[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADV":3,"homepage-market-summary":29,"stock-historical-ADV":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ADV","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Advantage Solutions Inc. Class A Common Stock","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","Advantage Solutions Inc provides outsourced sales, marketing, merchandising, sampling, and retailer support services to consumer packaged goods manufacturers and retailers across North America. Its services are designed to support distribution, retail execution, shopper engagement, and private brand development across both physical and digital commerce environments. The company serves various clients across grocery, mass, club, retail pharmacy, convenience, and other channels. It operates through three reportable segments: Branded Services, Experiential Services, and Retailer Services. The majority of the revenue is derived from the Experiential Services segment, which provides in-store and digital sampling programs, demonstrations, and experiential events for manufacturers and retailers.","73,000","St. Louis, MO",{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},27.23,25.76,28.04,25.96,1.27,4.89,72237.302635,2429,26.9606,348,12.225,28886.228140571933,4.5,1696,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"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",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},53.625,58571,21378390.92641,-11.45,"2025-04-21",[182,183,192,202,212,223,233,244,255,266,276,285,296,306,315,324,335,345,356,367,375,385,393,403,414,424,435,445,455,466,476,486,496,505,515,524,535,545,556,566,576,586,597,606,616,627,638,648,659,669,679,689,698,709,718,727,736,743,750,758,766,775,784,792,801,809,818,826,834,843,851,860,868,876,883,889,898,905,911,917,925,932,941,950,958,967,974,982,988,995,1004,1013,1021,1028,1035,1043,1047,1056,1063,1072,1077,1086,1094,1102,1111,1117,1124,1130,1138,1146,1153,1160,1168,1176,1184,1193,1200,1208,1215,1224,1232,1239,1247,1256,1263,1270,1278,1287,1296,1305,1313,1322,1331,1339,1348,1356,1365,1372,1378,1386,1394,1401,1409,1417,1424,1430,1439,1448,1455,1463,1471,1478,1485,1493,1498,1505,1512,1518,1521,1528,1535,1542,1548,1554,1562,1569,1576,1584,1591,1600,1606,1613,1620,1627,1632,1638,1643,1650,1655,1663,1671,1679,1688,1694,1702,1710,1718,1724,1730,1734,1738,1745,1752,1759,1766,1771,1777,1781,1785,1792,1798,1806,1811,1816,1821,1825,1831,1838,1843,1848,1854,1859,1864,1868,1872,1878,1883,1888,1894,1899,1905,1911,1918,1926,1932,1939,1945,1949,1955,1960,1965,1972,1979,1985,1990,1995,1999,2003,2008,2012,2017,2021,2026,2032,2037,2042,2048,2052,2057,2062,2066,2069,2074,2077,2083,2088,2095,2101,2107,2112,2119,2125,2130,2135,2143,2148,2153,2159,2164,2168,2173,2178,2185,2190,2195,2198,2202,2206,2209,2213,2220,2225,2229,2233,2236,2240,2244,2250,2258,2264,2271,2274,2277,2281,2285,2288,2292,2297,2302,2307,2313,2318,2323,2327,2331,2336,2340,2344,2348,2353,2358,2362,2365,2368,2371,2376,2381,2384,2389,2392,2397,2402,2407,2411,2415,2418,2425,2429,2434,2438,2442,2446,2452,2456,2461,2466,2469,2473,2476,2480,2485,2489,2493,2497,2500,2505,2509,2514,2518,2523,2529,2533,2537,2541,2545,2549,2555,2560,2563,2566,2570,2575,2578,2581,2585],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",29.56,25.73,-3.59,-12.15,128325.519812,2349,26.4965,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",31.96,27.71,29.55,-2.38,-7.45,88507.522916,2873,29.297,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":187,"volume":209,"transactions":210,"vwap":211},"2026-09-28",32.75,32.86,31.32,31.93,-1.19,69713.679317,2830,32.1156,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",33.315,34.16,32.56,33.12,-0.83,-2.44,71436.482042,2625,33.1851,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":65,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",33.17,34.13,32.96,33.95,1.22,49286.995152,2556,33.5812,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",33.05,34.37,32.4,33.54,0.495,1.5,48177.40396,2446,33.3466,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",33.02,33.59,32.635,33.045,0.35,1.07,48211.849803,2499,33.1627,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",32.43,33.055,32.15,32.695,0.215,0.66,41657.120314,1698,32.6902,{"date":267,"open":227,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",33.135,31.92,32.48,-0.53,-1.61,123782.66086,3492,32.5899,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":110,"volume":282,"transactions":283,"vwap":284},"2026-09-17",33.79,32.19,33.01,-0.44,39274.256776,1897,32.8516,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",32.9,33.92,32.8,33.45,0.52,1.58,33116.6632,1494,33.4111,{"date":297,"open":247,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",33.91,32.88,32.93,-0.39,-1.17,42105.005853,2150,33.2706,{"date":307,"open":238,"high":308,"low":309,"close":310,"change":311,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",35,33,33.32,0,53683.417222,2708,34.0472,{"date":316,"open":317,"high":318,"low":259,"close":310,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",33.1,33.33,0.69,2.11,43646.663231,2079,32.9771,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",31.26,33.51,31.18,32.63,1.37,4.38,45142.382421,2218,32.556,{"date":336,"open":337,"high":338,"low":339,"close":326,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",30.76,31.48,30.305,0.38,1.23,49205.756743,2508,31.0514,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",31.05,31.555,30.16,30.88,-0.57,-1.81,49040.392399,2062,30.8832,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",31.49,32.565,30.685,31.45,-0.47,-1.47,59993.601854,3102,31.5268,{"date":368,"open":369,"high":370,"low":371,"close":269,"change":311,"percent_change":311,"volume":372,"transactions":373,"vwap":374},"2026-09-03",32.1,33.2064,30.89,55145.399293,2109,31.813,{"date":376,"open":377,"high":378,"low":379,"close":269,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",32.7,34.39,31.71,-0.71,-2.18,49467.007641,2103,32.6177,{"date":386,"open":204,"high":387,"low":388,"close":329,"change":389,"percent_change":390,"volume":391,"transactions":373,"vwap":392},"2026-09-01",33.61,32.2,-0.34,-1.03,39173.559039,32.8903,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",34.27,32.685,32.97,-1.535,-4.45,64710.126475,2225,33.0929,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",33.82,34.89,32.98,34.505,1.075,3.22,108443.866503,3436,33.9032,{"date":415,"open":204,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",33.615,31.6933,33.43,0.62,1.89,86357.462917,3007,32.7062,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",33.72,33.99,32.5572,32.81,-0.88,-2.61,46565.637897,1804,33.0735,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":165,"volume":442,"transactions":443,"vwap":444},"2026-08-25",33.77,33.96,32.885,33.69,0.01,51496.854859,1935,33.443,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":93,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",34.4,34.7,33.53,33.68,-2.04,69290.282348,2297,34.0593,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",34.29,34.92,33.7,34.38,-0.1,-0.29,55047.321433,1591,34.273,