[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADNT":3,"homepage-market-summary":30,"stock-historical-ADNT":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ADNT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Adient plc Ordinary Shares","NYSE",null,"MOTOR VEHICLE PARTS & ACCESSORIES","Adient began trading in October 2016, when Johnson Controls spun off its automotive experience segment. Adient is a leading seating supplier to the industry with about a midteens share of the global market, including unconsolidated joint venture business. Its share in China is around 20%, down from about 45% following the sale of its main joint venture there at the end of fiscal 2021. Unconsolidated revenue from joint ventures was about $3.5 billion in fiscal 2025, and consolidated China revenue was $1.3 billion. The company is headquartered in Ireland but has corporate offices in the Detroit area. Fiscal 2025 (ended September) consolidated revenue, which excludes joint venture sales, was $14.5 billion.","65,000","Dublin",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},17.57,16.79,17.8463,16.51,16.84,0.73,4.33,1266166.838216,17232,17.4357,86.42,5.9,1195062.569586478,14.5,2503,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},27.32,11.09,1095183,399741911.674954,52.92,"2025-04-21",[184,185,193,202,212,223,234,245,256,266,277,287,298,308,318,328,338,349,360,371,381,390,400,410,420,430,439,449,459,469,478,489,499,510,521,531,540,550,557,566,576,586,596,605,616,627,638,649,658,668,678,687,696,703,711,718,726,734,739,746,752,758,764,771,777,785,792,799,805,812,818,826,834,841,848,857,865,873,882,890,897,906,914,920,928,937,944,951,959,967,975,982,986,994,1002,1010,1015,1023,1029,1035,1042,1049,1057,1066,1073,1080,1086,1094,1101,1107,1113,1119,1127,1133,1139,1144,1149,1155,1160,1165,1170,1174,1178,1186,1190,1196,1202,1209,1213,1219,1224,1229,1235,1240,1245,1251,1257,1261,1265,1269,1274,1280,1285,1292,1296,1302,1308,1314,1322,1331,1338,1346,1354,1361,1367,1374,1381,1388,1396,1404,1412,1420,1427,1436,1442,1450,1458,1463,1468,1474,1481,1486,1494,1499,1504,1510,1514,1521,1526,1532,1540,1545,1550,1553,1559,1565,1570,1574,1581,1588,1594,1599,1603,1608,1611,1616,1619,1624,1630,1634,1639,1644,1649,1654,1658,1664,1670,1675,1681,1685,1689,1692,1696,1701,1706,1714,1719,1724,1729,1735,1740,1744,1748,1753,1759,1766,1772,1778,1786,1792,1799,1807,1814,1819,1827,1834,1842,1848,1855,1860,1865,1870,1874,1880,1885,1892,1898,1905,1912,1918,1926,1933,1939,1946,1952,1957,1966,1971,1977,1982,1988,1994,2000,2005,2009,2015,2021,2026,2031,2036,2042,2049,2055,2060,2066,2072,2080,2086,2092,2097,2103,2110,2114,2118,2121,2126,2132,2138,2143,2149,2153,2159,2167,2173,2176,2180,2186,2193,2197,2201,2206,2212,2216,2220,2225,2232,2237,2243,2250,2255,2261,2266,2270,2274,2278,2282,2288,2293,2298,2302,2307,2311,2315,2320,2323,2326,2331,2336,2340,2347,2355,2363,2370,2377,2384,2391,2398,2404,2413,2420,2426,2433,2440,2447,2453,2461,2467,2473,2479,2484,2491,2499,2507,2514,2522,2529,2537,2542,2548,2554,2559,2566,2574,2579,2587],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":19,"close":19,"change":121,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",17.27,17.78,-1.92,916384.824414,12476,16.9467,{"date":194,"open":195,"high":196,"low":197,"close":196,"change":198,"percent_change":66,"volume":199,"transactions":200,"vwap":201},"2026-09-29",17.14,17.17,16.72,0.07,1359858.551134,13553,16.9981,{"date":203,"open":204,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",17.47,17.585,17.1,-0.53,-3.01,1055219.694175,12090,17.1906,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",17.24,17.79,17.18,17.63,0.63,3.71,897432.772138,15512,17.592,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",17.8,17.895,16.77,17,-0.88,-4.92,1150201.906062,17419,17.0302,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",17.96,18.24,17.59,17.88,-0.42,-2.3,854426.746602,13536,17.9468,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",17.91,18.48,17.73,18.3,0.84,4.81,1117272.73674,18054,18.2211,{"date":257,"open":247,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",17.95,17.4,17.46,-0.22,-1.24,991749.62507,15268,17.528,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",17.97,18.28,17.45,17.68,-0.79,-4.28,3268305.889339,16210,17.6911,{"date":278,"open":279,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",18.68,18.99,18.47,0.24,1.32,904589.914865,12460,18.6784,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",18.51,18.82,17.87,18.23,-0.14,-0.76,762705.77533,10991,18.2844,{"date":299,"open":300,"high":301,"low":292,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",19.3,19.3391,18.37,-0.39,-2.08,808332.53092,13524,18.5488,{"date":309,"open":290,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",19.16,18.52,18.76,-0.48,-2.49,895042.019062,15613,18.8755,{"date":319,"open":310,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",19.46,19.06,19.24,0.38,2.01,939580.793711,13119,19.2656,{"date":329,"open":330,"high":331,"low":332,"close":331,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",18.21,18.86,17.83,0.54,2.95,769006.62268,15901,18.7117,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",18.71,19.01,18.26,18.32,-0.46,-2.45,718979.229453,11192,18.4338,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",19.78,19.88,18.54,18.78,-1.23,-6.15,881947.430209,16030,18.8892,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",19.29,20.15,19.18,20.01,0.44,2.25,639167.193589,10342,19.9678,{"date":372,"open":373,"high":374,"low":362,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",19.71,19.77,19.57,0.33,1.72,564164.370975,10256,19.5949,{"date":382,"open":383,"high":384,"low":385,"close":322,"change":131,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",18.43,19.54,18.4,5.42,695033.390431,12751,19.2409,{"date":391,"open":392,"high":331,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",18.805,18.17,18.25,-0.72,-3.8,847690.929939,12060,18.3292,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",19.03,18.77,18.97,-0.09,-0.47,679865.245184,10782,18.9371,{"date":411,"open":412,"high":413,"low":414,"close":321,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",19.09,19.23,18.6,0.23,1.22,852025.828687,8454,18.991,{"date":421,"open":331,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",19.21,18.63,18.83,-0.13,-0.69,766806.251618,12465,18.9568,{"date":431,"open":423,"high":432,"low":433,"close":434,"change":435,"percent_change":377,"volume":436,"transactions":437,"vwap":438},"2026-08-26",18.98,18.2325,18.96,0.32,1153196.488277,14863,18.7732,{"date":440,"open":321,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",19.1048,18.61,18.64,-0.34,-1.79,813549.126544,11991,18.7522,{"date":450,"open":451,"high":452,"low":453,"close":432,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",19.97,20,18.81,-1.03,-5.15,951566.522163,14568,19.0885,{"date":460,"open":461,"high":462,"low":463,"close":365,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",19.73,20.415,19.69,0.52,2.67,1050151.220573,12602,20.1193,{"date":470,"open":471,"high":472,"low":404,"close":473,"change":293,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",19.38,19.55,19.49,-0.71,557825.067255,9741,19.4253,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",19.58,20.04,19.56,19.63,0.15,0.77,694954.92446,13140,19.7149,{"date":490,"open":491,"high":492,"low":413,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",20.14,20.29,19.48,-0.62,-3.08,685399.385429,11395,19.6404,