[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMPH":3,"homepage-market-summary":30,"stock-historical-AMPH":173},{"ticker":4,"date":5,"profile":6,"quote":14},"AMPH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Amphastar Pharmaceuticals, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Amphastar Pharmaceuticals Inc is a bio-pharmaceutical company focusing on developing, manufacturing, marketing, and selling technically challenging generic and proprietary injectable, inhalation, and intranasal products, as well as insulin active pharmaceutical ingredient (or insulin API products. The company's finished products are used in hospital or urgent care clinical settings and are contracted and distributed through group purchasing organizations and drug wholesalers. The company has one reportable segment: pharmaceutical products. Geographically, the business presence of the firm is seen in the United States, China, and France, of which the U.S. accounts for the majority of the revenue.","1,976","Rancho Cucamonga, CA",{"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},25.43,25.46,25.545,25.06,25.35,0.08,0.32,372325.758027,8428,25.3508,67.66,6.67,322879.1708456485,30.8,3087,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-01",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":54,"is_up":39,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":47,"is_up":39,"sparkline":74,"date":41},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,114,119,124,129,134,139,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.01,166.18,false,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":21,"price":142,"is_up":39},"Real Estate","XLRE",40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":169,"name":170,"price":171,"change":172,"is_up":39},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":184},365,1,1000,{"period_high":178,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":15,"start_date":183,"end_date":5},31.26,16.65,498238,181857000.400517,6.27,"2025-04-22",[185,186,195,206,217,228,239,250,261,272,283,294,305,313,323,334,344,353,364,375,385,394,403,412,423,433,441,450,461,471,479,490,499,509,520,531,540,551,560,570,581,592,603,614,623,633,641,650,658,668,679,689,699,707,718,724,730,736,745,754,760,767,775,783,789,794,801,806,813,820,827,835,842,849,856,862,867,873,879,885,890,895,901,907,913,922,930,937,945,950,955,958,965,973,982,991,999,1006,1013,1022,1028,1032,1037,1044,1052,1061,1069,1074,1082,1087,1095,1103,1109,1113,1119,1128,1135,1142,1147,1152,1158,1164,1171,1175,1180,1186,1192,1197,1201,1207,1214,1221,1226,1232,1236,1240,1245,1252,1259,1262,1269,1275,1281,1287,1292,1296,1303,1308,1313,1319,1325,1333,1340,1348,1356,1365,1372,1379,1386,1392,1400,1406,1413,1419,1426,1433,1438,1443,1450,1459,1466,1472,1478,1484,1492,1499,1504,1512,1519,1526,1533,1540,1548,1557,1564,1571,1578,1585,1593,1600,1606,1611,1616,1623,1630,1636,1645,1651,1656,1661,1668,1674,1681,1685,1693,1698,1705,1711,1717,1723,1729,1734,1741,1745,1750,1756,1762,1768,1775,1780,1785,1791,1798,1803,1808,1815,1820,1826,1831,1836,1841,1848,1854,1858,1863,1871,1878,1883,1888,1894,1899,1906,1912,1918,1923,1928,1937,1944,1951,1956,1962,1966,1970,1976,1982,1986,1990,1996,2000,2007,2011,2015,2020,2027,2032,2036,2043,2048,2054,2060,2065,2069,2077,2085,2091,2098,2105,2110,2116,2124,2129,2135,2141,2148,2154,2160,2166,2172,2180,2186,2194,2201,2206,2210,2214,2218,2226,2231,2237,2244,2249,2255,2263,2270,2276,2283,2288,2292,2299,2304,2310,2314,2318,2327,2335,2340,2346,2351,2357,2363,2368,2375,2381,2387,2393,2398,2401,2405,2409,2414,2421,2426,2431,2436,2442,2444,2448,2453,2457,2462,2468,2475,2480,2484,2490,2495,2500,2504,2509,2514,2518,2524,2531,2537,2542,2547,2551,2557,2562,2567,2570,2574,2578,2584,2588],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},25.6,26.02,25.3,-0.46,-1.78,530991.118452,11220,25.538,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",26.73,26.79,25.77,25.81,-0.87,-3.26,509363.00585,11386,26.2329,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",27.585,27.64,26.515,26.68,-0.71,-2.59,631997.156856,13243,26.8706,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",25.99,27.7999,25.955,27.39,1.26,4.82,751801.998504,15377,27.2413,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",26.25,26.63,25.66,26.13,-0.14,-0.53,376921.982185,9196,26.0484,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",24.81,26.31,24.645,26.27,1.31,5.25,572080.819919,11195,25.8117,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",24.39,25.115,24.2,24.96,0.64,2.63,508095.465061,10289,24.788,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",24.6,24.83,24,24.32,-0.16,-0.65,522394.430953,9688,24.4715,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",23.54,25.41,23.45,24.48,0.86,3.64,595754.420177,13479,24.7776,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",23.69,23.99,23.51,23.62,-0.2,-0.84,1455803.618202,9159,23.6392,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",24.08,24.18,23.495,23.82,-0.13,-0.54,465642.239812,10667,23.801,{"date":306,"open":307,"high":252,"low":308,"close":309,"change":47,"percent_change":245,"volume":310,"transactions":311,"vwap":312},"2026-09-16",23.64,23.4903,23.95,503880.820054,11929,24.0038,{"date":314,"open":315,"high":316,"low":317,"close":307,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",23.75,23.938,23.56,-0.27,-1.13,347311.280768,9996,23.7142,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",23.84,24.28,23.555,23.91,0.13,0.55,471950.62123,11125,23.9812,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":88,"volume":341,"transactions":342,"vwap":343},"2026-09-11",23.65,23.8,23.24,23.78,0.24,418054.428003,10747,23.6323,{"date":345,"open":346,"high":285,"low":347,"close":274,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",23,22.755,0.5,2.17,514990.950514,10343,23.3883,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",22.84,23.07,22.5748,23.04,0.11,0.48,351601.724714,9570,22.9117,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",22.82,23.14,22.3,22.93,-0.25,-1.08,460015.027751,11892,22.898,{"date":376,"open":377,"high":378,"low":356,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",23.47,23.74,23.18,-0.66,-2.77,650129.400868,10161,23.2524,{"date":386,"open":387,"high":388,"low":358,"close":325,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",23.875,23.92,0.1,0.42,469751.870623,9467,23.7336,{"date":395,"open":396,"high":397,"low":398,"close":378,"change":132,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",23.05,23.83,23.0275,3.4,436680.328069,8917,23.6138,{"date":404,"open":405,"high":396,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",22.59,22.96,0.43,1.91,550979.850908,8389,22.9347,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",21.86,22.65,21.52,22.53,0.52,2.36,274025.521483,5696,22.3993,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":329,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",21.88,22.15,21.69,22.01,0.59,224533.145986,4995,21.9496,{"date":434,"open":427,"high":435,"low":436,"close":425,"change":234,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",21.97,21.625,-0.64,259787.802311,6928,21.8519,{"date":442,"open