{"date":467,"open":468,"high":469,"low":418,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",33.66,35.5009,34.48,0.37,1.08,57107.191267,2972,34.1711,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":331,"volume":483,"transactions":484,"vwap":485},"2026-08-19",33.15,35.485,33.06,34.11,1.43,99852.212314,3224,34.2708,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",31.39,33.46,32.68,1.34,4.28,76307.045593,2120,32.5913,{"date":497,"open":204,"high":290,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",30.01,31.34,-1.44,-4.39,178054.395154,3789,30.8526,{"date":506,"open":205,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",33.73,32.0975,32.78,-0.21,-0.64,70552.201949,2816,32.7524,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":420,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",31.44,33.485,32.99,6.08,114251.943916,3163,32.7546,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",30.61,31.515,30.14,31.1,0.91,3.01,82510.270284,2644,30.8234,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":45,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",29.76,30.715,29.1315,30.19,1.04,99507.694568,3165,30.0454,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",28.28,30.05,27.67,29.88,1.71,6.07,119234.330889,3125,29.1545,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",25.22,30.38,28.17,2.83,11.17,237622.128558,6397,28.7302,{"date":567,"open":568,"high":517,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",31.36,22.08,25.34,-7.68,-23.26,305285.385004,7697,25.2505,{"date":577,"open":578,"high":579,"low":580,"close":246,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",37.3407,38.95,29.85,-8.7,-20.85,261597.233752,6607,32.4327,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",39.73,41.75,39.63,41.72,2.07,5.22,55573.800467,3270,40.8736,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":65,"percent_change":541,"volume":603,"transactions":604,"vwap":605},"2026-08-03",39.89,41.93,39.6225,39.65,52701.700132,2217,40.3562,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",40.32,37.805,39.24,-1.35,-3.33,62517.672899,3146,38.8083,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",43.8,44.025,39.3,40.59,-2.63,-6.09,85222.599714,2999,40.2909,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",41.18,44.13,41.12,43.22,2.42,5.93,100244.838367,3519,42.6546,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",38.49,41.53,40.8,2.87,7.57,97363.007232,4226,40.61,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",36.61,38.14,36.59,37.93,1.49,4.09,79942.054467,3819,37.3505,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",33.84,37.09,36.44,2.64,7.81,74611.91625,2559,36.196,{"date":670,"open":671,"high":672,"low":480,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",35.92,35.975,33.8,-2.59,-7.12,79041.948784,3220,34.1064,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",37.61,35.56,36.39,-0.66,-1.78,49907.002432,2307,36.4248,{"date":690,"open":620,"high":691,"low":683,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-21",40,37.05,-2.05,-5.24,206902.354219,6306,37.9997,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-20",38.25,39.53,37.81,39.1,0.88,2.3,102049.803284,7337,38.7432,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-17",38.79,39.535,38,38.22,-1.13,-2.87,168700,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-16",37.48,39.74,37.11,39.35,1.79,4.77,143700,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-15",40.099998,40.6,37.37,37.56,-2.64,-6.57,203000,{"date":737,"open":629,"high":738,"low":739,"close":740,"change":741,"percent_change":197,"volume":742,"transactions":9,"vwap":740},"2026-07-14",42.080002,39.2,40.2,-0.98,162400,{"date":744,"open":745,"high":746,"low":745,"close":629,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":629},"2026-07-13",40.080002,42.4,1.29,3.23,235300,{"date":751,"open":752,"high":753,"low":754,"close":599,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":599},"2026-07-10",40.15,40.995,38.7,0.33,0.83,145900,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":340,"volume":765,"transactions":9,"vwap":763},"2026-07-09",39.94,40.014999,37.91,39.56,0.15,137700,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-08",39.58,40.215,36.65,39.41,-0.61,-1.52,345200,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",40.16,42.467,39.75,40.02,-0.01,-0.02,195900,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":531,"volume":791,"transactions":9,"vwap":789},"2026-07-06",38.47,41.265,37.12,40.029999,1.17,94400,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-02",44.3,45.23,38.37,38.86,-5.35,-12.1,103800,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-01",42.15,46.345,44.21,0.97,2.24,254700,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-30",46.74,47.45,42.66,43.24,-3.58,-7.65,297900,{"date":819,"open":794,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-29",47.080002,41.406,46.82,2.78,6.31,210200,{"date":827,"open":738,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-26",46.75,42.029999,44.040001,1.94,4.61,373100,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-25",43.080002,45,41.66,42.099998,-1.57,-3.6,203300,{"date":844,"open":845,"high":837,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-24",40.4,40.049999,43.67,3.84,9.64,113300,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-23",35.84,40.09,35.175,39.83,3.99,11.13,93900,{"date":861,"open":862,"high":863,"low":864,"close":853,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":853},"2026-06-22",34.94,37.4,34.81,1.03,2.96,179000,{"date":869,"open":870,"high":871,"low":872,"close":864,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":864},"2026-06-18",38.42,38.425,34.19,-2.91,-7.71,188500,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":781,"percent_change":115,"volume":882,"transactions":9,"vwap":881},"2026-06-17",38.07,38.83,37.43,37.72,182500,{"date":884,"open":885,"high":691,"low":886,"close":886,"change":302,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-16",38.92,37.73,-3.01,353200,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-15",39.51,40.91,37.9,38.9,-0.3,-0.77,68300,{"date":899,"open":900,"high":901,"low":902,"close":739,"change":782,"percent_change":903,"volume":904,"transactions":9,"vwap":739},"2026-06-12",39.080002,41.099998,37.775,-0.05,71600,{"date":906,"open":907,"high":908,"low":909,"close":908,"change":319,"percent_change":724,"volume":910,"transactions":9,"vwap":908},"2026-06-11",38.59,39.22,36.54,114100,{"date":912,"open":863,"high":854,"low":863,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-10",38.53,0.67,1.77,63600,{"date":918,"open":919,"high":885,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-09",37.84,35.69,37.86,0.58,1.56,97100,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":363,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-08",39.27,33.795,37.28,-3.79,134000,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-05",38.78,40.084999,38.0099983,38.75,0.49,1.28,145700,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-04",36.25,39.79,36.16,38.26,2.2,6.1,130400,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