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",20.19,20.27,19.825,20.1,-0.28,-1.37,840670.168656,13037,20.1085,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",20.45,20.86,20.33,20.38,0.35,1.75,1415520.203423,18289,20.4851,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",18.74,20.05,20.03,1.41,7.57,1588941.028974,21063,19.6328,{"date":532,"open":533,"high":533,"low":353,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",19.1,18.62,-0.52,-2.72,624130.455614,12078,18.6528,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",18.94,19.27,19.14,0.43,2.3,807738.805288,14995,19.1402,{"date":551,"open":552,"high":552,"low":353,"close":340,"change":474,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",19.19,-3.66,784002.242973,17282,18.8154,{"date":558,"open":559,"high":524,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",19.07,19.42,0.57,3.02,998395.30029,17867,19.5743,{"date":567,"open":492,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",20.35,18.72,18.85,-1.67,-8.14,1382742.622705,23018,19.2118,{"date":577,"open":578,"high":579,"low":384,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",20.5,21.645,20.52,-0.64,-3.02,2036253.190848,30074,20.5371,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":484,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",20.76,21.4,19.99,21.16,0.71,1390176.712324,22539,21.0794,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":116,"percent_change":293,"volume":602,"transactions":603,"vwap":604},"2026-08-03",21.28,21.34,20.68,21.01,784530.840605,16039,20.9605,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",21.72,21.78,20.22,21.04,-0.84,-3.84,1191600.951149,23849,20.8008,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",22.35,22.45,21.38,21.88,0.3,1.39,846654.234954,15149,21.9075,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",21.39,22.13,21.22,21.58,-0.04,-0.19,802754.863278,12452,21.6284,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",20.84,21.63,20.78,21.62,0.9,4.34,697156.01148,13647,21.4453,{"date":650,"open":513,"high":651,"low":652,"close":653,"change":435,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",22.3705,20.3,20.72,1.57,722116.637889,11578,20.6486,{"date":659,"open":502,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",20.605,20.165,20.4,0.29,1.44,520752.268424,9494,20.4079,{"date":669,"open":670,"high":671,"low":463,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",20.25,20.56,20.11,-0.54,-2.62,704274.882121,13682,20.0328,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":20,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",19.98,20.695,20.65,3.66,938215.657913,15875,20.5128,{"date":688,"open":689,"high":568,"low":461,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",19.79,19.92,0.27,1.37,1064946.904496,14320,20.0294,{"date":697,"open":524,"high":524,"low":698,"close":699,"change":293,"percent_change":474,"volume":700,"transactions":701,"vwap":702},"2026-07-20",19.505,19.65,755837.846306,13996,19.724,{"date":704,"open":705,"high":706,"low":707,"close":689,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":689},"2026-07-17",20.07,20.39,19.45,-0.82,-3.98,792600,{"date":712,"open":352,"high":713,"low":352,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-16",20.625,20.61,0.68,3.41,1031000,{"date":719,"open":720,"high":363,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-15",19.53,19.5,19.93,0.67,3.48,641400,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":46,"volume":733,"transactions":9,"vwap":731},"2026-07-14",19.51,19.6,18.89,19.26,0.06,759800,{"date":735,"open":463,"high":680,"low":412,"close":736,"change":294,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-13",19.2,-3.81,878300,{"date":740,"open":729,"high":741,"low":728,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-10",20.295,19.96,0.47,2.41,759000,{"date":747,"open":423,"high":374,"low":748,"close":473,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":473},"2026-07-09",18.59,0.97,5.24,1364100,{"date":753,"open":542,"high":432,"low":754,"close":311,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":311},"2026-07-08",18.12,-0.68,-3.54,1347700,{"date":759,"open":375,"high":760,"low":533,"close":736,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":736},"2026-07-07",19.64,-0.21,-1.08,1030000,{"date":765,"open":559,"high":384,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-06",18.95,19.41,0.65,3.46,1005600,{"date":772,"open":773,"high":404,"low":250,"close":312,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":312},"2026-07-02",18.55,0.62,3.42,1203000,{"date":778,"open":779,"high":780,"low":271,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-01",18.1,18.5,18.14,-0.24,-1.31,1300900,{"date":786,"open":787,"high":354,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-30",18.09,18.38,0.2,1.1,1084000,{"date":793,"open":742,"high":742,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-29",18,18.18,-1.83,-9.15,1482300,{"date":800,"open":801,"high":802,"low":320,"close":365,"change":505,"percent_change":803,"volume":804,"transactions":9,"vwap":365},"2026-06-26",20.12,20.58,-1.38,2812000,{"date":806,"open":807,"high":808,"low":670,"close":492,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":492},"2026-06-25",20.73,21.035,0.02,0.1,782600,{"date":813,"open":814,"high":653,"low":815,"close":502,"change":261,"percent_change":816,"volume":817,"transactions":9,"vwap":502},"2026-06-24",20.42,19.925,-1.07,721400,{"date":819,"open":801,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-23",20.55,20.0030003,20.49,-0.1,-0.49,797600,{"date":827,"open":578,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-22",20.89,20.31,20.59,-0.16,-0.77,877600,{"date":835,"open":836,"high":837,"low":515,"close":838,"change":46,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-18",20.53,20.81,20.75,1.52,1228400,{"date":842,"open":641,"high":843,"low":662,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-17",22.040001,20.44,-1.15,-5.33,1101800,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-16",22.92,23.115,21.53,21.59,-1.25,-5.47,790600,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":592,"volume":864,"transactions":9,"vwap":862},"2026-06-15",23.42,23.98,22.83,22.84,0.16,1252200,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":282,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-12",22.61,23.28,22.59,22.68,1.07,1099100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-11",21.83,22.54,21.15,22.44,0.72,3.31,1118400,{"date":883,"open":884,"high":885,"low":886,"close":607,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":607},"2026-06-10",21.76,22.084999,21.515,-0.25,-1.14,1109200,{"date":891,"open":870,"high":850,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-09",21.61,21.97,-0.36,-1.61,1302800,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-08",22.030001,22.815,22.01,22.33,0.26,1.18,893800,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":294,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-05",22.51,22.87,21.89,22.07,-3.33,771900,{"date":915,"open":916,"high":917,"low":916,"close":861,"change":66,"percent_change":918,"volume":919,"transactions":9,"vwap":861},"2026-06-04",22.4,23.165,1.83,1347500,{"date":921,"open":922,"high":923,"low":875,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-03",22.16,23.23,22.42,-0.37,-1.62,1646700,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-02",22.69,23.24,22.52,22.79,0.09,0.4,964700,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":831,"percent