":414,"high":443,"low":444,"close":445,"change":54,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",22.435,21.715,22.02,0.18,395610.187012,8200,22.0767,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",21.5,22.0699,21.405,21.98,0.46,2.14,283774.444307,9223,21.8007,{"date":462,"open":463,"high":464,"low":465,"close":416,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",21.6,21.81,21.2601,-0.08,-0.37,210263.623612,5127,21.5839,{"date":472,"open":473,"high":474,"low":475,"close":463,"change":466,"percent_change":467,"volume":476,"transactions":477,"vwap":478},"2026-08-21",21.64,22.2,21.44,376558.291823,6784,21.6707,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",21.38,21.76,21.24,21.68,-0.06,-0.28,338693.699203,7866,21.5714,{"date":491,"open":473,"high":492,"low":493,"close":494,"change":127,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",21.99,21.145,21.74,1.87,413155.434252,9076,21.6716,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":360,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",21.11,21.59,21.075,21.34,2.3,411796.265084,9554,21.3619,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",20.9,21.23,20.77,20.86,-0.05,-0.24,533469.434216,11165,20.9211,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",20.02,21.07,19.89,20.91,0.73,3.62,305665.764376,7572,20.8162,{"date":532,"open":533,"high":534,"low":535,"close":533,"change":536,"percent_change":175,"volume":537,"transactions":538,"vwap":539},"2026-08-13",20.18,20.27,19.84,0.2,307435.848076,9106,20.1229,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",20.16,20.215,19.61,19.98,-0.44,-2.15,337099.784948,8396,19.9068,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":359,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",20,20.57,20.42,0.54,361801.894045,9372,20.3557,{"date":561,"open":562,"high":511,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",20.74,19.55,20.31,-0.47,-2.26,645727.692861,12377,20.2005,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",22.48,22.645,20.4,20.78,0.97,4.9,1299618.401446,23012,21.1385,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",20.22,20.25,19.6023,19.81,-0.43,-2.12,526622.10302,10622,19.7838,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",20.06,20.28,19.88,20.24,0.34,1.71,351587.017075,7105,20.154,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",20.11,20.38,19.86,19.9,-0.32,-1.58,481596.229944,8605,20.0328,{"date":615,"open":605,"high":616,"low":617,"close":583,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",20.455,19.7,0.28,1.4,413170.902478,9300,20.1125,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":546,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",20.35,20.41,19.665,19.94,-2.16,367420.60388,8342,19.8766,{"date":634,"open":564,"high":635,"low":636,"close":606,"change":289,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",20.525,19.95,-0.97,355680.495184,8628,20.2399,{"date":642,"open":597,"high":643,"low":644,"close":645,"change":407,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",20.7,19.985,20.58,2.13,318500.172136,9022,20.5288,{"date":651,"open":652,"high":534,"low":652,"close":653,"change":576,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",19.38,20.15,5.06,390834.281876,7946,20.0289,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":456,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",18.97,19.31,18.96,19.18,2.46,285915.259819,7438,19.1396,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",18.9,19.12,18.5,18.72,-0.15,-0.79,445579.649424,9999,18.7873,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":587,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",19.08,19.34,18.73,18.87,-2.23,650426.043604,9972,18.9293,{"date":690,"open":691,"high":636,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",19.71,19.2,19.3,-0.29,-1.48,409242.476673,6716,19.4625,{"date":700,"open":701,"high":524,"low":701,"close":702,"change":703,"percent_change":289,"volume":704,"transactions":705,"vwap":706},"2026-07-21",19.42,19.59,-0.04,621073.502511,9178,19.6355,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",19.78,19.91,19.5176,19.63,-0.12,-0.61,437416.110352,7465,19.6644,{"date":719,"open":535,"high":625,"low":712,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-17",19.75,-0.11,-0.55,338500,{"date":725,"open":726,"high":727,"low":726,"close":607,"change":456,"percent_change":728,"volume":729,"transactions":9,"vwap":607},"2026-07-16",19.4,20.14,2.37,416900,{"date":731,"open":684,"high":732,"low":733,"close":726,"change":429,"percent_change":734,"volume":735,"transactions":9,"vwap":726},"2026-07-15",19.5,18.83,3.14,356100,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-14",19.1,19.39,18.41,18.81,-0.48,-2.49,334700,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-13",19,19.68,18.95,19.29,0.57,3.04,384500,{"date":755,"open":660,"high":756,"low":757,"close":673,"change":758,"percent_change":610,"volume":759,"transactions":9,"vwap":673},"2026-07-10",19.15,18.61,-0.3,311100,{"date":761,"open":762,"high":763,"low":757,"close":764,"change":765,"percent_change":158,"volume":766,"transactions":9,"vwap":764},"2026-07-09",18.86,19.13,19.02,0.14,446600,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-08",19.96,18.52,18.88,-1.2,-5.98,438700,{"date":776,"open":777,"high":595,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-07",20.059999,19.74,20.08,0.47,2.4,450000,{"date":784,"open":785,"high":786,"low":681,"close":544,"change":787,"percent_change":674,"volume":788,"transactions":9,"vwap":544},"2026-07-06",19.48,20.01,-0.03,313800,{"date":790,"open":625,"high":625,"low":712,"close":791,"change":190,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-02",19.64,-2.29,315800,{"date":795,"open":796,"high":797,"low":710,"close":798,"change":466,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-01",20.32,20.54,20.1,-0.4,422100,{"date":802,"open":803,"high":803,"low":607,"close":533,"change":235,"percent_change":804,"volume":805,"transactions":9,"vwap":533},"2026-06-30",20.71,-2.56,400200,{"date":807,"open":808,"high":483,"low":809,"close":803,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":803},"2026-06-29",21.12,19.66,-1.07,-4.91,727100,{"date":814,"open":815,"high":464,"low":816,"close":817,"change":158,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-26",21.01,20.88,21.78,3.52,624000,{"date":821,"open":53,"high":822,"low":823,"close":824,"change":825,"percent_change":389,"volume":826,"transactions":9,"vwap":824},"2026-06-25",22,20.79,21.040001,0.02,481300,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-24",19.77,21.09,21.02,1.49,7.63,701200,{"date":836,"open":757,"high":837,"low":672,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-23",19.58,19.53,1.2,6.55,660900,{"date":843,"open":844,"high":670,"low":845,"close":846,"change":742,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-22",18.8,18.22,18.33,-2.55,767400,{"date":850,"open":851,"high":809,"low":852,"close":741,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":741},"2026-06-18",19.51,18.7,-0.6,-3.09,1327600,{"date":857,"open":628,"high":858,"low":756,"close":859,"change":722,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