":755,"volume":957,"transactions":9,"vwap":955},"2026-06-03",35.91,36.773,34.15,36.060001,0.12,67500,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-02",37.44,37.79,35.39,35.94,-1.5,-4.01,90400,{"date":968,"open":969,"high":970,"low":971,"close":960,"change":972,"percent_change":71,"volume":973,"transactions":9,"vwap":960},"2026-06-01",37.32,38.62,35.72,0.02,81000,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-29",39.040001,35.74,37.42,-1.67,-4.27,115400,{"date":983,"open":984,"high":985,"low":651,"close":986,"change":441,"percent_change":165,"volume":987,"transactions":9,"vwap":986},"2026-05-28",39.46,40.42,39.09,68600,{"date":989,"open":990,"high":990,"low":991,"close":900,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":900},"2026-05-27",42.82,37.94,-3.71,-8.67,140700,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-26",42.55,43.5,41.0099983,42.79,0.48,1.13,88200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-22",40.53,42.94,39.845,42.31,1.48,3.62,149400,{"date":1014,"open":1015,"high":1016,"low":955,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-21",36.34,41.705,40.83,4.94,13.76,196300,{"date":1022,"open":448,"high":1023,"low":440,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-20",36.21,35.89,1.02,2.93,86900,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":156,"percent_change":291,"volume":1034,"transactions":9,"vwap":1033},"2026-05-19",34.6,35.725,33.060001,34.87,170400,{"date":1036,"open":954,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-18",35.99,32.0099983,34.69,0.3,0.87,107600,{"date":1044,"open":318,"high":1045,"low":318,"close":378,"change":755,"percent_change":806,"volume":1046,"transactions":9,"vwap":378},"2026-05-15",36.125,88700,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-14",34.42,36.13,33.65,34.060001,-0.89,-2.55,55800,{"date":1057,"open":1049,"high":1058,"low":1059,"close":1060,"change":972,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-13",35.29,32.39,34.95,0.06,59900,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-12",35.15,38.445,33.83,34.93,-0.91,-2.54,72200,{"date":1073,"open":760,"high":760,"low":920,"close":853,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":853},"2026-05-11",-3.94,-9.9,62800,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-08",43.3,44,37.07,39.78,-4.65,-10.47,87000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1041,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-07",44.88,46.8,42.45,44.43,2,103500,{"date":1095,"open":1096,"high":1097,"low":447,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-06",36.8,43.82,43.56,5.78,15.3,112300,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-05",36.62,38.049999,36.2,37.78,1.15,3.14,71400,{"date":1112,"open":1113,"high":934,"low":1114,"close":1115,"change":120,"percent_change":1053,"volume":1116,"transactions":9,"vwap":1115},"2026-05-04",36.7,36.395,36.63,78600,{"date":1118,"open":1119,"high":960,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-01",34.28,36.96,2.69,7.85,77600,{"date":1125,"open":1126,"high":1127,"low":1126,"close":395,"change":790,"percent_change":1128,"volume":1129,"transactions":9,"vwap":395},"2026-04-30",32.47,35.925,3.53,75400,{"date":1131,"open":1106,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-29",36.32,32.3,33.099998,-3.22,-8.87,108300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1132,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1132},"2026-04-28",34.029999,36.5,33.335,1.72,4.97,72300,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1030,"change":1151,"percent_change":1011,"volume":1152,"transactions":9,"vwap":1030},"2026-04-27",33.19,34.82,32.655,1.21,77800,{"date":1154,"open":1038,"high":1155,"low":1038,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-24",33.98,33.39,0.77,2.36,61000,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":37,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-23",31.9,33.48,31.030001,32.62,0.59,66900,{"date":1169,"open":1170,"high":1171,"low":1172,"close":257,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":257},"2026-04-22",32.64,33.965,32.11,-0.06,-0.18,79200,{"date":1177,"open":1052,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-21",35.27,31.735,32.49,-1.27,-3.76,86500,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-20",30.17,33.87,30.08,33.76,3.07,10,109400,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":561,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-17",27.79,30.92,30.69,10.16,73700,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":351,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-16",28.59,29.13,27.19,27.86,-2,67000,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":291,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-15",27.85,29.34,28.43,1.86,76900,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-14",29,30,27.5,27.91,-1.23,-4.22,83300,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-13",26.55,29.44,29.14,2.56,9.63,76000,{"date":1233,"open":1234,"high":15,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-10",25.84,26.58,0.75,2.9,79900,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-09",23.27,26.31,25.83,2.43,10.38,81500,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-08",23.55,25,22.09,23.4,-0.26,-1.1,82100,{"date":1257,"open":1252,"high":1258,"low":1259,"close":1260,"change":105,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-07",24.66,22.6,23.66,0.47,83100,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1249,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1249},"2026-04-06",21.56,24.233,1.8,8.28,50600,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1229,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-02",19.09,22.35,18.35,21.75,13.34,70000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-01",21.059999,21.225,17.87,19.19,-1.95,-9.22,139300,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-31",27.51,27.63,20.3,21.14,-6.35,-23.1,233200,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-30",25.54,28.07,25.48,27.49,1.92,7.51,167700,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-27",20.63,26.29,25.57,2.995,13.27,189800,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-26",20.75,23.125,20.35,22.575,2.075,10.12,88668,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-25",20.675,21.975,20.1,20.5,0.85,4.33,46888,{"date":1332,"open":1333,"high":51,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-24",19.425,19.25,19.65,0.1,0.51,34720,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-23",19.5,20.375,18.975,19.55,0.325,1.69,19660,{"date":1349,"open":1350,"high":1327,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-20",20,18.575,19.225,-0.65,-3.27,65780,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-19",20.125,21.075001,19.275,19.875,-0.525,-2.57,51044,{"date":1366,"open":1334,"high":1327,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-18",18.9,20.4,0.925,4.75,39628,{"date":1373,"open":1341,"high":1374,"low":1375,"close":1376,"change":311,"percent_change":311,"volume":1377,"transactions":9,"vwap":1376},"2026-03-17",20.8,19.075001,19.475,31816,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