_change":94,"volume":943,"transactions":9,"vwap":942},"2026-06-01",22.41,22.71,21.84,22.7,770200,{"date":945,"open":946,"high":947,"low":930,"close":948,"change":229,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-29",23.76,24.07,22.86,-3.71,1073200,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":505,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-28",23.93,24.22,23.39,23.74,-1.17,850700,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-27",23.14,24.695,24.02,1.25,5.49,964400,{"date":968,"open":899,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-26",22.78,22,22.77,1.19,5.51,1062900,{"date":976,"open":591,"high":977,"low":978,"close":632,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":632},"2026-05-22",21.75,21.07,0.58,2.76,420500,{"date":983,"open":492,"high":978,"low":801,"close":52,"change":935,"percent_change":984,"volume":985,"transactions":9,"vwap":52},"2026-05-21",1.94,526500,{"date":987,"open":988,"high":714,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-20",19.76,19.43,20.6,0.93,4.73,776800,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-19",20.37,19.59,19.67,-0.97,-4.7,1138700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":95,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-18",20.93,21.19,20.28,20.64,-0.96,841200,{"date":1011,"open":922,"high":922,"low":588,"close":640,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":640},"2026-05-15",-1.69,-7.5,1096000,{"date":1016,"open":1017,"high":862,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-14",22.3,21.96,22.53,0.5,2.27,682300,{"date":1024,"open":1025,"high":909,"low":1026,"close":899,"change":1027,"percent_change":1027,"volume":1028,"transactions":9,"vwap":899},"2026-05-13",22.09,21.925,0,1139300,{"date":1030,"open":1031,"high":1032,"low":589,"close":899,"change":405,"percent_change":1033,"volume":1034,"transactions":9,"vwap":899},"2026-05-12",22.12,22.46,-0.41,904200,{"date":1036,"open":1037,"high":909,"low":1038,"close":1031,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1031},"2026-05-11",22.82,22.1,-0.66,-2.9,1117200,{"date":1043,"open":1044,"high":850,"low":1045,"close":969,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":969},"2026-05-08",21.99,21.635,0.92,4.21,1336900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":344,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-07",22.8,23.040001,21.79,21.86,-2.06,1360900,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-06",22.94,23,21.52,22.32,1.65,7.98,2652900,{"date":1067,"open":578,"high":1068,"low":1069,"close":1070,"change":663,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-05",20.919,20.18,20.67,1.42,921900,{"date":1074,"open":1075,"high":1076,"low":491,"close":515,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":515},"2026-05-04",21.14,21.25,-0.94,-4.41,916800,{"date":1081,"open":1004,"high":620,"low":1082,"close":1083,"change":691,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-01",20.41,21.32,1.28,786000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":561,"volume":1093,"transactions":9,"vwap":1091},"2026-04-30",20.97,21.36,20.91,21.049999,0.12,843400,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1004,"change":887,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1004},"2026-04-29",20.94,21.1,20.705,-1.18,642600,{"date":1102,"open":641,"high":641,"low":1097,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-28",21.18,-0.44,-2.04,468600,{"date":1108,"open":1109,"high":948,"low":1110,"close":643,"change":535,"percent_change":1111,"volume":1112,"transactions":9,"vwap":643},"2026-04-27",22.22,21.535,-2.35,575300,{"date":1114,"open":641,"high":878,"low":1115,"close":1116,"change":743,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-24",21.47,22.14,2.17,636200,{"date":1120,"open":853,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-23",21.91,21.48,21.67,-0.01,-0.05,556400,{"date":1128,"open":1116,"high":1129,"low":632,"close":1130,"change":95,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-22",22.17,21.68,-0.91,686900,{"date":1134,"open":939,"high":933,"low":1135,"close":621,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":621},"2026-04-21",21.81,-0.45,-2.02,711200,{"date":1140,"open":1141,"high":924,"low":1142,"close":902,"change":333,"percent_change":79,"volume":1143,"transactions":9,"vwap":902},"2026-04-20",21.64,21.57,668300,{"date":1145,"open":1135,"high":940,"low":632,"close":1053,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1053},"2026-04-17",1.08,5.21,1307500,{"date":1150,"open":671,"high":1151,"low":515,"close":1152,"change":1153,"percent_change":871,"volume":1154,"transactions":9,"vwap":1152},"2026-04-16",21.145,20.71,0.22,1319400,{"date":1156,"open":1157,"high":1135,"low":1158,"close":822,"change":633,"percent_change":634,"volume":1159,"transactions":9,"vwap":822},"2026-04-15",21.17,20.205,1173700,{"date":1161,"open":1162,"high":828,"low":512,"close":836,"change":425,"percent_change":1163,"volume":1164,"transactions":9,"vwap":836},"2026-04-14",20.7,-0.63,571100,{"date":1166,"open":1167,"high":600,"low":672,"close":1168,"change":282,"percent_change":904,"volume":1169,"transactions":9,"vwap":1168},"2026-04-13",20.21,20.66,608300,{"date":1171,"open":642,"high":631,"low":1167,"close":814,"change":1172,"percent_change":303,"volume":1173,"transactions":9,"vwap":814},"2026-04-10",-0.08,727100,{"date":1175,"open":830,"high":838,"low":705,"close":578,"change":782,"percent_change":1176,"volume":1177,"transactions":9,"vwap":578},"2026-04-09",-1.16,699200,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":879,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-08",21.5,21.77,20.715,20.74,3.6,854200,{"date":1187,"open":742,"high":504,"low":375,"close":1188,"change":293,"percent_change":426,"volume":1189,"transactions":9,"vwap":1188},"2026-04-07",20.02,793700,{"date":1191,"open":1192,"high":713,"low":1193,"close":1194,"change":761,"percent_change":454,"volume":1195,"transactions":9,"vwap":1194},"2026-04-06",20.17,19.86,20.16,503600,{"date":1197,"open":1198,"high":1199,"low":997,"close":996,"change":344,"percent_change":1200,"volume":1201,"transactions":9,"vwap":996},"2026-04-02",20.46,20.69,-2.21,625400,{"date":1203,"open":1168,"high":1204,"low":1205,"close":1206,"change":774,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-01",21.059999,20.36,20.83,3.07,960300,{"date":1210,"open":461,"high":492,"low":1211,"close":1167,"change":174,"percent_change":1147,"volume":1212,"transactions":9,"vwap":1167},"2026-03-31",19.335,1078200,{"date":1214,"open":512,"high":1215,"low":552,"close":422,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":422},"2026-03-30",20.515,-1.04,-5.14,1312100,{"date":1220,"open":591,"high":1089,"low":1194,"close":670,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":670},"2026-03-27",-1.11,-5.2,852000,{"date":1225,"open":591,"high":1226,"low":1227,"close":1089,"change":1172,"percent_change":925,"volume":1228,"transactions":9,"vwap":1089},"2026-03-26",21.73,21.13,926300,{"date":1230,"open":591,"high":1231,"low":1088,"close":1232,"change":979,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-25",21.455,21.44,2.78,873200,{"date":1236,"open":822,"high":808,"low":814,"close":513,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":513},"2026-03-24",0.36,1.76,879900,{"date":1241,"open":1242,"high":642,"low":1242,"close":578,"change":1046,"percent_change":1243,"volume":1244,"transactions":9,"vwap":578},"2026-03-23",20.24,4.7,1266600,{"date":1246,"open":461,"high":1247,"low