-17",20.26,19.41,-2.76,1008500,{"date":863,"open":710,"high":626,"low":864,"close":769,"change":122,"percent_change":865,"volume":866,"transactions":9,"vwap":769},"2026-06-16",19.62,1.27,724200,{"date":868,"open":605,"high":869,"low":702,"close":691,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":691},"2026-06-15",20.29,-0.38,-1.89,528500,{"date":874,"open":608,"high":875,"low":608,"close":876,"change":546,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-12",20.55,20.09,-2.14,377800,{"date":880,"open":653,"high":881,"low":798,"close":882,"change":340,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-11",20.65,20.53,1.18,463500,{"date":886,"open":887,"high":513,"low":888,"close":869,"change":329,"percent_change":256,"volume":889,"transactions":9,"vwap":869},"2026-06-10",20.21,19.99,405200,{"date":891,"open":838,"high":534,"low":838,"close":542,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":542},"2026-06-09",0.77,3.97,506300,{"date":896,"open":720,"high":897,"low":682,"close":739,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":739},"2026-06-08",19.85,-0.35,-1.77,559000,{"date":902,"open":762,"high":727,"low":903,"close":778,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":778},"2026-06-05",18.85,1.04,5.56,750300,{"date":908,"open":909,"high":670,"low":909,"close":852,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":852},"2026-06-04",18.28,0.58,3.2,459200,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-03",18.26,18.36,17.73,18.12,-0.33,-1.79,509300,{"date":923,"open":916,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-02",18.67,18.1,18.45,0.03,0.16,810500,{"date":931,"open":932,"high":933,"low":845,"close":934,"change":587,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-01",18.63,19.01,18.42,-2.28,569700,{"date":938,"open":939,"high":940,"low":941,"close":903,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":903},"2026-05-29",19.28,19.46,18.55,-0.45,-2.33,849100,{"date":946,"open":947,"high":563,"low":764,"close":693,"change":536,"percent_change":948,"volume":949,"transactions":9,"vwap":693},"2026-05-28",19.040001,1.05,621200,{"date":951,"open":661,"high":682,"low":672,"close":738,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":738},"2026-05-27",0.29,1.54,497100,{"date":956,"open":926,"high":671,"low":926,"close":741,"change":127,"percent_change":349,"volume":957,"transactions":9,"vwap":741},"2026-05-26",670800,{"date":959,"open":960,"high":961,"low":962,"close":740,"change":122,"percent_change":963,"volume":964,"transactions":9,"vwap":740},"2026-05-22",18.25,18.44,17.93,1.38,485200,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":20,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-21",18.07,18.37,17.76,18.16,0.44,1657000,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-20",17.81,18.19,17.7,18.08,0.26,1.46,868800,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-19",17.28,17.91,17,17.82,0.62,3.6,725100,{"date":992,"open":993,"high":994,"low":179,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-18",16.7,17.31,17.2,0.33,1.96,866000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":587,"percent_change":743,"volume":1005,"transactions":9,"vwap":1004},"2026-05-15",17.27,17.53,16.76,16.87,679300,{"date":1007,"open":975,"high":978,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-14",17.26,17.3,-1.02,-5.57,739100,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-13",17.5,18.57,17.43,18.32,0.82,4.69,971200,{"date":1023,"open":740,"high":1024,"low":1008,"close":1015,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1015},"2026-05-12",18.58,-0.95,-5.15,1219600,{"date":1029,"open":763,"high":859,"low":846,"close":926,"change":722,"percent_change":1030,"volume":1031,"transactions":9,"vwap":926},"2026-05-11",-2.89,1359600,{"date":1033,"open":1024,"high":838,"low":909,"close":747,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":747},"2026-05-08",-5.03,-20.93,1983800,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":329,"percent_change":556,"volume":1043,"transactions":9,"vwap":1042},"2026-05-07",24.01,24.35,23.87,24.030001,373500,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-06",23.5,24.15,23.9,0.51,2.18,392800,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-05",22.85,23.46,22.75,23.39,0.65,2.86,366900,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":278,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-04",21.82,23.22,21.72,22.74,3.93,487100,{"date":1070,"open":455,"high":1071,"low":473,"close":425,"change":466,"percent_change":1072,"volume":1073,"transactions":9,"vwap":425},"2026-05-01",22.26,-0.36,353200,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":996,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-30",21.63,22.36,21.57,21.96,1.53,407200,{"date":1083,"open":452,"high":414,"low":1084,"close":1076,"change":1085,"percent_change":201,"volume":1086,"transactions":9,"vwap":1076},"2026-04-29",21.48,-0.19,268700,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1063,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1063},"2026-04-28",21.71,22.040001,21.56,0.17,0.79,281200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":340,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-27",21.47,22.059999,21.46,21.65,1.12,329600,{"date":1104,"open":1105,"high":463,"low":513,"close":1106,"change":127,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-24",21.049999,21.41,1.9,429700,{"date":1110,"open":1111,"high":512,"low":513,"close":815,"change":825,"percent_change":389,"volume":1112,"transactions":9,"vwap":815},"2026-04-23",20.99,302600,{"date":1114,"open":1115,"high":502,"low":513,"close":1111,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1111},"2026-04-22",21.4,-0.22,-1.04,410800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-21",22.38,22.66,21.1,21.21,-1.71,-7.46,684200,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":54,"percent_change":1092,"volume":1134,"transactions":9,"vwap":1133},"2026-04-20",22.67,23.26,22.54,22.92,542000,{"date":1136,"open":1137,"high":346,"low":455,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-17",22.18,22.88,1.07,4.91,537800,{"date":1143,"open":1144,"high":445,"low":1106,"close":464,"change":329,"percent_change":1145,"volume":1146,"transactions":9,"vwap":464},"2026-04-16",21.67,0.6,361300,{"date":1148,"open":481,"high":482,"low":1149,"close":484,"change":1150,"percent_change":619,"volume":1151,"transactions":9,"vwap":484},"2026-04-15",21.19,0.3,389400,{"date":1153,"open":1154,"high":1155,"low":808,"close":481,"change":825,"percent_change":1156,"volume":1157,"transactions":9,"vwap":481},"2026-04-14",21.36,21.7,0.09,343500,{"date":1159,"open":1160,"high":1084,"low":1160,"close":1154,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1154},"2026-04-13",20.17,0.99,4.86,577900,{"date":1165,"open":1166,"high":1123,"low":727,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-10",20.98,20.37,-0.5,-2.4,354500,{"date":1172,"open":796,"high":1149,"low":796,"close":1173,"change":780,"percent_change":505,"volume":1174,"transactions":9,"vwap":1173},"2026-04-09",20.87,519300,{"date":1176,"open":1177,"high":523,"low":533,"close":574,"