1376,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1376},"2026-03-16",19.2,20.25,18.875,0.975,5.27,34656,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-13",17.625,19.75,18.5,0.025,0.14,28624,{"date":1395,"open":1396,"high":51,"low":1397,"close":1398,"change":1399,"percent_change":363,"volume":1400,"transactions":9,"vwap":1398},"2026-03-12",18.65,17.75,18.475,-0.275,45936,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-11",17,18.775,18.75,1.925,11.44,52848,{"date":1410,"open":1411,"high":1274,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-10",16.65,16.375,16.825,1.025,6.49,44800,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1419,"change":94,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1419},"2026-03-09",15.8,16,14.875,-1.25,25704,{"date":1425,"open":1426,"high":1412,"low":1427,"close":1420,"change":1328,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1420},"2026-03-06",15.25,14.65,5.61,21948,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-05",15.75,17.075001,14.5,15.15,0.875,6.13,61944,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-04",13.75,14.375,13.575,14.275,0.55,4.01,22876,{"date":1449,"open":25,"high":1450,"low":25,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-03",15.9,13.725,-0.075,-0.54,73900,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1236,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-03-02",13.35,14.325,12.75,13.8,5.75,45080,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-27",14,12.7,13.05,-0.475,-3.51,36608,{"date":1472,"open":1441,"high":1473,"low":1474,"close":1475,"change":895,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-26",14.6,13.375,13.525,-2.17,34288,{"date":1479,"open":1480,"high":1442,"low":1481,"close":1482,"change":1483,"percent_change":1198,"volume":1484,"transactions":9,"vwap":1482},"2026-02-25",12.65,12.55,13.825,1.275,49144,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1481,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1481},"2026-02-24",13.675,14.475,12.5,-1.2,-8.73,34260,{"date":1494,"open":1495,"high":1419,"low":1441,"close":1441,"change":1496,"percent_change":1497,"volume":1347,"transactions":9,"vwap":1441},"2026-02-23",15.675,-1.75,-11.29,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1500,"change":1503,"percent_change":938,"volume":1504,"transactions":9,"vwap":1500},"2026-02-20",15.5,16.15,14.825,0.075,11664,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1508,"change":1510,"percent_change":561,"volume":1511,"transactions":9,"vwap":1508},"2026-02-19",14.925,15.425,13.7,0.425,13584,{"date":1513,"open":1514,"high":1500,"low":1427,"close":1515,"change":1516,"percent_change":1346,"volume":1517,"transactions":9,"vwap":1515},"2026-02-18",14.75,15,0.25,13536,{"date":1519,"open":1514,"high":1500,"low":1482,"close":1514,"change":1516,"percent_change":1143,"volume":1520,"transactions":9,"vwap":1514},"2026-02-17",31916,{"date":1522,"open":1523,"high":1420,"low":1524,"close":1434,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1434},"2026-02-13",15.7,14.45,-0.775,-5.07,17084,{"date":1529,"open":1515,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1121,"volume":1534,"transactions":9,"vwap":1532},"2026-02-12",17.35,14.1,15.275,0.4,27980,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1421,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1421},"2026-02-11",15.875,13.325,-0.675,-4.34,55440,{"date":1543,"open":1397,"high":1544,"low":1545,"close":1545,"change":1496,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-02-10",19,15.55,-10.12,28940,{"date":1549,"open":1544,"high":1544,"low":1433,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-09",17.3,-1.7,-8.95,24056,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1544,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1544},"2026-02-06",18.325,19.3,18.2,0.675,3.68,30876,{"date":1563,"open":1375,"high":1564,"low":1565,"close":1556,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1556},"2026-02-05",19.925,18.15,-0.95,-4.93,47944,{"date":1570,"open":1571,"high":1572,"low":1360,"close":1360,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1360},"2026-02-04",24.25,24.275,-5.175,-21.17,77144,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-03",28.5,23.775,24.45,-4.05,-14.21,27696,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1578,"change":240,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1578},"2026-02-02",26.75,28.75,25.875,5.56,36960,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-30",24.8,27.125,24.625,27,1.25,4.85,37576,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":311,"percent_change":311,"volume":1605,"transactions":9,"vwap":1604},"2026-01-29",26,23.6,25.75,23632,{"date":1607,"open":1608,"high":1602,"low":1609,"close":1604,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1604},"2026-01-28",24.2,23.25,1.55,6.4,20748,{"date":1614,"open":1615,"high":1604,"low":1616,"close":1608,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1608},"2026-01-27",25.5,22.775,-0.55,-2.22,29944,{"date":1621,"open":1622,"high":1602,"low":51,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-26",21.425,24.75,3.525,16.61,54652,{"date":1628,"open":51,"high":1629,"low":1368,"close":1281,"change":250,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1281},"2026-01-23",21.375,1.68,33092,{"date":1633,"open":1361,"high":1634,"low":1389,"close":1635,"change":1636,"percent_change":725,"volume":1637,"transactions":9,"vwap":1635},"2026-01-22",21.5,20.875,0.95,27128,{"date":1639,"open":1389,"high":1640,"low":1544,"close":1564,"change":764,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1564},"2026-01-21",20.525,0.76,40160,{"date":1644,"open":1381,"high":1315,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-20",19.625,19.775,-1,-4.81,16768,{"date":1651,"open":1315,"high":51,"low":1291,"close":1652,"change":1040,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-16",20.775,1.47,10136,{"date":1656,"open":1657,"high":1658,"low":1341,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-15",20.2,20.9,20.475,0.525,2.63,17996,{"date":1664,"open":1315,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-14",21.275,19.825,19.95,-0.875,-4.2,18496,{"date":1672,"open":1673,"high":1674,"low":1368,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-13",21.925,22.45,20.825,-1.025,-4.69,19720,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-12",22,22.475,21.625,21.85,-0.15,-0.68,13712,{"date":1689,"open":1275,"high":1690,"low":51,"close":1681,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1681},"2026-01-09",22.15,0.2,0.92,22508,{"date":1695,"open":1325,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-08",22.25,21.55,21.8,-0.375,-1.69,32468,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":93,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-07",22.675,22.825,21.575,22.175,-3.06,17064,{"date":1711,"open":51,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-06",22.975,20.7,22.875,2.1,10.11,26820,{"date":1719,"open":1381,"high":1720,"low":1389,"close":1652,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1652},"2026-01-05",21.175