":1248,"close":480,"change":95,"percent_change":1249,"volume":1250,"transactions":9,"vwap":480},"2026-03-20",19.755,19.36,-1.01,2276700,{"date":1252,"open":1253,"high":1254,"low":559,"close":351,"change":261,"percent_change":1255,"volume":1256,"transactions":9,"vwap":351},"2026-03-19",19.74,19.91,-1.1,1114500,{"date":1258,"open":452,"high":829,"low":1193,"close":452,"change":925,"percent_change":1259,"volume":1260,"transactions":9,"vwap":452},"2026-03-18",-1.82,649600,{"date":1262,"open":1188,"high":1082,"low":451,"close":996,"change":218,"percent_change":1263,"volume":1264,"transactions":9,"vwap":996},"2026-03-17",3.19,828500,{"date":1266,"open":451,"high":672,"low":728,"close":1253,"change":1267,"percent_change":823,"volume":1268,"transactions":9,"vwap":1253},"2026-03-16",-0.02,762200,{"date":1270,"open":1271,"high":1272,"low":699,"close":988,"change":444,"percent_change":1012,"volume":1273,"transactions":9,"vwap":988},"2026-03-13",20.059999,20.43,895200,{"date":1275,"open":1276,"high":513,"low":1277,"close":504,"change":1221,"percent_change":1278,"volume":1279,"transactions":9,"vwap":504},"2026-03-12",20.47,19.87,-5.23,1258400,{"date":1281,"open":1089,"high":1123,"low":1088,"close":1282,"change":1283,"percent_change":535,"volume":1284,"transactions":9,"vwap":1282},"2026-03-11",21.21,-0.11,665000,{"date":1286,"open":1287,"high":608,"low":1288,"close":1083,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1083},"2026-03-10",21.12,20.935,0.14,0.66,848900,{"date":1293,"open":1294,"high":598,"low":661,"close":1103,"change":823,"percent_change":406,"volume":1295,"transactions":9,"vwap":1103},"2026-03-09",20.85,1163800,{"date":1297,"open":1061,"high":1061,"low":1298,"close":598,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":598},"2026-03-06",20.63,-0.75,-3.4,882600,{"date":1303,"open":1304,"high":1019,"low":1305,"close":899,"change":425,"percent_change":1306,"volume":1307,"transactions":9,"vwap":899},"2026-03-05",21.85,21.675,-0.59,677100,{"date":1309,"open":876,"high":1310,"low":1311,"close":922,"change":1104,"percent_change":1312,"volume":1313,"transactions":9,"vwap":922},"2026-03-04",22.855,22.02,-1.95,787300,{"date":1315,"open":1316,"high":1317,"low":630,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-03",22.58,22.96,22.6,-0.98,-4.16,747700,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-02",23.82,23.85,23.2,23.58,-0.74,-3.04,671600,{"date":1332,"open":1333,"high":1334,"low":1325,"close":1333,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1333},"2026-02-27",24.32,24.51,-0.3,-1.22,1259000,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":426,"volume":1345,"transactions":9,"vwap":1343},"2026-02-26",24.77,25.14,24.195,24.62,-0.17,631800,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":823,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-25",24.89,25.045,24.31,24.79,-0.4,492700,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1348,"change":464,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1348},"2026-02-24",24.56,25.32,24.37,2.13,773300,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1358,"change":824,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1358},"2026-02-23",24.74,23.97,-1.97,592100,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":831,"percent_change":581,"volume":1373,"transactions":9,"vwap":1372},"2026-02-20",24.9,25.11,24.3,24.86,623200,{"date":1375,"open":1376,"high":1377,"low":1369,"close":1378,"change":1163,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-19",25.51,25.79,25.02,-2.46,716100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1216,"volume":1143,"transactions":9,"vwap":1386},"2026-02-18",25.97,26.265,25.64,25.65,-0.27,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":957,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-17",26.86,27.17,25.86,25.92,-4.32,1113600,{"date":1397,"open":1398,"high":177,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-13",26.38,26.275,27.09,0.82,3.12,1307700,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1352,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-12",26.85,27.155,25.53,26.27,-1.5,1124200,{"date":1413,"open":1409,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-11",27.2,26.105,26.67,0.74,2.85,1027900,{"date":1421,"open":1422,"high":1423,"low":1392,"close":1424,"change":823,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-10",25.95,26.4,25.93,-0.38,867000,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-09",26.2,26.46,25.71,26.030001,-0.43,-1.63,1175300,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1430,"change":964,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1430},"2026-02-06",25.16,26.75,4.96,1369300,{"date":1443,"open":1444,"high":1385,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-05",25,24.58,25.21,0.95,3.92,2054500,{"date":1451,"open":862,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-04",24.61,21.6,24.26,3.2,15.19,2222000,{"date":1459,"open":1460,"high":1141,"low":1168,"close":1204,"change":106,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1204},"2026-02-03",20.9,0.53,893000,{"date":1464,"open":1004,"high":1465,"low":1294,"close":1466,"change":484,"percent_change":879,"volume":1467,"transactions":9,"vwap":1466},"2026-02-02",21.95,20.95,1317700,{"date":1469,"open":990,"high":1470,"low":1471,"close":1472,"change":782,"percent_change":888,"volume":1473,"transactions":9,"vwap":1472},"2026-01-30",20.865,20.32,20.8,1042600,{"date":1475,"open":1053,"high":1311,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-01-29",20.87,21.040001,-0.55,-2.55,863100,{"date":1482,"open":1483,"high":619,"low":632,"close":853,"change":581,"percent_change":1484,"volume":1485,"transactions":9,"vwap":853},"2026-01-28",22.24,-2.88,876800,{"date":1487,"open":1061,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-27",22.315,21.24,22.23,0.87,4.07,1021000,{"date":1495,"open":1496,"high":1226,"low":1497,"close":1089,"change":887,"percent_change":1176,"volume":1498,"transactions":9,"vwap":1089},"2026-01-26",21.65,21.175,1013400,{"date":1500,"open":1501,"high":1502,"low":589,"close":892,"change":782,"percent_change":1255,"volume":1503,"transactions":9,"vwap":892},"2026-01-23",22.21,22.25,864200,{"date":1505,"open":908,"high":1059,"low":1506,"close":1304,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1304},"2026-01-22",21.8,-0.5,-2.24,828800,{"date":1511,"open":1453,"high":1318,"low":1231,"close":618,"change":80,"percent_change":1512,"volume":1513,"transactions":9,"vwap":618},"2026-01-21",5.13,1193200,{"date":1515,"open":1141,"high":1516,"low":1517,"close":1518,"change":832,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-20",21.9,21.0030003,21.26,-3.5,1033500,{"date":1522,"open":955,"high":1523,"low":1465,"close":899,"change":803,"percent_change":1524,"volume":1525,"transactions":9,"vwap":899},"2026-01-16",23.471,-5.89,1772900,{"date":1527,"open":1528,"high":946,"low":1529,"close":1530,"change":634,"percent_change":87,"volume":1531,"transactions":9,"vwap":1530},"2026-01-15",23.68,23.030001,23.41,1575300,{"date":1533,"open":971,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-14",23.65,22.27,23.6,2.15,10.02,3235300,{"date":1541,"open":1472,"high":643,"low":820,"close":1542,"change":723,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-13",21.45,3.22,2096600,{"date":1546,"open":1183,"high":1547,"low":1548,"close":642,"change":157,"percent_change":1491,"volume":1549,"transactions":9,"vwap":642},"2026-01-12",20.99,20.48,970600,{"date":1551,"open":662,"high":1199,"low":