change":1178,"percent_change":201,"volume":1179,"transactions":9,"vwap":574},"2026-04-08",20.68,-0.18,613500,{"date":1181,"open":1182,"high":1183,"low":858,"close":645,"change":1184,"percent_change":1184,"volume":1185,"transactions":9,"vwap":645},"2026-04-07",20.39,20.81,0,351500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":645,"change":329,"percent_change":256,"volume":1191,"transactions":9,"vwap":645},"2026-04-06",20.45,20.73,20.040001,344100,{"date":1193,"open":636,"high":1194,"low":596,"close":1188,"change":1195,"percent_change":904,"volume":1196,"transactions":9,"vwap":1188},"2026-04-02",20.66,0.21,390500,{"date":1198,"open":778,"high":564,"low":748,"close":597,"change":1058,"percent_change":1199,"volume":1200,"transactions":9,"vwap":597},"2026-04-01",3.32,677400,{"date":1202,"open":838,"high":553,"low":1203,"close":702,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":702},"2026-03-31",19.27,0.37,1.93,534100,{"date":1208,"open":756,"high":1209,"low":1210,"close":1211,"change":1195,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-30",19.67,19.07,19.22,1.1,410700,{"date":1215,"open":1216,"high":791,"low":1217,"close":933,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":933},"2026-03-27",19.37,18.92,-0.52,-2.66,346000,{"date":1222,"open":732,"high":1223,"low":1224,"close":838,"change":703,"percent_change":289,"volume":1225,"transactions":9,"vwap":838},"2026-03-26",19.8,18.98,363500,{"date":1227,"open":1228,"high":769,"low":739,"close":1229,"change":598,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-25",19.45,19.57,1.77,317600,{"date":1233,"open":738,"high":1229,"low":1224,"close":1234,"change":1184,"percent_change":1184,"volume":1235,"transactions":9,"vwap":1234},"2026-03-24",19.23,367800,{"date":1237,"open":1190,"high":779,"low":1234,"close":1234,"change":318,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1234},"2026-03-23",-1.38,414900,{"date":1241,"open":1242,"high":1243,"low":756,"close":732,"change":703,"percent_change":289,"volume":1244,"transactions":9,"vwap":732},"2026-03-20",19.56,19.76,1133200,{"date":1246,"open":738,"high":1247,"low":1248,"close":1249,"change":556,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-19",19.82,19.059999,19.54,2.84,583100,{"date":1253,"open":1254,"high":1255,"low":660,"close":747,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":747},"2026-03-18",19.21,19.47,-0.51,-2.61,650400,{"date":1260,"open":785,"high":553,"low":785,"close":851,"change":389,"percent_change":418,"volume":1261,"transactions":9,"vwap":851},"2026-03-17",635600,{"date":1263,"open":1264,"high":940,"low":1265,"close":859,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":859},"2026-03-16",18.93,18.65,1.23,6.77,738000,{"date":1270,"open":1271,"high":1272,"low":975,"close":1273,"change":1184,"percent_change":1184,"volume":1274,"transactions":9,"vwap":1273},"2026-03-13",18.23,18.46,18.18,604600,{"date":1276,"open":1024,"high":1024,"low":1277,"close":1273,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1273},"2026-03-12",17.030001,-0.59,-3.14,901700,{"date":1282,"open":1283,"high":732,"low":770,"close":1284,"change":234,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-11",18.91,18.77,-0.74,548300,{"date":1288,"open":1254,"high":1229,"low":1289,"close":1283,"change":758,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1283},"2026-03-10",18.84,-1.56,527100,{"date":1293,"open":660,"high":1216,"low":770,"close":1254,"change":300,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1254},"2026-03-09",-0.67,687800,{"date":1297,"open":1298,"high":779,"low":1299,"close":682,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":682},"2026-03-06",20.049999,18.94,-1.1,-5.38,753600,{"date":1304,"open":1209,"high":1305,"low":1249,"close":1306,"change":360,"percent_change":781,"volume":1307,"transactions":9,"vwap":1306},"2026-03-05",20.6,20.44,726300,{"date":1309,"open":1310,"high":1311,"low":1242,"close":769,"change":329,"percent_change":137,"volume":1312,"transactions":9,"vwap":769},"2026-03-04",19.97,20.2,595000,{"date":1314,"open":625,"high":523,"low":586,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-03",19.83,-1.18,-5.62,740800,{"date":1320,"open":1321,"high":1322,"low":636,"close":815,"change":132,"percent_change":1323,"volume":1324,"transactions":9,"vwap":815},"2026-03-02",20.3,21.14,3.86,1261300,{"date":1326,"open":1327,"high":1328,"low":1315,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-02-27",22.44,23.27,20.23,-6.26,-23.63,1965500,{"date":1334,"open":1335,"high":1336,"low":244,"close":1337,"change":695,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-02-26",28,28.17,26.49,-5.29,816500,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1150,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-25",27.73,27.99,27.030001,27.97,1.08,416000,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":971,"volume":1355,"transactions":9,"vwap":1353},"2026-02-24",27.65,28.37,27.42,27.67,0.12,478100,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-23",28.42,28.75,27.19,27.55,-0.98,-3.43,496700,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":111,"percent_change":703,"volume":1371,"transactions":9,"vwap":1370},"2026-02-20",28.58,28.98,28.030001,28.53,508400,{"date":1373,"open":1374,"high":1375,"low":1358,"close":1376,"change":713,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-19",28.56,28.71,28.54,-0.42,340700,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1195,"percent_change":158,"volume":1385,"transactions":9,"vwap":1384},"2026-02-18",28.45,29.16,28.36,28.66,325900,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1381,"change":515,"percent_change":1178,"volume":1391,"transactions":9,"vwap":1381},"2026-02-17",28.65,29.23,28.39,316900,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1086,"transactions":9,"vwap":1397},"2026-02-13",27.82,29,27.76,28.5,0.95,3.45,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1361,"change":1117,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1361},"2026-02-12",28.62,27.24,-3.64,437500,{"date":1407,"open":1402,"high":1408,"low":1409,"close":1410,"change":825,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-11",29.09,28.48,28.59,0.07,236600,{"date":1414,"open":1359,"high":1415,"low":1416,"close":1417,"change":703,"percent_change":234,"volume":1418,"transactions":9,"vwap":1417},"2026-02-10",28.92,28.49,28.57,182600,{"date":1420,"open":1421,"high":1422,"low":1351,"close":1423,"change":268,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-09",29.08,29.2,28.61,-2.22,285000,{"date":1427,"open":1423,"high":1428,"low":1423,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-06",29.46,29.26,0.63,2.2,343800,{"date":1434,"open":1381,"high":1435,"low":1381,"close":1436,"change":825,"percent_change":1411,"volume":1437,"transactions":9,"vwap":1436},"2026-02-05",29.22,28.63,287600,{"date":1439,"open":1440,"high":1441,"low":1374,"close":1423,"change":1204,"percent_change":245,"volume":1442,"transactions":9,"vwap":1423},"2026-02-04",28.79,29.37,378900,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":21,"percent_change":1449,"volume":894,"transactions":9,"vwap":1448},"2026-02-03",27.57,28.28,27.059999,28