,0.375,1.84,30824,{"date":1725,"open":1726,"high":1681,"low":1389,"close":1368,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1368},"2026-01-02",21.25,-1.6,-7.27,60184,{"date":1731,"open":1732,"high":1696,"low":1640,"close":1681,"change":1445,"percent_change":1229,"volume":1733,"transactions":9,"vwap":1681},"2025-12-31",21.45,49136,{"date":1735,"open":1726,"high":1696,"low":1726,"close":1732,"change":903,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1732},"2025-12-30",-0.23,19024,{"date":1739,"open":1696,"high":1740,"low":1741,"close":1634,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1634},"2025-12-29",22.5,21.15,-0.725,-3.26,18244,{"date":1746,"open":1696,"high":1747,"low":51,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-26",22.9,22.225,0.175,0.79,18080,{"date":1753,"open":1629,"high":1754,"low":1665,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-24",22.425,22.049999,0.7,3.28,15108,{"date":1760,"open":1755,"high":1761,"low":1762,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-12-23",22.7,21.35,-1.125,-5.01,26736,{"date":1767,"open":1768,"high":1609,"low":1622,"close":1682,"change":1699,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1682},"2025-12-22",22.325,-1.64,30712,{"date":1772,"open":1773,"high":1774,"low":1622,"close":1775,"change":1391,"percent_change":105,"volume":1776,"transactions":9,"vwap":1775},"2025-12-19",22.75,23.375,22.85,151400,{"date":1778,"open":1634,"high":1705,"low":51,"close":1705,"change":1610,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1705},"2025-12-18",7.29,70452,{"date":1782,"open":1783,"high":1665,"low":1368,"close":1665,"change":1040,"percent_change":482,"volume":1784,"transactions":9,"vwap":1665},"2025-12-17",20.65,90236,{"date":1786,"open":1726,"high":1740,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-16",20.025,20.975,-0.025,-0.12,92712,{"date":1793,"open":1794,"high":1794,"low":51,"close":51,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":51},"2025-12-15",23.049999,-1.45,-6.46,85692,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1674,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1674},"2025-12-12",24.125,24.5,22.375,-1.675,-6.94,21876,{"date":1807,"open":1674,"high":1801,"low":1768,"close":1800,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1800},"2025-12-11",1.675,7.46,34624,{"date":1812,"open":1275,"high":1813,"low":1275,"close":1674,"change":1533,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1674},"2025-12-10",22.8,1.81,22260,{"date":1817,"open":1706,"high":1818,"low":1634,"close":1755,"change":1819,"percent_change":947,"volume":1820,"transactions":9,"vwap":1755},"2025-12-09",23,0.475,30836,{"date":1822,"open":1802,"high":1823,"low":1374,"close":1706,"change":1503,"percent_change":250,"volume":1824,"transactions":9,"vwap":1706},"2025-12-08",23.5,61824,{"date":1826,"open":1827,"high":1827,"low":1665,"close":1634,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1634},"2025-12-05",24,-2.6,-10.79,41744,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1503,"percent_change":45,"volume":1837,"transactions":9,"vwap":1836},"2025-12-04",24.225,25.375,24.025,24.1,17144,{"date":1839,"open":1823,"high":1835,"low":1316,"close":1835,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1835},"2025-12-03",1.2,5.26,20108,{"date":1844,"open":1571,"high":1571,"low":1740,"close":1705,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1705},"2025-12-02",-0.4,-1.72,29220,{"date":1849,"open":1850,"high":1623,"low":1818,"close":1851,"change":1362,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-12-01",23.475,23.225,-2.21,21392,{"date":1855,"open":1823,"high":1571,"low":1823,"close":1856,"change":1516,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-11-28",23.75,1.06,7892,{"date":1860,"open":1773,"high":1823,"low":1802,"close":1823,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1823},"2025-11-26",0.625,2.73,23056,{"date":1865,"open":1259,"high":1856,"low":1259,"close":1714,"change":1866,"percent_change":1445,"volume":1867,"transactions":9,"vwap":1714},"2025-11-25",0.125,13676,{"date":1869,"open":1615,"high":1615,"low":1259,"close":1773,"change":1870,"percent_change":1491,"volume":1871,"transactions":9,"vwap":1773},"2025-11-24",-2.175,28908,{"date":1873,"open":1874,"high":1604,"low":1874,"close":1875,"change":1383,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-11-21",23.95,24.925,4.07,20336,{"date":1879,"open":1586,"high":1596,"low":1856,"close":1874,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1874},"2025-11-20",-1.8,-6.99,26024,{"date":1884,"open":1219,"high":1885,"low":1604,"close":1604,"change":1647,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1604},"2025-11-19",27.75,-3.74,16508,{"date":1889,"open":1596,"high":1890,"low":1891,"close":1586,"change":1892,"percent_change":149,"volume":1893,"transactions":9,"vwap":1586},"2025-11-18",27.475,26.25,-0.25,14092,{"date":1895,"open":1896,"high":1217,"low":1897,"close":1596,"change":1496,"percent_change":623,"volume":1898,"transactions":9,"vwap":1596},"2025-11-17",28.25,26.625,16368,{"date":1900,"open":1901,"high":1902,"low":1578,"close":1587,"change":1422,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1587},"2025-11-14",29.5,29.75,-4.17,14096,{"date":1906,"open":1907,"high":204,"low":1902,"close":1218,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1218},"2025-11-13",32.5,-2.5,-7.69,13940,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1907,"change":1647,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1907},"2025-11-12",33.5,34.5,31.875,-2.99,18764,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1913,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1913},"2025-11-11",32.25,34.75,31.75,1.75,5.51,33008,{"date":1927,"open":1217,"high":1928,"low":1587,"close":1922,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1922},"2025-11-10",34.125,3.5,12.39,44736,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1896,"change":1496,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1896},"2025-11-07",30.25,31.25,28,-5.83,23728,{"date":1940,"open":1941,"high":204,"low":1942,"close":1218,"change":1943,"percent_change":219,"volume":1944,"transactions":9,"vwap":1218},"2025-11-06",30.75,28.1,-0.75,44188,{"date":1946,"open":1941,"high":204,"low":1947,"close":1941,"change":311,"percent_change":311,"volume":1948,"transactions":9,"vwap":1941},"2025-11-05",30.625,49784,{"date":1950,"open":1951,"high":1915,"low":1952,"close":1941,"change":1647,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1941},"2025-11-04",31.5,30.5,-3.15,13840,{"date":1956,"open":1907,"high":1907,"low":1957,"close":1922,"change":1892,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1922},"2025-11-03",31,-0.78,15308,{"date":1961,"open":1907,"high":204,"low":1951,"close":1962,"change":1699,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-10-31",32,-1.16,27336,{"date":1966,"open":1913,"high":1967,"low":1962,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-10-30",35.375,32.375,-1.625,-4.78,20252,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1976,"change":1496,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