365,"close":990,"change":282,"percent_change":904,"volume":1552,"transactions":9,"vwap":990},"2026-01-09",1481500,{"date":1554,"open":1555,"high":653,"low":1555,"close":1205,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1205},"2026-01-08",19.059999,1.01,5.22,1267700,{"date":1560,"open":720,"high":1561,"low":1562,"close":1563,"change":634,"percent_change":999,"volume":1564,"transactions":9,"vwap":1563},"2026-01-07",19.565,19.030001,19.35,1457500,{"date":1566,"open":1567,"high":1568,"low":434,"close":384,"change":1092,"percent_change":774,"volume":1569,"transactions":9,"vwap":384},"2026-01-06",19.22,19.75,1185600,{"date":1571,"open":404,"high":1277,"low":404,"close":560,"change":323,"percent_change":1572,"volume":1573,"transactions":9,"vwap":560},"2026-01-05",2,1448900,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":425,"percent_change":755,"volume":1580,"transactions":9,"vwap":1579},"2026-01-02",19.28,19.4,19,19.040001,1036600,{"date":1582,"open":1583,"high":560,"low":1584,"close":1585,"change":1335,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-12-31",19.08,18.975,19.17,-1.54,986700,{"date":1589,"open":1590,"high":1591,"low":322,"close":1592,"change":810,"percent_change":464,"volume":1593,"transactions":9,"vwap":1592},"2025-12-30",19.39,19.646,19.47,687500,{"date":1595,"open":721,"high":483,"low":322,"close":1596,"change":1597,"percent_change":832,"volume":1598,"transactions":9,"vwap":1596},"2025-12-29",19.37,-0.15,499000,{"date":1600,"open":1596,"high":472,"low":300,"close":1601,"change":484,"percent_change":485,"volume":1602,"transactions":9,"vwap":1601},"2025-12-26",19.52,846700,{"date":1604,"open":543,"high":729,"low":1605,"close":1596,"change":1606,"percent_change":66,"volume":1607,"transactions":9,"vwap":1596},"2025-12-24",19.25,0.08,257700,{"date":1609,"open":731,"high":493,"low":412,"close":362,"change":934,"percent_change":743,"volume":1610,"transactions":9,"vwap":362},"2025-12-23",1115500,{"date":1612,"open":374,"high":374,"low":1613,"close":736,"change":1425,"percent_change":1614,"volume":1615,"transactions":9,"vwap":736},"2025-12-22",19.195,-1.94,665700,{"date":1617,"open":731,"high":463,"low":731,"close":480,"change":415,"percent_change":972,"volume":1618,"transactions":9,"vwap":480},"2025-12-19",2383700,{"date":1620,"open":1621,"high":742,"low":1622,"close":1563,"change":831,"percent_change":708,"volume":1623,"transactions":9,"vwap":1563},"2025-12-18",19.7,19.245,993400,{"date":1625,"open":542,"high":472,"low":1626,"close":728,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":728},"2025-12-17",18.67,0.55,2.9,1504800,{"date":1631,"open":1632,"high":364,"low":340,"close":434,"change":789,"percent_change":871,"volume":1633,"transactions":9,"vwap":434},"2025-12-16",18.92,1027800,{"date":1635,"open":1636,"high":1605,"low":1637,"close":312,"change":1125,"percent_change":1387,"volume":1638,"transactions":9,"vwap":312},"2025-12-15",19.12,18.69,1211000,{"date":1640,"open":1585,"high":1596,"low":1641,"close":453,"change":1344,"percent_change":1642,"volume":1643,"transactions":9,"vwap":453},"2025-12-12",18.755,-0.9,976100,{"date":1645,"open":1636,"high":1646,"low":1647,"close":432,"change":823,"percent_change":535,"volume":1648,"transactions":9,"vwap":432},"2025-12-11",19.289,18.91,1712300,{"date":1650,"open":312,"high":1592,"low":1651,"close":1583,"change":323,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1583},"2025-12-10",18.65,2.03,1529800,{"date":1655,"open":748,"high":404,"low":289,"close":1656,"change":1125,"percent_change":1387,"volume":1657,"transactions":9,"vwap":1656},"2025-12-09",18.7,992400,{"date":1659,"open":1592,"high":472,"low":1660,"close":1661,"change":415,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-08",18.66,18.75,1.24,1475600,{"date":1665,"open":1555,"high":1666,"low":1667,"close":311,"change":1136,"percent_change":1668,"volume":1669,"transactions":9,"vwap":311},"2025-12-05",19.13,18.481,-2.37,968000,{"date":1671,"open":322,"high":1577,"low":424,"close":404,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":404},"2025-12-04",-0.26,-1.35,893300,{"date":1676,"open":1632,"high":1247,"low":1677,"close":413,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":413},"2025-12-03",18.855,0.37,1.96,986400,{"date":1682,"open":1592,"high":1592,"low":312,"close":331,"change":1683,"percent_change":571,"volume":1684,"transactions":9,"vwap":331},"2025-12-02",-0.32,888400,{"date":1686,"open":1666,"high":482,"low":1578,"close":364,"change":505,"percent_change":1687,"volume":1688,"transactions":9,"vwap":364},"2025-12-01",-1.44,1323800,{"date":1690,"open":707,"high":1621,"low":1596,"close":320,"change":293,"percent_change":474,"volume":1691,"transactions":9,"vwap":320},"2025-11-28",655600,{"date":1693,"open":413,"high":1694,"low":413,"close":729,"change":198,"percent_change":1237,"volume":1695,"transactions":9,"vwap":729},"2025-11-26",19.84,1267600,{"date":1697,"open":472,"high":1698,"low":1577,"close":720,"change":863,"percent_change":1699,"volume":1700,"transactions":9,"vwap":720},"2025-11-25",19.9,0.83,1236300,{"date":1702,"open":542,"high":375,"low":1703,"close":1596,"change":366,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1596},"2025-11-24",18.742,2.32,1769300,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-11-21",17.755,18.985,18.93,1.13,6.35,1182800,{"date":1715,"open":404,"high":1596,"low":1716,"close":225,"change":1008,"percent_change":1717,"volume":1718,"transactions":9,"vwap":225},"2025-11-20",17.7,-5.12,1344600,{"date":1720,"open":1555,"high":1721,"low":1722,"close":312,"change":293,"percent_change":1328,"volume":1723,"transactions":9,"vwap":312},"2025-11-19",19.106,18.57,1136300,{"date":1725,"open":1726,"high":560,"low":312,"close":1727,"change":1597,"percent_change":272,"volume":1728,"transactions":9,"vwap":1727},"2025-11-18",18.79,18.9,1095500,{"date":1730,"open":1731,"high":1731,"low":766,"close":1732,"change":999,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-17",19.94,19.049999,-4.85,1681800,{"date":1736,"open":838,"high":1470,"low":690,"close":1188,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1188},"2025-11-14",-1.13,-5.34,1500100,{"date":1741,"open":52,"high":608,"low":1742,"close":877,"change":72,"percent_change":282,"volume":1743,"transactions":9,"vwap":877},"2025-11-13",20.915,1315800,{"date":1745,"open":990,"high":1110,"low":1198,"close":1097,"change":1627,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1097},"2025-11-12",2.68,1741600,{"date":1749,"open":1277,"high":1750,"low":1751,"close":820,"change":1699,"percent_change":1047,"volume":1752,"transactions":9,"vwap":820},"2025-11-11",20.57,19.82,1069300,{"date":1754,"open":1188,"high":1755,"low":493,"close":1756,"change":810,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-11-10",20.075001,19.72,0.51,1371400,{"date":1760,"open":559,"high":1761,"low":730,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-11-07",20.025,19.62,0.64,3.37,1838600,{"date":1767,"open":590,"high":1768,"low":1677,"close":432,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":432},"2025-11-06",20.030001,-1,-5.01,2371300,{"date":1773,"open":892,"high":1774,"low":569,"close":680,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":680},"2025-11-05",21.74,-4.01,-16.72,2223500,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":761,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-11-04",24,24.29,23.47,23.99,-0.87,939500,{"date":1787,"open":1788,"high":1454,"low":1788,"close":1789,"change":1556,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