,"vwap":2272},"2025-06-13",25.9,4145000,{"date":2459,"open":1497,"high":2460,"low":746,"close":2461,"change":459,"percent_change":653,"volume":2462,"transactions":9,"vwap":2461},"2025-06-12",27.22,26.99,3931900,{"date":2464,"open":2303,"high":2465,"low":2466,"close":2297,"change":1373,"percent_change":1448,"volume":2467,"transactions":9,"vwap":2297},"2025-06-11",27.66,27.08,3604600,{"date":2469,"open":2460,"high":2245,"low":256,"close":2302,"change":1946,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2302},"2025-06-10",1.26,5816700,{"date":2473,"open":2474,"high":2475,"low":694,"close":2285,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2285},"2025-06-09",25.96,27.049999,1.18,4.58,6642900,{"date":2480,"open":313,"high":825,"low":2481,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-06-06",25.76,-0.86,-3.23,5873500,{"date":2486,"open":2452,"high":258,"low":884,"close":630,"change":61,"percent_change":398,"volume":2487,"transactions":9,"vwap":630},"2025-06-05",7611200,{"date":2489,"open":1458,"high":186,"low":2490,"close":2491,"change":1454,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-06-04",24.8,25.57,3.23,6634400,{"date":2495,"open":2496,"high":869,"low":2497,"close":195,"change":665,"percent_change":2498,"volume":2499,"transactions":9,"vwap":195},"2025-06-03",23.95,23.85,3.6,10946700,{"date":2501,"open":2502,"high":1583,"low":2503,"close":906,"change":838,"percent_change":2504,"volume":2505,"transactions":9,"vwap":906},"2025-06-02",23.3,23.059999,2.62,10587600,{"date":2507,"open":2508,"high":1562,"low":1415,"close":2502,"change":1673,"percent_change":2470,"volume":2509,"transactions":9,"vwap":2502},"2025-05-30",22.71,8010300,{"date":2511,"open":2512,"high":968,"low":1952,"close":968,"change":2325,"percent_change":2513,"volume":2514,"transactions":9,"vwap":968},"2025-05-29",22.31,4.26,6486800,{"date":2516,"open":1640,"high":2517,"low":916,"close":1187,"change":1077,"percent_change":2518,"volume":2519,"transactions":9,"vwap":1187},"2025-05-28",23.040001,-4.87,4128500,{"date":2521,"open":1527,"high":2522,"low":937,"close":985,"change":1499,"percent_change":2373,"volume":2523,"transactions":9,"vwap":985},"2025-05-27",23.77,2975900,{"date":2525,"open":2526,"high":1539,"low":1420,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-05-23",23.38,23.45,-0.31,-1.3,2975300,{"date":2532,"open":2533,"high":1583,"low":2534,"close":1619,"change":198,"percent_change":1153,"volume":2535,"transactions":9,"vwap":1619},"2025-05-22",23.46,23.32,3050300,{"date":2537,"open":954,"high":788,"low":1555,"close":2538,"change":2482,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-05-21",23.87,-3.48,6593000,{"date":2542,"open":2543,"high":868,"low":2544,"close":1588,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":1588},"2025-05-20",25.02,24.67,-0.52,-2.06,2336900,{"date":2549,"open":1447,"high":883,"low":1510,"close":883,"change":2037,"percent_change":438,"volume":2550,"transactions":9,"vwap":883},"2025-05-19",1798600,{"date":2552,"open":724,"high":196,"low":2553,"close":1465,"change":2554,"percent_change":1786,"volume":2555,"transactions":9,"vwap":1465},"2025-05-16",24.89,-0.13,2556400,{"date":2557,"open":207,"high":683,"low":693,"close":1492,"change":1971,"percent_change":2558,"volume":2559,"transactions":9,"vwap":1492},"2025-05-15",-1.55,1532700,{"date":2561,"open":292,"high":2330,"low":818,"close":745,"change":188,"percent_change":315,"volume":2562,"transactions":9,"vwap":745},"2025-05-14",2338400,{"date":2564,"open":2446,"high":2565,"low":2445,"close":2566,"change":1189,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-05-13",26.040001,25.95,1.96,3074300,{"date":2570,"open":217,"high":206,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-05-12",25.01,25.45,1.12,4.6,1971500,{"date":2577,"open":2578,"high":2579,"low":900,"close":2580,"change":979,"percent_change":993,"volume":2581,"transactions":9,"vwap":2580},"2025-05-09",24.22,24.45,24.33,1072300,{"date":2583,"open":1517,"high":857,"low":949,"close":2584,"change":845,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-05-08",24.02,3.31,1534100,{"date":2588,"open":763,"high":763,"low":1546,"close":2589,"change":765,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-05-07",23.25,-2.11,3499200,{"date":2593,"open":2594,"high":863,"low":1628,"close":2595,"change":480,"percent_change":1405,"volume":2596,"transactions":9,"vwap":2595},"2025-05-06",23.88,23.75,1660800,{"date":2598,"open":2599,"high":1441,"low":1427,"close":2600,"change":459,"percent_change":789,"volume":2601,"transactions":9,"vwap":2600},"2025-05-05",24.09,23.98,858500,{"date":2603,"open":216,"high":1588,"low":1575,"close":2604,"change":1468,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-05-02",24.17,0.71,1763600,{"date":2608,"open":1583,"high":855,"low":1624,"close":1568,"change":957,"percent_change":2261,"volume":2609,"transactions":9,"vwap":1568},"2025-05-01",1821000,{"date":2611,"open":2612,"high":2522,"low":2613,"close":2614,"change":2615,"percent_change":1831,"volume":2616,"transactions":9,"vwap":2614},"2025-04-30",23.52,23.07,23.74,0.02,1837700,{"date":2618,"open":1608,"high":2619,"low":1635,"close":1582,"change":956,"percent_change":781,"volume":2620,"transactions":9,"vwap":1582},"2025-04-29",23.83,1212000,{"date":2622,"open":2623,"high":1568,"low":1562,"close":1615,"change":460,"percent_change":2624,"volume":2625,"transactions":9,"vwap":1615},"2025-04-28",23.5,-2.59,3213200,{"date":2627,"open":1466,"high":2429,"low":2628,"close":764,"change":1327,"percent_change":2629,"volume":2630,"transactions":9,"vwap":764},"2025-04-25",23.94,-0.65,1751700,{"date":2632,"open":1547,"high":862,"low":1509,"close":2579,"change":2325,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2579},"2025-04-24",4,2507900,{"date":180,"open":1554,"high":2594,"low":913,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},23.51,0.33,1.42,4294200]