-10-29",35.5,33.75,34,-4.9,10624,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1983,"change":1943,"percent_change":693,"volume":1984,"transactions":9,"vwap":1983},"2025-10-28",36,36.75,35.75,9664,{"date":1986,"open":1987,"high":700,"low":943,"close":1141,"change":1647,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1141},"2025-10-27",37.5,-2.67,11780,{"date":1991,"open":1141,"high":1992,"low":1141,"close":1987,"change":1597,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1987},"2025-10-24",38.175,3.45,8104,{"date":1996,"open":943,"high":1997,"low":308,"close":943,"change":1516,"percent_change":319,"volume":1998,"transactions":9,"vwap":943},"2025-10-23",37.375,12736,{"date":2000,"open":1982,"high":1982,"low":1974,"close":1981,"change":1892,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1981},"2025-10-22",-0.69,12876,{"date":2004,"open":1914,"high":2005,"low":1975,"close":943,"change":1092,"percent_change":2006,"volume":2007,"transactions":9,"vwap":943},"2025-10-21",37.25,5.84,11936,{"date":2009,"open":1914,"high":1974,"low":1976,"close":2010,"change":311,"percent_change":311,"volume":2011,"transactions":9,"vwap":2010},"2025-10-20",34.25,24672,{"date":2013,"open":1983,"high":2014,"low":1975,"close":2010,"change":1496,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2010},"2025-10-17",36.175,-4.86,13100,{"date":2018,"open":2005,"high":713,"low":1983,"close":1981,"change":1422,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1981},"2025-10-16",-3.36,9368,{"date":2022,"open":713,"high":2023,"low":943,"close":2005,"change":1892,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2005},"2025-10-15",39.5,-0.67,14608,{"date":2027,"open":2028,"high":2029,"low":1921,"close":1987,"change":240,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1987},"2025-10-14",35.25,37.875,4.17,16208,{"date":2033,"open":1141,"high":2034,"low":2035,"close":1981,"change":1647,"percent_change":85,"volume":2036,"transactions":9,"vwap":1981},"2025-10-13",37.625,34.525,24616,{"date":2038,"open":2039,"high":937,"low":1982,"close":2040,"change":1647,"percent_change":622,"volume":2041,"transactions":9,"vwap":2040},"2025-10-10",37.75,37,19076,{"date":2043,"open":2005,"high":2044,"low":2005,"close":713,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":713},"2025-10-09",38.125,0.5,1.33,14460,{"date":2049,"open":1982,"high":937,"low":1141,"close":1987,"change":173,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1987},"2025-10-08",2.74,12140,{"date":2053,"open":713,"high":2054,"low":1141,"close":1141,"change":964,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1141},"2025-10-07",38.625,-3.95,11216,{"date":2058,"open":2005,"high":700,"low":2059,"close":713,"change":1236,"percent_change":2060,"volume":2061,"transactions":9,"vwap":713},"2025-10-06",36.625,2.01,24644,{"date":2063,"open":1141,"high":700,"low":1141,"close":2005,"change":1236,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2005},"2025-10-03",2.05,15420,{"date":2067,"open":1987,"high":1987,"low":1981,"close":1141,"change":1647,"percent_change":1988,"volume":2068,"transactions":9,"vwap":1141},"2025-10-02",18920,{"date":2070,"open":2039,"high":2071,"low":1987,"close":1987,"change":1943,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1987},"2025-10-01",39,-1.96,16872,{"date":2075,"open":2039,"high":937,"low":2039,"close":700,"change":1892,"percent_change":1353,"volume":2076,"transactions":9,"vwap":700},"2025-09-30",16352,{"date":2078,"open":937,"high":2071,"low":2039,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-09-29",38.5,-0.5,-1.28,31808,{"date":2084,"open":2085,"high":2085,"low":937,"close":2071,"change":1422,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2071},"2025-09-26",40.5,-3.11,19220,{"date":2089,"open":2090,"high":2090,"low":691,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-09-25",43.25,40.25,-3.25,-7.47,16996,{"date":2096,"open":2097,"high":2098,"low":2099,"close":998,"change":1892,"percent_change":351,"volume":2100,"transactions":9,"vwap":998},"2025-09-24",43.75,44.375,42.875,16328,{"date":2102,"open":2097,"high":2103,"low":2104,"close":2097,"change":1516,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2097},"2025-09-23",44.75,43.125,0.57,12772,{"date":2108,"open":998,"high":2109,"low":2110,"close":998,"change":1943,"percent_change":1700,"volume":2111,"transactions":9,"vwap":998},"2025-09-22",44.25,42.5,33464,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2109,"change":2117,"percent_change":1293,"volume":2118,"transactions":9,"vwap":2109},"2025-09-19",47,47.25,43.625,-3,192688,{"date":2120,"open":2114,"high":2121,"low":2122,"close":2115,"change":1236,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2115},"2025-09-18",48.5,46.5,1.61,23392,{"date":2126,"open":2114,"high":2127,"low":2122,"close":2122,"change":2080,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2122},"2025-09-17",49.75,-1.06,21812,{"date":2131,"open":2132,"high":2132,"low":2109,"close":2114,"change":1206,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2114},"2025-09-16",48.75,-4.08,25520,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":240,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-09-15",47.75,51.25,47.5,49,3.16,26208,{"date":2144,"open":2114,"high":2145,"low":2146,"close":2139,"change":311,"percent_change":311,"volume":2147,"transactions":9,"vwap":2139},"2025-09-12",48,46.25,21068,{"date":2149,"open":2122,"high":2150,"low":2146,"close":2139,"change":240,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2139},"2025-09-11",48.25,3.26,19208,{"date":2154,"open":2115,"high":2137,"low":2155,"close":2156,"change":1496,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-09-10",44.5,46,-3.66,26404,{"date":2160,"open":2145,"high":2150,"low":2161,"close":2137,"change":1892,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2137},"2025-09-09",45.5,-0.52,30128,{"date":2165,"open":2155,"high":2150,"low":1080,"close":2145,"change":1929,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2145},"2025-09-08",7.87,39396,{"date":2169,"open":2097,"high":2170,"low":2171,"close":2155,"change":173,"percent_change":705,"volume":2172,"transactions":9,"vwap":2155},"2025-09-05",44.875,43.375,17304,{"date":2174,"open":2110,"high":2175,"low":2176,"close":998,"change":1597,"percent_change":866,"volume":2177,"transactions":9,"vwap":998},"2025-09-04",43.875,42.125,16636,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2182,"change":1647,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-09-03",43,43.525,42.25,-2.31,12528,{"date":2186,"open":2109,"high":837,"low":2104,"close":2090,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2090},"2025-09-02",-2.25,-4.95,15660,{"date":2191,"open":2146,"high":2114,"low":2192,"close":2161,"change":2080,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2161},"2025-08-29",45.25,-1.09,8752,{"date":2196,"open":2146,"high":2139,"low":837,"close":2156,"change":311,"percent_change":311,"volume":2197,"transactions":9,"vwap":2156},"2025-08-28",10636,{"date":2199,"open":837,"high":2156,"low":1080,"close":2156,"change":1597,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2156},"2025-