-11-03",23.5,24.2,4.36,1093600,{"date":1793,"open":1794,"high":1795,"low":1318,"close":1796,"change":166,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-10-31",23.21,23.335,23.19,0.13,687700,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":535,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-10-30",23.18,23.51,22.81,23.16,-2.2,819200,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1528,"change":72,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1528},"2025-10-29",23.63,23.94,23.45,0.21,726600,{"date":1815,"open":1782,"high":956,"low":1816,"close":1809,"change":53,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1809},"2025-10-28",23.27,0.17,574400,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":313,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-10-27",24.24,24.315,23.53,23.59,-1.99,793400,{"date":1828,"open":1829,"high":1830,"low":1831,"close":947,"change":435,"percent_change":1832,"volume":1833,"transactions":9,"vwap":947},"2025-10-24",24.01,24.39,23.835,1.35,721700,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":516,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-10-23",23.56,24.125,23.32,23.75,1.5,816900,{"date":1843,"open":1844,"high":1809,"low":1326,"close":1845,"change":1846,"percent_change":1335,"volume":1847,"transactions":9,"vwap":1845},"2025-10-22",23.43,23.4,-0.07,522600,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1782,"change":1853,"percent_change":1146,"volume":1854,"transactions":9,"vwap":1782},"2025-10-21",23.31,23.84,23.15,0.25,575200,{"date":1856,"open":1857,"high":1811,"low":850,"close":1858,"change":935,"percent_change":517,"volume":1859,"transactions":9,"vwap":1858},"2025-10-20",23.29,23.22,629400,{"date":1861,"open":1862,"high":961,"low":1863,"close":1037,"change":1672,"percent_change":1737,"volume":1864,"transactions":9,"vwap":1037},"2025-10-17",22.67,22.555,788700,{"date":1866,"open":1867,"high":1867,"low":942,"close":1868,"change":425,"percent_change":140,"volume":1869,"transactions":9,"vwap":1868},"2025-10-16",23.26,23.08,822800,{"date":1871,"open":1796,"high":956,"low":1804,"close":1794,"change":282,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1794},"2025-10-15",1.04,567100,{"date":1875,"open":1876,"high":1877,"low":901,"close":1878,"change":366,"percent_change":126,"volume":1879,"transactions":9,"vwap":1878},"2025-10-14",22.15,23.07,22.97,1056100,{"date":1881,"open":1803,"high":1882,"low":1062,"close":1019,"change":810,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1019},"2025-10-13",22.89,0.45,903300,{"date":1886,"open":1824,"high":1887,"low":1888,"close":1889,"change":1008,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-10-10",23.69,22.31,22.43,-4.1,1055900,{"date":1893,"open":1821,"high":1821,"low":1894,"close":955,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":955},"2025-10-09",22.91,-1.02,-4.18,749500,{"date":1899,"open":1350,"high":1900,"low":1901,"close":1902,"change":1092,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-10-08",24.8,24.25,24.41,0.49,873800,{"date":1906,"open":1907,"high":1908,"low":1788,"close":1781,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1781},"2025-10-07",25.52,25.54,-1.49,-5.78,1569500,{"date":1913,"open":1914,"high":1914,"low":1386,"close":1915,"change":405,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-10-06",26.12,25.78,-0.35,777600,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1556,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-10-03",25.1,26.16,25.0049992,25.87,4.06,1256200,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1372,"change":1931,"percent_change":1932,"volume":1260,"transactions":9,"vwap":1372},"2025-10-02",24.57,25.030001,24.45,0.46,1.89,{"date":1934,"open":953,"high":1935,"low":1851,"close":1936,"change":435,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-10-01",24.55,24.4,1.33,715300,{"date":1940,"open":1941,"high":1830,"low":1942,"close":1943,"change":634,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-09-30",24.19,23.79,24.08,-0.78,470200,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":925,"percent_change":1410,"volume":1951,"transactions":9,"vwap":1950},"2025-09-29",24.82,23.925,24.27,623700,{"date":1953,"open":1343,"high":1954,"low":1901,"close":1955,"change":1846,"percent_change":505,"volume":1956,"transactions":9,"vwap":1955},"2025-09-26",25.08,24.64,799300,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-09-25",25.049999,25.25,24.384,24.71,0.39,1.6,1038800,{"date":1967,"open":1968,"high":1969,"low":1941,"close":1333,"change":425,"percent_change":207,"volume":1970,"transactions":9,"vwap":1333},"2025-09-24",24.43,24.7,504400,{"date":1972,"open":1452,"high":1973,"low":1974,"close":1930,"change":1975,"percent_change":824,"volume":1976,"transactions":9,"vwap":1930},"2025-09-23",25.31,24.44,-0.12,957400,{"date":1978,"open":1979,"high":1969,"low":1980,"close":1928,"change":1267,"percent_change":1172,"volume":1981,"transactions":9,"vwap":1928},"2025-09-22",24.59,24.28,1159700,{"date":1983,"open":1984,"high":1985,"low":1350,"close":1979,"change":1163,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1979},"2025-09-19",25.22,25.255,-2.5,2584400,{"date":1989,"open":1445,"high":1990,"low":1991,"close":1984,"change":485,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1984},"2025-09-18",25.5,24.305,3.15,1428700,{"date":1995,"open":1996,"high":1997,"low":860,"close":1930,"change":663,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1930},"2025-09-17",24.17,25.36,1.2,994800,{"date":2001,"open":1941,"high":1821,"low":1802,"close":2002,"change":1846,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-09-16",24.16,-0.29,798000,{"date":2006,"open":1454,"high":1358,"low":953,"close":2007,"change":282,"percent_change":174,"volume":2008,"transactions":9,"vwap":2007},"2025-09-15",24.23,810500,{"date":2010,"open":2011,"high":1928,"low":953,"close":1783,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1783},"2025-09-12",24.5,-0.65,-2.64,703400,{"date":2016,"open":2017,"high":2018,"low":2017,"close":1955,"change":1447,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1955},"2025-09-11",23.64,24.65,4.01,1464500,{"date":2022,"open":2023,"high":2024,"low":1867,"close":1887,"change":925,"percent_change":1586,"volume":2025,"transactions":9,"vwap":1887},"2025-09-10",23.78,23.87,872100,{"date":2027,"open":1445,"high":1445,"low":2028,"close":2029,"change":406,"percent_change":189,"volume":2030,"transactions":9,"vwap":2029},"2025-09-09",23.96,24.059999,872900,{"date":2032,"open":1340,"high":1948,"low":2033,"close":2034,"change":1125,"percent_change":95,"volume":2035,"transactions":9,"vwap":2034},"2025-09-08",24.065001,24.53,965000,{"date":2037,"open":2038,"high":2039,"low":2040,"close":1445,"change":1797,"percent_change":1461,"volume":2041,"transactions":9,"vwap":1445},"2025-09-05",24.54,24.903,24.33,905700,{"date":2043,"open":2044,"high":2045,"low":2046,"close":1930,"change":38,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1930},"2025-09-04",24.18,24.46,23.9,0.78,854700,{"date":2050,"open":2051,"high":2052,"low":2053,"close":1454,"change":634,"percent_change":1944,"volume":2054,"transactions":9,"vwap":1454},"2025-09-03",24.15,24.63,24.030001,1248900,{"date":2056,"open":1821,"high":2057,"low":2053,"close":1930,"change":1916,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1930},"2025-09-02",24.615,-1.41,1280600,{"date":2061,"open":2062,"high":2063,"low":1935,"close":1900,"change":505,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