.24,1.15,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-02",26.36,28.13,26.34,27.92,1.43,5.4,444100,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1337,"change":598,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1337},"2026-01-30",26.15,26.6,26.040001,1.3,294500,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1461,"change":927,"percent_change":359,"volume":1471,"transactions":9,"vwap":1461},"2026-01-29",26.1,26.43,25.8,184400,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":300,"percent_change":1168,"volume":1477,"transactions":9,"vwap":1476},"2026-01-28",26.45,25.86,26.12,209000,{"date":1479,"open":1480,"high":1481,"low":200,"close":230,"change":898,"percent_change":1482,"volume":1483,"transactions":9,"vwap":230},"2026-01-27",26.39,26.58,-1.32,264500,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1462,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1462},"2026-01-26",25.92,26.71,25.63,0.68,2.62,316200,{"date":1493,"open":1494,"high":1495,"low":200,"close":1486,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1486},"2026-01-23",26.030001,26.37,-0.23,-0.88,269500,{"date":1500,"open":230,"high":1501,"low":1468,"close":1461,"change":1502,"percent_change":318,"volume":1503,"transactions":9,"vwap":1461},"2026-01-22",26.92,-0.07,233300,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":904,"volume":1511,"transactions":9,"vwap":1509},"2026-01-21",25.96,26.59,25.93,26.22,0.27,251600,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":713,"percent_change":190,"volume":1518,"transactions":9,"vwap":1517},"2026-01-20",25.62,26.75,25.47,25.95,282600,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1411,"percent_change":1510,"volume":1525,"transactions":9,"vwap":1524},"2026-01-16",25.94,26.23,25.42,26.07,286900,{"date":1527,"open":1350,"high":1528,"low":1521,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-15",27.69,26,-1.76,-6.34,584100,{"date":1534,"open":1535,"high":1422,"low":1536,"close":1396,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1396},"2026-01-14",28.8,27.61,-1.15,-3.98,472400,{"date":1541,"open":1382,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-13",29.38,28.4,28.91,-0.49,-1.67,345600,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-12",28.049999,29.52,27.31,29.4,1.66,5.98,455700,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1184,"percent_change":1184,"volume":1563,"transactions":9,"vwap":1562},"2026-01-09",27.71,28.02,27.43,27.74,247200,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1562,"change":67,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1562},"2026-01-08",27.4,28.34,27.23,1.5,304400,{"date":1572,"open":1573,"high":1446,"low":1574,"close":1575,"change":694,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-07",27.83,27.15,27.33,-1.05,342800,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":172,"percent_change":87,"volume":1584,"transactions":9,"vwap":1583},"2026-01-06",26.53,27.75,26.51,27.62,300100,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":979,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-05",26.21,27.45,26.11,26.72,0.98,419200,{"date":1594,"open":1595,"high":1596,"low":188,"close":1597,"change":609,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-01-02",26.91,26.93,26.46,-1.19,406000,{"date":1601,"open":1447,"high":1447,"low":1602,"close":1603,"change":1116,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-12-31",26.64,26.78,-0.81,218300,{"date":1607,"open":1515,"high":1608,"low":197,"close":1609,"change":1195,"percent_change":132,"volume":1610,"transactions":9,"vwap":1609},"2025-12-30",27.16,27,251500,{"date":1612,"open":1609,"high":1568,"low":1613,"close":198,"change":919,"percent_change":1614,"volume":1615,"transactions":9,"vwap":198},"2025-12-29",26.77,-1.22,220500,{"date":1617,"open":1613,"high":1618,"low":1619,"close":1620,"change":47,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-12-26",27.17,26.55,27.12,1.16,229000,{"date":1624,"open":1474,"high":1620,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-24",26.44,26.81,0.36,1.36,175200,{"date":1631,"open":1403,"high":1632,"low":1633,"close":1474,"change":201,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1474},"2025-12-23",27.26,26.26,-3.18,333300,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-12-22",26.5,27.44,26.35,27.32,0.72,2.71,507300,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1462,"change":389,"percent_change":146,"volume":1650,"transactions":9,"vwap":1462},"2025-12-19",26.4,26.8,26.33,812100,{"date":1652,"open":1463,"high":1653,"low":1486,"close":1638,"change":407,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1638},"2025-12-18",26.62,1.65,340800,{"date":1657,"open":187,"high":1658,"low":1516,"close":1524,"change":456,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1524},"2025-12-17",26.52,1.8,389800,{"date":1662,"open":1663,"high":242,"low":1664,"close":1665,"change":1666,"percent_change":1219,"volume":1667,"transactions":9,"vwap":1665},"2025-12-16",26.18,25.16,25.61,-0.7,499500,{"date":1669,"open":1670,"high":1638,"low":1671,"close":242,"change":904,"percent_change":1672,"volume":1673,"transactions":9,"vwap":242},"2025-12-15",25.78,25.56,4.12,472900,{"date":1675,"open":233,"high":233,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-12-12",25.2,25.27,-0.63,-2.43,341400,{"date":1682,"open":200,"high":1521,"low":1516,"close":1683,"change":38,"percent_change":158,"volume":1684,"transactions":9,"vwap":1683},"2025-12-11",25.9,284900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":106,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-12-10",25.64,25.91,25.22,25.71,0.23,483500,{"date":1694,"open":1695,"high":1480,"low":1671,"close":1696,"change":1072,"percent_change":1238,"volume":1697,"transactions":9,"vwap":1696},"2025-12-09",25.97,25.65,414100,{"date":1699,"open":1626,"high":1700,"low":1517,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-08",26.85,26.01,-0.76,-2.84,300900,{"date":1706,"open":1574,"high":1707,"low":1708,"close":1613,"change":870,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1613},"2025-12-05",27.47,26.69,-1.4,323300,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1574,"change":587,"percent_change":1290,"volume":1716,"transactions":9,"vwap":1574},"2025-12-04",27.58,27.84,26.97,404800,{"date":1718,"open":1719,"high":1394,"low":1515,"close":1713,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1713},"2025-12-03",26.86,0.91,3.41,317300,{"date":1724,"open":1725,"high":1583,"low":1522,"close":1726,"change":1727,"percent_change":1703,"volume":1728,"transactions":9,"vwap":1726},"2025-12-02",27.46,26.67,-0.78,456400,{"date":1730,"open":1639,"high":1394,"low":1731,"close":1588,"change":370,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1588},"2025-12-01",27.3,-0.9,355900,{"date":1735,"open":1707,"high":1736,"low":1737,"close":1738,"change":598,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-11-28",27.78,27.37,27.7,1.24,208300,{"date":1742,"open":1639,"high":1573,"low":1568,"close":1743,"change":919,"percent_change":1598,"volume":1744,"transactions":9,"vwap":1743},"2025-11-26",27.36,410900,{"date":1746,"open":1609,"high":1396,"low":1747,"close