08-27",2.79,12500,{"date":2203,"open":828,"high":2114,"low":2155,"close":2103,"change":1206,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2103},"2025-08-26",-4.28,48896,{"date":2207,"open":828,"high":2121,"low":2161,"close":828,"change":2080,"percent_change":2128,"volume":2208,"transactions":9,"vwap":828},"2025-08-25",37640,{"date":2210,"open":2110,"high":2132,"low":803,"close":2115,"change":1461,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2115},"2025-08-22",13.86,36632,{"date":2214,"open":2215,"high":2110,"low":2216,"close":2217,"change":1892,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-08-21",41.25,40.625,41.5,-0.6,35440,{"date":2221,"open":1080,"high":837,"low":2085,"close":589,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":589},"2025-08-20",-2.75,-6.18,25676,{"date":2226,"open":2146,"high":2115,"low":2109,"close":2155,"change":1496,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2155},"2025-08-19",-3.78,45484,{"date":2230,"open":2192,"high":2231,"low":2192,"close":2146,"change":1597,"percent_change":823,"volume":2232,"transactions":9,"vwap":2146},"2025-08-18",47.875,35724,{"date":2234,"open":2156,"high":2156,"low":2180,"close":837,"change":2080,"percent_change":1254,"volume":2235,"transactions":9,"vwap":837},"2025-08-15",32416,{"date":2237,"open":2192,"high":828,"low":2097,"close":2161,"change":1647,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2161},"2025-08-14",-2.15,20184,{"date":2241,"open":2114,"high":2242,"low":2156,"close":2122,"change":311,"percent_change":311,"volume":2243,"transactions":9,"vwap":2122},"2025-08-13",50.5,29960,{"date":2245,"open":2115,"high":2127,"low":2246,"close":2122,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2122},"2025-08-12",41,-0.625,-1.33,37408,{"date":2251,"open":2252,"high":176,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-08-11",47.375,45.75,47.125,1.125,2.45,75384,{"date":2259,"open":2246,"high":2114,"low":2260,"close":2156,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2156},"2025-08-08",40.875,5,12.2,69472,{"date":2265,"open":2266,"high":2267,"low":204,"close":2246,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2246},"2025-08-07",33.25,41.375,7.5,22.39,139736,{"date":2272,"open":1975,"high":1967,"low":1913,"close":1913,"change":311,"percent_change":311,"volume":2273,"transactions":9,"vwap":1913},"2025-08-06",40360,{"date":2275,"open":1976,"high":1921,"low":204,"close":1913,"change":2080,"percent_change":363,"volume":2276,"transactions":9,"vwap":1913},"2025-08-05",13376,{"date":2278,"open":1907,"high":2010,"low":1962,"close":1976,"change":240,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1976},"2025-08-04",4.62,12456,{"date":2282,"open":309,"high":1975,"low":1962,"close":1907,"change":1496,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1907},"2025-08-01",-5.11,18624,{"date":2286,"open":1976,"high":308,"low":1907,"close":2010,"change":311,"percent_change":311,"volume":2287,"transactions":9,"vwap":2010},"2025-07-31",42264,{"date":2289,"open":1981,"high":2290,"low":1975,"close":2010,"change":964,"percent_change":1669,"volume":2291,"transactions":9,"vwap":2010},"2025-07-30",36.875,52216,{"date":2293,"open":937,"high":2294,"low":1967,"close":1983,"change":1908,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1983},"2025-07-29",38.875,-6.54,16796,{"date":2298,"open":691,"high":2299,"low":700,"close":700,"change":1496,"percent_change":2300,"volume":2301,"transactions":9,"vwap":700},"2025-07-28",40.375,-4.38,13124,{"date":2303,"open":700,"high":740,"low":2059,"close":691,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":691},"2025-07-25",2.5,6.67,15900,{"date":2308,"open":2109,"high":2309,"low":2005,"close":1987,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1987},"2025-07-24",45.375,-6.75,-15.25,27840,{"date":2314,"open":691,"high":2170,"low":779,"close":2109,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2109},"2025-07-23",4.25,10.62,43312,{"date":2319,"open":2040,"high":2091,"low":2290,"close":691,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":691},"2025-07-22",3,8.11,28836,{"date":2324,"open":1982,"high":713,"low":2325,"close":2040,"change":2045,"percent_change":330,"volume":2326,"transactions":9,"vwap":2040},"2025-07-21",36.275,9152,{"date":2328,"open":700,"high":700,"low":2329,"close":1141,"change":1647,"percent_change":1988,"volume":2330,"transactions":9,"vwap":1141},"2025-07-18",35.875,15760,{"date":2332,"open":2010,"high":2034,"low":1976,"close":1987,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1987},"2025-07-17",3.75,11.11,147144,{"date":2337,"open":1976,"high":308,"low":2266,"close":1975,"change":1892,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1975},"2025-07-16",-0.74,24276,{"date":2341,"open":1974,"high":2040,"low":1975,"close":1976,"change":964,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1976},"2025-07-15",-4.23,19156,{"date":2345,"open":713,"high":2054,"low":2028,"close":1974,"change":2117,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1974},"2025-07-14",-7.79,12000,{"date":2349,"open":2350,"high":2350,"low":700,"close":2079,"change":2187,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2079},"2025-07-11",40.75,-5.52,12928,{"date":2354,"open":2023,"high":589,"low":2355,"close":2350,"change":173,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2350},"2025-07-10",39.25,2.52,12960,{"date":2359,"open":2085,"high":2267,"low":937,"close":779,"change":1892,"percent_change":2360,"volume":2361,"transactions":9,"vwap":779},"2025-07-09",-0.62,11676,{"date":2363,"open":2071,"high":2091,"low":2079,"close":691,"change":1597,"percent_change":748,"volume":2364,"transactions":9,"vwap":691},"2025-07-08",11736,{"date":2366,"open":937,"high":589,"low":713,"close":937,"change":2080,"percent_change":1181,"volume":2367,"transactions":9,"vwap":937},"2025-07-07",35760,{"date":2369,"open":2355,"high":2091,"low":713,"close":2355,"change":2045,"percent_change":747,"volume":2370,"transactions":9,"vwap":2355},"2025-07-03",31336,{"date":2372,"open":1974,"high":2071,"low":2373,"close":937,"change":1929,"percent_change":2374,"volume":2375,"transactions":9,"vwap":937},"2025-07-02",34.875,9.93,30620,{"date":2377,"open":1907,"high":1045,"low":1962,"close":2028,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2028},"2025-07-01",2.25,6.82,75832,{"date":2382,"open":204,"high":1976,"low":1907,"close":309,"change":1516,"percent_change":1641,"volume":2383,"transactions":9,"vwap":309},"2025-06-30",20396,{"date":2385,"open":2266,"high":2010,"low":2386,"close":204,"change":1943,"percent_change":2387,"volume":2388,"transactions":9,"vwap":204},"2025-06-27",32.125,-2.24,60172,{"date":2390,"open":309,"high":1914,"low":1962,"close":1913,"change":1516,"percent_change":1236,"volume":2391,"transactions":9,"vwap":1913},"2025-06-26",17808,{"date":2393,"open":2005,"high":2054,"low":309,"close":2266,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2266},"2025-06-25",-4.125,-11.04,28100,{"date":2398,"open":713,"high":2399,"low":2005,"close":1997,"change":1699,"percent_change":2400,"volume":2401,"transactions":9,"vwap":1997},"2025-06-24",39.725,-0.99,14048,{"date":2