1900},"2025-08-29",25.12,25.215,-1.12,760000,{"date":2067,"open":2068,"high":2068,"low":2069,"close":1954,"change":313,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1954},"2025-08-28",25.72,24.727,-1.88,1130600,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":323,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-08-27",24.97,25.84,24.93,25.56,1.51,1201800,{"date":2081,"open":2082,"high":2077,"low":2082,"close":2083,"change":1289,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-08-26",24.96,25.18,0.56,1407200,{"date":2087,"open":1900,"high":2088,"low":2089,"close":2090,"change":157,"percent_change":879,"volume":2091,"transactions":9,"vwap":2090},"2025-08-25",25.3,24.73,25.040001,1082900,{"date":2093,"open":946,"high":2082,"low":1528,"close":1372,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1372},"2025-08-22",1.29,5.47,1204300,{"date":2098,"open":2099,"high":2100,"low":1852,"close":2101,"change":1883,"percent_change":126,"volume":2102,"transactions":9,"vwap":2101},"2025-08-21",23.48,23.71,23.57,1218700,{"date":2104,"open":1317,"high":2105,"low":2106,"close":2107,"change":293,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-08-20",23.37,22.93,23.12,-0.6,831200,{"date":2111,"open":1857,"high":2112,"low":961,"close":1867,"change":789,"percent_change":1491,"volume":2113,"transactions":9,"vwap":1867},"2025-08-19",23.62,666000,{"date":2115,"open":1788,"high":1809,"low":1529,"close":2116,"change":140,"percent_change":1668,"volume":2117,"transactions":9,"vwap":2116},"2025-08-18",23.059999,1025500,{"date":2119,"open":2053,"high":1837,"low":2101,"close":2112,"change":121,"percent_change":803,"volume":2120,"transactions":9,"vwap":2112},"2025-08-15",805300,{"date":2122,"open":2100,"high":2002,"low":2123,"close":2124,"change":1846,"percent_change":2003,"volume":2125,"transactions":9,"vwap":2124},"2025-08-14",23.3,23.95,1057900,{"date":2127,"open":2128,"high":1837,"low":2129,"close":963,"change":80,"percent_change":2130,"volume":2131,"transactions":9,"vwap":963},"2025-08-13",22.9,22.805,4.75,1426900,{"date":2133,"open":1501,"high":2134,"low":1018,"close":2106,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2106},"2025-08-12",23.17,1.06,4.85,1258500,{"date":2139,"open":1116,"high":2140,"low":884,"close":2141,"change":1975,"percent_change":1478,"volume":2142,"transactions":9,"vwap":2141},"2025-08-11",22.355,21.87,1128400,{"date":2144,"open":2145,"high":2146,"low":1044,"close":1044,"change":1299,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1044},"2025-08-08",22.55,22.74,-3.3,1440400,{"date":2150,"open":961,"high":1326,"low":1116,"close":2146,"change":293,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2146},"2025-08-07",-0.61,1490400,{"date":2154,"open":1017,"high":2155,"low":2156,"close":2157,"change":485,"percent_change":724,"volume":2158,"transactions":9,"vwap":2157},"2025-08-06",23.889,22.175,22.88,2432100,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":935,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-08-05",21.94,22.155,21.7,22.11,1.84,1692600,{"date":2168,"open":1054,"high":1516,"low":2169,"close":2170,"change":46,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-08-04",21.56,21.71,1.45,934000,{"date":2174,"open":1460,"high":853,"low":1548,"close":589,"change":633,"percent_change":634,"volume":2175,"transactions":9,"vwap":589},"2025-08-01",1493800,{"date":2177,"open":598,"high":1045,"low":1097,"close":1232,"change":2178,"percent_change":72,"volume":2179,"transactions":9,"vwap":1232},"2025-07-31",0.01,1240100,{"date":2181,"open":1044,"high":970,"low":2182,"close":2183,"change":2012,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-07-30",21.29,21.43,-2.94,1281900,{"date":2187,"open":2188,"high":1878,"low":2189,"close":2190,"change":494,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-07-29",22.95,21.951,22.08,-2.73,1344800,{"date":2194,"open":870,"high":2195,"low":618,"close":942,"change":116,"percent_change":425,"volume":2196,"transactions":9,"vwap":942},"2025-07-28",22.98,757000,{"date":2198,"open":862,"high":862,"low":843,"close":2199,"change":1027,"percent_change":1027,"volume":2200,"transactions":9,"vwap":2199},"2025-07-25",22.73,1022000,{"date":2202,"open":916,"high":2203,"low":2204,"close":2199,"change":303,"percent_change":1012,"volume":2205,"transactions":9,"vwap":2199},"2025-07-24",23.084999,22.19,1122700,{"date":2207,"open":870,"high":2208,"low":619,"close":2107,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2107},"2025-07-23",23.25,0.85,3.82,1438500,{"date":2213,"open":911,"high":2214,"low":632,"close":1535,"change":1289,"percent_change":218,"volume":2215,"transactions":9,"vwap":1535},"2025-07-22",22.455,1058800,{"date":2217,"open":911,"high":2218,"low":910,"close":630,"change":323,"percent_change":517,"volume":2219,"transactions":9,"vwap":630},"2025-07-21",22.509,1193900,{"date":2221,"open":1501,"high":939,"low":2222,"close":977,"change":1335,"percent_change":2223,"volume":2224,"transactions":9,"vwap":977},"2025-07-18",21.46,-1.36,1125800,{"date":2226,"open":2227,"high":2228,"low":843,"close":2229,"change":121,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-07-17",22.34,22.75,22.049999,-1.47,1112900,{"date":2233,"open":867,"high":2234,"low":1031,"close":2235,"change":484,"percent_change":723,"volume":2236,"transactions":9,"vwap":2235},"2025-07-16",22.66,22.38,962800,{"date":2238,"open":2239,"high":2240,"low":1490,"close":1490,"change":294,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1490},"2025-07-15",23.11,23.211,-3.31,1149500,{"date":2244,"open":2245,"high":1868,"low":2246,"close":2247,"change":903,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-07-14",23.01,22.495,22.99,1.14,935900,{"date":2251,"open":909,"high":2252,"low":2253,"close":2199,"change":293,"percent_change":2151,"volume":2254,"transactions":9,"vwap":2199},"2025-07-11",23.035,22.49,789800,{"date":2256,"open":2257,"high":2258,"low":1318,"close":909,"change":376,"percent_change":2259,"volume":2260,"transactions":9,"vwap":909},"2025-07-10",22.63,23.35,1.46,1135300,{"date":2262,"open":916,"high":2263,"low":2190,"close":876,"change":323,"percent_change":2264,"volume":2265,"transactions":9,"vwap":876},"2025-07-09",22.575,1.71,1163500,{"date":2267,"open":1501,"high":2268,"low":2164,"close":922,"change":863,"percent_change":20,"volume":2269,"transactions":9,"vwap":922},"2025-07-08",22.635,1473600,{"date":2271,"open":899,"high":942,"low":2141,"close":970,"change":1425,"percent_change":2272,"volume":2273,"transactions":9,"vwap":970},"2025-07-07",-1.7,1207000,{"date":2275,"open":2276,"high":867,"low":1516,"close":2235,"change":789,"percent_change":644,"volume":2277,"transactions":9,"vwap":2235},"2025-07-03",22.18,867900,{"date":2279,"open":2280,"high":1889,"low":1075,"close":2276,"change":2248,"percent_change":386,"volume":2281,"transactions":9,"vwap":2276},"2025-07-02",21.2,1616300,{"date":2283,"open":997,"high":599,"low":2284,"close":1477,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1477},"2025-07-01",19.318,1.58,8.12,1831600,{"date":2289,"open":1762,"high":2290,"low":2291,"close":320,"change":1672,"percent_change":111,"volume":2292,"transactions":9,"vwap":320},"2025-06-30",19.725,19.31,977600,{"date":2294,"open":351,"high":2295,"low":2296,"close":1756,"change":2178,"percent_change":72,"volume":2297,"transactions":9,"vwap":1756},"2025-06-27",19.905,19.475,1039900,{"date":2299,"open":320,"high":988,"low":413,"close":373,"change":1237,"percent_change":2300,"volume":2301,"transactions":9