":1528,"change":1591,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1528},"2025-11-25",26.9,3.67,375500,{"date":1751,"open":1506,"high":198,"low":1752,"close":1487,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1487},"2025-11-24",25.82,0.7,2.69,349500,{"date":1757,"open":1758,"high":1580,"low":1759,"close":1701,"change":1058,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1701},"2025-11-21",25.45,25.4,2.56,392900,{"date":1763,"open":1764,"high":1701,"low":1765,"close":1766,"change":111,"percent_change":703,"volume":1767,"transactions":9,"vwap":1766},"2025-11-20",25.54,24.92,25.36,355800,{"date":1769,"open":200,"high":1770,"low":1771,"close":1772,"change":235,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-11-19",26.28,25.13,25.37,-2.05,524400,{"date":1776,"open":1752,"high":1777,"low":1778,"close":1683,"change":713,"percent_change":190,"volume":1779,"transactions":9,"vwap":1683},"2025-11-18",26.57,25.39,484900,{"date":1781,"open":1463,"high":1782,"low":1783,"close":188,"change":703,"percent_change":674,"volume":1784,"transactions":9,"vwap":188},"2025-11-17",26.54,25.69,417700,{"date":1786,"open":1461,"high":1787,"low":1683,"close":1788,"change":1789,"percent_change":1316,"volume":1790,"transactions":9,"vwap":1788},"2025-11-14",26.47,26.059999,-0.31,294100,{"date":1792,"open":1793,"high":1794,"low":1529,"close":1495,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1495},"2025-11-13",27.66,27.86,-1.46,-5.25,488800,{"date":1799,"open":1608,"high":1395,"low":1620,"close":1573,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1573},"2025-11-12",0.67,2.47,685800,{"date":1804,"open":1529,"high":1805,"low":1529,"close":1608,"change":904,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1608},"2025-11-11",27.21,3.98,541200,{"date":1809,"open":1042,"high":1810,"low":1811,"close":1476,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1476},"2025-11-10",26.83,23.81,2.09,8.7,826300,{"date":1816,"open":1461,"high":1566,"low":1817,"close":1042,"change":289,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1042},"2025-11-07",23.67,-0.83,809400,{"date":1821,"open":275,"high":1822,"low":1047,"close":1823,"change":371,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-11-06",25.53,24.23,-4.27,767200,{"date":1827,"open":1828,"high":1696,"low":1828,"close":1829,"change":73,"percent_change":536,"volume":1830,"transactions":9,"vwap":1829},"2025-11-05",25.07,25.31,335200,{"date":1832,"open":1676,"high":1759,"low":1833,"close":1834,"change":703,"percent_change":267,"volume":1835,"transactions":9,"vwap":1834},"2025-11-04",24.93,25.26,416500,{"date":1837,"open":189,"high":1838,"low":1839,"close":189,"change":289,"percent_change":1727,"volume":1840,"transactions":9,"vwap":189},"2025-11-03",25.85,24.9,361700,{"date":1842,"open":1843,"high":187,"low":1844,"close":1845,"change":1846,"percent_change":1721,"volume":1847,"transactions":9,"vwap":1845},"2025-10-31",24.36,24.24,25.5,0.84,552300,{"date":1849,"open":1844,"high":241,"low":1850,"close":1851,"change":390,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-10-30",24.02,24.66,1.73,390800,{"date":1855,"open":1039,"high":1856,"low":1048,"close":1844,"change":106,"percent_change":122,"volume":1857,"transactions":9,"vwap":1844},"2025-10-29",24.71,363100,{"date":1859,"open":388,"high":1860,"low":1861,"close":297,"change":765,"percent_change":910,"volume":1862,"transactions":9,"vwap":297},"2025-10-28",24.45,23.77,264300,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":742,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-10-27",24.38,24.55,23.98,24.040001,-1.96,319200,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":289,"percent_change":1604,"volume":1877,"transactions":9,"vwap":1876},"2025-10-24",24.72,24.89,24.46,24.52,220800,{"date":1879,"open":1880,"high":1881,"low":1844,"close":1873,"change":536,"percent_change":1019,"volume":1882,"transactions":9,"vwap":1873},"2025-10-23",24.59,24.87,309400,{"date":1884,"open":1885,"high":264,"low":1886,"close":1876,"change":979,"percent_change":1139,"volume":1887,"transactions":9,"vwap":1876},"2025-10-22",24.14,23.97,582800,{"date":1889,"open":1890,"high":1865,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1830,"transactions":9,"vwap":1891},"2025-10-21",23.73,24.26,0.53,2.23,{"date":1895,"open":339,"high":1896,"low":1817,"close":1890,"change":515,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1890},"2025-10-20",24.1,-0.21,255500,{"date":1900,"open":1901,"high":1902,"low":1901,"close":339,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":339},"2025-10-17",23.09,23.89,0.56,2.41,321500,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1064,"change":20,"percent_change":151,"volume":1911,"transactions":9,"vwap":1064},"2025-10-16",23.13,23.61,22.94,449600,{"date":1913,"open":1914,"high":254,"low":1910,"close":367,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":367},"2025-10-15",23.85,-0.72,-3.02,504300,{"date":1919,"open":1920,"high":1867,"low":1920,"close":1921,"change":151,"percent_change":832,"volume":1922,"transactions":9,"vwap":1921},"2025-10-14",23.33,23.86,282200,{"date":1924,"open":285,"high":1925,"low":1926,"close":287,"change":713,"percent_change":1256,"volume":1927,"transactions":9,"vwap":287},"2025-10-13",24.21,23.42,324100,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-10",25.01,25.02,23.2,23.63,-1.34,-5.37,607400,{"date":1938,"open":1486,"high":1589,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-10-09",24.68,24.97,-1.01,-3.89,441600,{"date":1945,"open":1529,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":910,"volume":1950,"transactions":9,"vwap":1948},"2025-10-08",26.32,25.57,25.98,0.15,250000,{"date":1952,"open":1474,"high":211,"low":1470,"close":1953,"change":1954,"percent_change":1955,"volume":1196,"transactions":9,"vwap":1953},"2025-10-07",25.83,-0.75,-2.82,{"date":1957,"open":1958,"high":1959,"low":1580,"close":1481,"change":1960,"percent_change":437,"volume":1961,"transactions":9,"vwap":1481},"2025-10-06",26.82,27.07,-0.17,241800,{"date":1963,"open":1582,"high":1552,"low":1597,"close":1515,"change":1691,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1515},"2025-10-03",0.87,331100,{"date":1967,"open":1719,"high":1344,"low":1597,"close":1658,"change":565,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1658},"2025-10-02",-1.74,288400,{"date":1971,"open":1972,"high":222,"low":1972,"close":1973,"change":598,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-10-01",26.74,26.99,1.28,337100,{"date":1977,"open":1596,"high":1978,"low":1787,"close":1979,"change":318,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-09-30",27.27,26.65,-1,392200,{"date":1983,"open":1984,"high":1805,"low":1640,"close":1501,"change":1411,"percent_change":979,"volume":1985,"transactions":9,"vwap":1501},"2025-09-29",26.87,513400,{"date":1987,"open":1653,"high":1501,"low":1454,"close":1700,"change":167,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1700},"2025-09-26",1.86,291300,{"date":1991,"open":1992,"high":1993,"low":1517,"close":1452,"change":1256,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1452},"2025-09-25",26.88,26.89,-1.9,566000,{"date":1997,"open":1561,"high