403,"open":2085,"high":2085,"low":2404,"close":2039,"change":2117,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2039},"2025-06-23",36.225,-7.36,11960,{"date":2408,"open":2085,"high":2409,"low":2079,"close":2350,"change":1597,"percent_change":2141,"volume":2410,"transactions":9,"vwap":2350},"2025-06-20",42.375,79724,{"date":2412,"open":2071,"high":691,"low":713,"close":2023,"change":1516,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2023},"2025-06-18",0.64,20196,{"date":2416,"open":713,"high":2110,"low":713,"close":2355,"change":2045,"percent_change":747,"volume":2417,"transactions":9,"vwap":2355},"2025-06-17",22072,{"date":2419,"open":943,"high":2420,"low":2421,"close":937,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":937},"2025-06-16",39.125,35.775,2.75,7.64,20556,{"date":2426,"open":1987,"high":2294,"low":1974,"close":1981,"change":1908,"percent_change":2427,"volume":2428,"transactions":9,"vwap":1981},"2025-06-13",-6.49,27796,{"date":2430,"open":2085,"high":2246,"low":2431,"close":2079,"change":2222,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2079},"2025-06-12",38.225,-6.67,29460,{"date":2435,"open":943,"high":998,"low":1981,"close":2215,"change":27,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2215},"2025-06-11",12.24,81552,{"date":2439,"open":308,"high":2005,"low":2010,"close":1982,"change":173,"percent_change":2440,"volume":2441,"transactions":9,"vwap":1982},"2025-06-10",2.8,25296,{"date":2443,"open":1976,"high":1997,"low":1913,"close":1983,"change":2444,"percent_change":1191,"volume":2445,"transactions":9,"vwap":1983},"2025-06-09",3.25,24256,{"date":2447,"open":1951,"high":2448,"low":2449,"close":1907,"change":1092,"percent_change":2450,"volume":2451,"transactions":9,"vwap":1907},"2025-06-06",33.375,31.125,6.56,17280,{"date":2453,"open":1957,"high":1920,"low":1934,"close":1952,"change":1943,"percent_change":2454,"volume":2455,"transactions":9,"vwap":1952},"2025-06-05",-2.4,14592,{"date":2457,"open":1976,"high":2458,"low":1941,"close":1935,"change":1908,"percent_change":2459,"volume":2460,"transactions":9,"vwap":1935},"2025-06-04",36.375,-7.41,28512,{"date":2462,"open":2463,"high":1928,"low":2463,"close":1975,"change":2261,"percent_change":2464,"volume":2465,"transactions":9,"vwap":1975},"2025-06-03",29.25,17.39,39116,{"date":2467,"open":1901,"high":1957,"low":1587,"close":1587,"change":1647,"percent_change":2019,"volume":2468,"transactions":9,"vwap":1587},"2025-06-02",19860,{"date":2470,"open":1957,"high":1922,"low":1217,"close":1902,"change":1422,"percent_change":2471,"volume":2472,"transactions":9,"vwap":1902},"2025-05-30",-4.03,79004,{"date":2474,"open":1962,"high":309,"low":1957,"close":1957,"change":311,"percent_change":311,"volume":2475,"transactions":9,"vwap":1957},"2025-05-29",11816,{"date":2477,"open":1922,"high":204,"low":1957,"close":1957,"change":1647,"percent_change":2478,"volume":2479,"transactions":9,"vwap":1957},"2025-05-28",-3.12,11580,{"date":2481,"open":1896,"high":2266,"low":1936,"close":1962,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":1962},"2025-05-27",4,14.29,38640,{"date":2486,"open":1578,"high":1587,"low":1885,"close":1936,"change":1647,"percent_change":2487,"volume":2488,"transactions":9,"vwap":1936},"2025-05-23",-3.45,12704,{"date":2490,"open":2463,"high":1218,"low":1587,"close":1217,"change":1892,"percent_change":2491,"volume":2492,"transactions":9,"vwap":1217},"2025-05-22",-0.85,26796,{"date":2494,"open":1962,"high":1962,"low":1217,"close":2463,"change":1206,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2463},"2025-05-21",-6.4,20256,{"date":2498,"open":1934,"high":1907,"low":1934,"close":1935,"change":1516,"percent_change":2499,"volume":1744,"transactions":9,"vwap":1935},"2025-05-20",0.81,{"date":2501,"open":1952,"high":1962,"low":2502,"close":1957,"change":2080,"percent_change":2503,"volume":2504,"transactions":9,"vwap":1957},"2025-05-19",30.125,-1.59,22200,{"date":2506,"open":1936,"high":2010,"low":1596,"close":1951,"change":2315,"percent_change":2507,"volume":2508,"transactions":9,"vwap":1951},"2025-05-16",15.6,56700,{"date":2510,"open":1936,"high":1578,"low":1602,"close":2511,"change":1943,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-05-15",27.25,-2.68,23452,{"date":2515,"open":1936,"high":2502,"low":2516,"close":1936,"change":1892,"percent_change":430,"volume":2517,"transactions":9,"vwap":1936},"2025-05-14",26.375,45964,{"date":2519,"open":1957,"high":1935,"low":1936,"close":1896,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":1896},"2025-05-13",-1.875,-6.22,27132,{"date":2524,"open":2040,"high":2525,"low":1218,"close":2502,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2502},"2025-05-12",38.775,-6.625,-18.03,33064,{"date":2530,"open":1914,"high":2040,"low":1913,"close":1982,"change":2378,"percent_change":2531,"volume":2532,"transactions":9,"vwap":1982},"2025-05-09",6.52,26240,{"date":2534,"open":1907,"high":1914,"low":1920,"close":1914,"change":1092,"percent_change":2535,"volume":2536,"transactions":9,"vwap":1914},"2025-05-08",6.15,9508,{"date":2538,"open":1975,"high":1975,"low":1922,"close":1907,"change":1516,"percent_change":2539,"volume":2540,"transactions":9,"vwap":1907},"2025-05-07",0.78,18232,{"date":2542,"open":1920,"high":2543,"low":1962,"close":1920,"change":1647,"percent_change":887,"volume":2544,"transactions":9,"vwap":1920},"2025-05-06",33.175,7260,{"date":2546,"open":1914,"high":1914,"low":309,"close":2266,"change":1422,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2266},"2025-05-05",-3.62,7044,{"date":2550,"open":1913,"high":2551,"low":2552,"close":1914,"change":240,"percent_change":2553,"volume":2554,"transactions":9,"vwap":1914},"2025-05-02",35.125,33.125,4.55,9044,{"date":2556,"open":1913,"high":2028,"low":2557,"close":309,"change":2080,"percent_change":2558,"volume":2559,"transactions":9,"vwap":309},"2025-05-01",32.625,-1.49,14656,{"date":2561,"open":2266,"high":1975,"low":1962,"close":1913,"change":311,"percent_change":311,"volume":2562,"transactions":9,"vwap":1913},"2025-04-30",13736,{"date":2564,"open":2266,"high":2010,"low":204,"close":1913,"change":311,"percent_change":311,"volume":2565,"transactions":9,"vwap":1913},"2025-04-29",14388,{"date":2567,"open":309,"high":2568,"low":1915,"close":1913,"change":1516,"percent_change":1236,"volume":2569,"transactions":9,"vwap":1913},"2025-04-28",33.875,8500,{"date":2571,"open":2266,"high":2572,"low":1922,"close":2266,"change":1236,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2266},"2025-04-25",33.4,2.31,9672,{"date":2576,"open":309,"high":1976,"low":1962,"close":1907,"change":1892,"percent_change":2577,"volume":2201,"transactions":9,"vwap":1907},"2025-04-24",-0.76,{"date":2579,"open":1976,"high":2373,"low":2386,"close":204,"change":2045,"percent_change":1610,"volume":2580,"transactions":9,"vwap":204},"2025-04-23",15496,{"date":2582,"open":1941,"high":204,"low":2502,"close":1920,"change":240,"percent_change":2583,"volume":2584,"transactions":9,"vwap":1920},"2025-04-22",4.88,14176,{"date":180,"open":1218,"high":1957,"low":2463,"close":1941,"change":1236,"percent_change":2304,"volume":2586,"transactions":9,"vwap":1941},15292]