,"vwap":373},"2025-06-26",1.86,669300,{"date":2303,"open":1592,"high":1762,"low":1555,"close":1563,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1563},"2025-06-25",-0.06,-0.31,869800,{"date":2308,"open":310,"high":473,"low":569,"close":767,"change":1931,"percent_change":2309,"volume":2310,"transactions":9,"vwap":767},"2025-06-24",2.43,888500,{"date":2312,"open":279,"high":2313,"low":1626,"close":766,"change":1606,"percent_change":171,"volume":2314,"transactions":9,"vwap":766},"2025-06-23",19.105,1272900,{"date":2316,"open":412,"high":2317,"low":1637,"close":2318,"change":1267,"percent_change":1283,"volume":2319,"transactions":9,"vwap":2318},"2025-06-20",19.165,18.87,2630400,{"date":2321,"open":730,"high":1576,"low":331,"close":730,"change":1125,"percent_change":1672,"volume":2322,"transactions":9,"vwap":730},"2025-06-18",1365400,{"date":2324,"open":1578,"high":362,"low":290,"close":542,"change":95,"percent_change":1216,"volume":2325,"transactions":9,"vwap":542},"2025-06-17",1437300,{"date":2327,"open":1651,"high":736,"low":2328,"close":544,"change":20,"percent_change":2329,"volume":2330,"transactions":9,"vwap":544},"2025-06-16",18.515,3.97,1704200,{"date":2332,"open":1651,"high":424,"low":394,"close":2333,"change":140,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-06-13",18.41,-2.95,1550400,{"date":2337,"open":2338,"high":559,"low":343,"close":404,"change":1817,"percent_change":644,"volume":2339,"transactions":9,"vwap":404},"2025-06-12",18.33,2357400,{"date":2341,"open":2342,"high":1562,"low":2343,"close":2344,"change":904,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-06-11",17.74,17.695,18.8,6.7,3281900,{"date":2348,"open":2349,"high":332,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-06-10",16.66,16.57,17.62,1.15,6.98,1716400,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1883,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-06-09",16.45,16.86,16.14,16.47,2.81,1141800,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":435,"percent_change":2369,"volume":1028,"transactions":9,"vwap":2368},"2025-06-06",15.91,16.17,15.86,16.02,2.04,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":166,"percent_change":38,"volume":2376,"transactions":9,"vwap":2375},"2025-06-05",15.65,15.875,15.475,15.7,1428400,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1172,"percent_change":2383,"volume":2231,"transactions":9,"vwap":2382},"2025-06-04",15.8,15.845,15.48,15.67,-0.51,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":979,"percent_change":2210,"volume":2390,"transactions":9,"vwap":2389},"2025-06-03",15.08,15.85,14.89,15.75,1305400,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2395,"change":240,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-06-02",15.57,14.925,15.17,-2.69,1115800,{"date":2399,"open":2387,"high":2400,"low":2393,"close":2401,"change":303,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-05-30",15.92,15.59,-2.44,1239600,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-05-29",15.58,15.99,15.445,15.98,0.6,3.9,1000700,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":1975,"percent_change":832,"volume":2419,"transactions":9,"vwap":2418},"2025-05-28",15.52,15.62,15.305,15.38,919800,{"date":2421,"open":2395,"high":2415,"low":2422,"close":2423,"change":485,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-05-27",14.87,15.5,5.23,782900,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2430,"change":1387,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-05-23",14.55,14.77,14.73,-1.8,1170700,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":810,"percent_change":723,"volume":2439,"transactions":9,"vwap":2438},"2025-05-22",14.86,15.075,14.612,15,1417300,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":1306,"percent_change":737,"volume":2446,"transactions":9,"vwap":2445},"2025-05-21",15.18,15.31,14.81,14.9,1513900,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":1125,"percent_change":1683,"volume":2292,"transactions":9,"vwap":2452},"2025-05-20",15.6,15.74,15.37,15.49,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":505,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-05-19",15.34,15.545,15.1,15.54,-1.77,1888300,{"date":2462,"open":2401,"high":2463,"low":2464,"close":2465,"change":376,"percent_change":1359,"volume":2466,"transactions":9,"vwap":2465},"2025-05-16",15.97,15.565,15.82,1388800,{"date":2468,"open":2423,"high":2469,"low":2470,"close":2452,"change":1425,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2452},"2025-05-15",15.685,15.32,-2.39,1149100,{"date":2474,"open":2475,"high":2463,"low":2476,"close":2477,"change":116,"percent_change":634,"volume":2478,"transactions":9,"vwap":2477},"2025-05-14",15.79,15.61,15.87,1318300,{"date":2480,"open":2481,"high":2482,"low":2423,"close":2482,"change":663,"percent_change":2300,"volume":2483,"transactions":9,"vwap":2482},"2025-05-13",15.71,15.9,1506900,{"date":2485,"open":2449,"high":2486,"low":2487,"close":2476,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2476},"2025-05-12",16.24,15.55,0.94,6.41,2667800,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":644,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-05-09",14.01,14.83,13.93,14.67,6.54,1993900,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":972,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-05-08",12.85,13.94,12.845,13.77,9.46,1761300,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2304,"percent_change":406,"volume":2513,"transactions":9,"vwap":2512},"2025-05-07",13.12,13.16,11.891,12.58,1481200,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":445,"volume":2521,"transactions":9,"vwap":2519},"2025-05-06",12.67,12.95,12.575,12.64,-0.23,1194400,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":1092,"percent_change":2488,"volume":2528,"transactions":9,"vwap":2527},"2025-05-05",12.68,13.07,12.45,12.87,802500,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":810,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-05-02",12.97,13.03,12.65,12.75,0.79,715700,{"date":2538,"open":2539,"high":2527,"low":2540,"close":2533,"change":1027,"percent_change":1027,"volume":2541,"transactions":9,"vwap":2533},"2025-05-01",12.71,12.47,896500,{"date":2543,"open":2519,"high":2544,"low":2545,"close":2533,"change":1387,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2533},"2025-04-30",12.819,12.39,-2.09,1291300,{"date":2549,"open":2540,"high":2550,"low":2540,"close":2551,"change":323,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-04-29",12.965,12.92,3.03,932100,{"date":2555,"open":2512,"high":2556,"low":2545,"close":2557,"change":116,"percent_change":782,"volume":2558,"transactions":9,"vwap":2557},"2025-04-28",12.93,12.54,749800,{"date":2560,"open":2561,"high":2519,"low":2562,"close":2563,"change":782,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-04-25",12.51,12.34,12.57,-1.87,870000,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":145,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-04-24",12.27,12.84,12.235,12.81,5,1121600,{"date":2575,"open":2563,"high":2571,"low":2576,"close":2577,"change":38,"percent_change":2285,"volume":2578,"transactions":9,"vwap":2577},"2025-04-23",12.19,12.2,1106000,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":464,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-04-22",11.84,12.09,11.58,12.01,4.53,1209400,{"date":182,"open":2588,"high":2589,"low":178,"close":2590,"change":415,"percent_change":2369,"volume":2591,"transactions":9,"vwap":2590},11.26,11.53,11.49,1512000]