":1583,"low":1603,"close":1984,"change":301,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1984},"2025-09-24",-1.97,302700,{"date":2001,"open":2002,"high":2003,"low":1805,"close":2004,"change":742,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-09-23",27.88,28.22,27.41,-1.72,323900,{"date":2008,"open":2002,"high":1448,"low":1536,"close":2009,"change":122,"percent_change":172,"volume":2010,"transactions":9,"vwap":2009},"2025-09-22",27.89,424700,{"date":2012,"open":1737,"high":2013,"low":1984,"close":209,"change":536,"percent_change":526,"volume":2014,"transactions":9,"vwap":209},"2025-09-19",27.77,1384000,{"date":2016,"open":2017,"high":1738,"low":1747,"close":1639,"change":456,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1639},"2025-09-18",27.09,1.7,458900,{"date":2021,"open":2022,"high":2023,"low":1777,"close":2024,"change":2025,"percent_change":1502,"volume":2026,"transactions":9,"vwap":2024},"2025-09-17",27.13,27.9,26.98,-0.02,920900,{"date":2028,"open":1731,"high":2029,"low":1984,"close":1609,"change":318,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1609},"2025-09-16",27.51,-0.99,497900,{"date":2033,"open":2034,"high":1390,"low":1568,"close":1978,"change":675,"percent_change":1955,"volume":2035,"transactions":9,"vwap":1978},"2025-09-15",28.07,422800,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":629,"volume":2042,"transactions":9,"vwap":2040},"2025-09-12",28.86,27.91,28.059999,-0.62,273500,{"date":2044,"open":1383,"high":2045,"low":1383,"close":2046,"change":618,"percent_change":1161,"volume":2047,"transactions":9,"vwap":2046},"2025-09-11",28.89,28.68,422300,{"date":2049,"open":2050,"high":1429,"low":1567,"close":1543,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1543},"2025-09-10",29.18,-0.93,-3.17,309800,{"date":2055,"open":1429,"high":2056,"low":2057,"close":2058,"change":1411,"percent_change":340,"volume":2059,"transactions":9,"vwap":2058},"2025-09-09",29.43,28.99,29.33,379400,{"date":2061,"open":2062,"high":2063,"low":1416,"close":1429,"change":267,"percent_change":301,"volume":2064,"transactions":9,"vwap":1429},"2025-09-08",29.3,29.41,385700,{"date":2066,"open":1421,"high":2067,"low":1368,"close":2068,"change":1691,"percent_change":1093,"volume":1239,"transactions":9,"vwap":2068},"2025-09-05",29.78,29.42,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":289,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-09-04",29.39,29.59,28.88,29.19,-0.68,553500,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2071,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2071},"2025-09-03",30.49,31.1,29.29,-1.42,-4.61,567000,{"date":2086,"open":2087,"high":178,"low":2088,"close":2089,"change":38,"percent_change":988,"volume":2090,"transactions":9,"vwap":2089},"2025-09-02",30.86,30.44,30.81,414800,{"date":2092,"open":2093,"high":2089,"low":2094,"close":2095,"change":1627,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-08-29",30.21,30.18,30.62,1.19,290900,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1496,"percent_change":1954,"volume":2104,"transactions":9,"vwap":2103},"2025-08-28",30.5,30.56,29.86,30.26,316700,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2079,"change":1949,"percent_change":167,"volume":2109,"transactions":9,"vwap":2079},"2025-08-27",30.1,30.95,326000,{"date":2111,"open":2112,"high":28,"low":2113,"close":2114,"change":1049,"percent_change":599,"volume":2115,"transactions":9,"vwap":2114},"2025-08-26",29.98,29.93,30.34,408400,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":1294,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-08-25",30.53,30.55,29.47,29.83,-2.2,374400,{"date":2125,"open":2112,"high":2126,"low":2112,"close":2100,"change":1846,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2100},"2025-08-22",30.9,2.83,494900,{"date":2130,"open":2131,"high":2132,"low":2056,"close":2133,"change":54,"percent_change":765,"volume":2134,"transactions":9,"vwap":2133},"2025-08-21",29.57,30.42,29.66,491400,{"date":2136,"open":2093,"high":2137,"low":2068,"close":2138,"change":212,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-08-20",30.39,29.62,-2.34,434200,{"date":2142,"open":2113,"high":2143,"low":2144,"close":2145,"change":751,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-08-19",30.99,29.85,30.33,1.92,527800,{"date":2149,"open":2121,"high":2150,"low":2151,"close":2152,"change":1502,"percent_change":1496,"volume":2153,"transactions":9,"vwap":2152},"2025-08-18",30.65,29.58,29.76,433100,{"date":2155,"open":2093,"high":2156,"low":2157,"close":2121,"change":870,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2121},"2025-08-15",30.63,29.82,-1.26,652000,{"date":2161,"open":2162,"high":2156,"low":2163,"close":2093,"change":318,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2093},"2025-08-14",30.030001,29.64,-0.89,464400,{"date":2167,"open":2088,"high":2168,"low":2169,"close":2170,"change":329,"percent_change":407,"volume":2171,"transactions":9,"vwap":2170},"2025-08-13",31.23,30,30.48,1016600,{"date":2173,"open":2174,"high":2156,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-08-12",28.18,28.14,30.35,2.99,10.93,1601700,{"date":2181,"open":2182,"high":2004,"low":2183,"close":1743,"change":2184,"percent_change":37,"volume":2185,"transactions":9,"vwap":1743},"2025-08-11",24.73,24.69,3.55,1816500,{"date":2187,"open":2188,"high":2189,"low":2190,"close":1811,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1811},"2025-08-08",22.29,24.7,22.07,2.19,10.13,1004800,{"date":2195,"open":2196,"high":494,"low":643,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-08-07",21.15,21.62,0.8,3.84,705600,{"date":2202,"open":2203,"high":484,"low":823,"close":2204,"change":2041,"percent_change":1030,"volume":2205,"transactions":9,"vwap":2204},"2025-08-06",21.42,20.82,414600,{"date":2207,"open":475,"high":1078,"low":2208,"close":475,"change":54,"percent_change":38,"volume":2209,"transactions":9,"vwap":475},"2025-08-05",21.18,389000,{"date":2211,"open":1149,"high":2212,"low":816,"close":1115,"change":38,"percent_change":172,"volume":2213,"transactions":9,"vwap":1115},"2025-08-04",21.43,463700,{"date":2215,"open":514,"high":2216,"low":1182,"close":1124,"change":979,"percent_change":1739,"volume":2217,"transactions":9,"vwap":1124},"2025-08-01",21.25,440200,{"date":2219,"open":2220,"high":2221,"low":513,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-07-31",21.059999,21.33,20.95,-0.39,-1.83,545000,{"date":2227,"open":1155,"high":2228,"low":512,"close":504,"change":919,"percent_change":2229,"volume":2230,"transactions":9,"vwap":504},"2025-07-30",21.84,-1.52,304700,{"date":2232,"open":2233,"high":2234,"low":1100,"close":1144,"change":2235,"percent_change":804,"volume":2236,"transactions":9,"vwap":1144},"2025-07-29",22.1,22.13,-0.57,359000,{"date":2238,"open":2239,"high":2240,"low":1098,"close":2241,"change":300,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-07-28",22.37,22.9,22.24,-0.58,457600,{"date":2245,"open":2246,"high":2247,"low":2234,"close":2239,"change":234,"percent_change":2041,"volume":2248,"transactions":9,"vwap":2239},"2025-07-25",22.46,22.5,329100,{"date":2250,"open":572,"high":2251,"low":2252,"close":2253,"change":713,"percent_change":235,"volume":2254,"transactions":9,"vwap":2253},"2025-07-24",22.68,22.39,22.51,320100,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1974,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-07-23",21.53,22.7,21.51,22.63,6,518100,{"date":2264,"open":2265,"high":1155,"low":2266,"close":2267,"change":928,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-07-22",21.29,21.08,21.35,0.76,469800,{"date":2271,"open":643,"high":2272,"low":2273,"close":1149,"change":751,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1149},"2025-07-21",21.22,20.64,2.76,536100,{"date":2277,"open":2278,"high":822,"low":2279,"close":2280,"change":371,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-07-18",21.92,20.43,20.62,-4.98,430200,{"date":2284,"open":2285,"high":2278,"low":1149,"close":1155,"change":407,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1155},"2025-07-17",21.2,2.02,407700,{"date":2289,"open":1106,"high":1100,"low":830,"close":2290,"change":1156,"percent_change":390,"volume":2291,"transactions":9,"vwap":2290},"2025-07-16",21.27,675600,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2208,"change":2297,"percent_change":2298,"volume":1917,"transactions":9,"vwap":2208},"2025-07-15",22.11,22.31,21.16,-0.77,-3.51,{"date":2300,"open":1089,"high":2301,"low":452,"close":2302,"change":952,"percent_change":81,"volume":2303,"transactions":9,"vwap":2302},"2025-07-14",22.12,21.95,504900,{"date":2305,"open":822,"high":2306,"low":1084,"close":2307,"change":722,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-07-11",22.14,21.66,-2.48,449100,{"date":2311,"open":1327,"high":2312,"low":474,"close":2313,"change":1496,"percent_change":1010,"volume":2165,"transactions":9,"vwap":2313},"2025-07-10",22.83,22.21,{"date":2315,"open":2316,"high":1910,"low":2188,"close":1327,"change":267,"percent_change":212,"volume":2317,"transactions":9,"vwap":1327},"2025-07-09",22.78,371500,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-07-08",22.86,23.38,22.43,22.6,-0.26,-1.14,657400,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2320,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2320},"2025-07-07",23.059999,23.72,22.8,-0.34,-1.47,791100,{"date":2336,"open":2337,"high":1861,"low":1133,"close":1932,"change":870,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1932},"2025-07-03",23.66,-1.61,221800,{"date":2341,"open":2342,"high":2330,"low":1932,"close":2343,"change":340,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-07-02",23.43,23.58,1.03,465400,{"date":2347,"open":1910,"high":1876,"low":2348,"close":2349,"change":146,"percent_change":1554,"volume":2350,"transactions":9,"vwap":2349},"2025-07-01",22.89,23.34,444400,{"date":2352,"open":2353,"high":2354,"low":2355,"close":406,"change":713,"percent_change":1218,"volume":2356,"transactions":9,"vwap":406},"2025-06-30",23.17,23.25,22.81,396100,{"date":2358,"open":2359,"high":1926,"low":2320,"close":2360,"change":2361,"percent_change":587,"volume":2362,"transactions":9,"vwap":2360},"2025-06-27",23.32,23.08,-0.1,1270600,{"date":2364,"open":2365,"high":1861,"low":2366,"close":379,"change":318,"percent_change":1537,"volume":2367,"transactions":9,"vwap":379},"2025-06-26",23.6,23.030001,517500,{"date":2369,"open":2370,"high":2371,"low":2372,"close":276,"change":319,"percent_change":2373,"volume":2374,"transactions":9,"vwap":276},"2025-06-25",24.51,24.53,23.31,-4.6,426900,{"date":2376,"open":264,"high":2377,"low":2371,"close":2378,"change":2361,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-06-24",25.040001,24.58,-0.41,395500,{"date":2382,"open":2383,"high":2384,"low":2385,"close":1939,"change":1354,"percent_change":167,"volume":2386,"transactions":9,"vwap":1939},"2025-06-23",24.5,24.75,24.4,409000,{"date":2388,"open":2389,"high":1838,"low":1040,"close":2390,"change":1727,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-06-20",25.67,24.56,-3.08,672700,{"date":2394,"open":2395,"high":1470,"low":1834,"close":2396,"change":318,"percent_change":1576,"volume":2397,"transactions":9,"vwap":2396},"2025-06-18",25.58,25.34,394000,{"date":2399,"open":1670,"high":1788,"low":1764,"close":1665,"change":467,"percent_change":2082,"volume":2400,"transactions":9,"vwap":1665},"2025-06-17",400000,{"date":2402,"open":1506,"high":1494,"low":2403,"close":1948,"change":928,"percent_change":988,"volume":2404,"transactions":9,"vwap":1948},"2025-06-16",25.59,365900,{"date":2406,"open":1508,"high":244,"low":2407,"close":1752,"change":2041,"percent_change":2139,"volume":2408,"transactions":9,"vwap":1752},"2025-06-13",25.7,402400,{"date":2410,"open":2411,"high":1638,"low":199,"close":1625,"change":2412,"percent_change":1569,"volume":2413,"transactions":9,"vwap":1625},"2025-06-12",26.08,0.39,507000,{"date":2415,"open":2416,"high":2417,"low":188,"close":2418,"change":201,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-06-11",26.94,27.040001,26.049999,-3.23,528200,{"date":2422,"open":2423,"high":1566,"low":2424,"close":1501,"change":1150,"percent_change":117,"volume":2425,"transactions":9,"vwap":1501},"2025-06-10",26.76,26.7,624900,{"date":2427,"open":2428,"high":1719,"low":1468,"close":1653,"change":1430,"percent_change":2429,"volume":2430,"transactions":9,"vwap":1653},"2025-06-09",26.17,2.42,514500,{"date":2432,"open":2433,"high":188,"low":1822,"close":219,"change":780,"percent_change":2434,"volume":2435,"transactions":9,"vwap":219},"2025-06-06",25.76,1.84,359200,{"date":2437,"open":1683,"high":1688,"low":2438,"close":2439,"change":2332,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-06-05",25.19,25.52,-1.31,555200,{"date":2443,"open":1701,"high":1777,"low":2433,"close":1475,"change":674,"percent_change":2242,"volume":2380,"transactions":9,"vwap":1475},"2025-06-04",{"date":2445,"open":1778,"high":2428,"low":1771,"close":1701,"change":1430,"percent_change":2446,"volume":2447,"transactions":9,"vwap":1701},"2025-06-03",2.48,526300,{"date":2449,"open":1665,"high":2418,"low":1834,"close":2450,"change":919,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-06-02",25.38,-1.28,656400,{"date":2454,"open":2403,"high":1486,"low":2455,"close":1690,"change":1411,"percent_change":1510,"volume":2456,"transactions":9,"vwap":1690},"2025-05-30",25.15,460900,{"date":2458,"open":1778,"high":2459,"low":2460,"close":1687,"change":146,"percent_change":1569,"volume":2461,"transactions":9,"vwap":1687},"2025-05-29",25.79,25.18,524700,{"date":2463,"open":2464,"high":1783,"low":2465,"close":1834,"change":318,"percent_change":2466,"volume":2467,"transactions":9,"vwap":1834},"2025-05-28",25.51,25.12,-1.06,476300,{"date":2469,"open":2470,"high":2471,"low":241,"close":1822,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":1822},"2025-05-27",24.86,25.72,1.06,4.33,532500,{"date":2476,"open":378,"high":2477,"low":378,"close":2478,"change":1510,"percent_change":1101,"volume":2479,"transactions":9,"vwap":2478},"2025-05-23",24.49,24.47,548600,{"date":2481,"open":265,"high":252,"low":2482,"close":254,"change":54,"percent_change":1092,"volume":2483,"transactions":9,"vwap":254},"2025-05-22",23.93,360900,{"date":2485,"open":241,"high":2486,"low":1047,"close":2487,"change":2488,"percent_change":2489,"volume":1680,"transactions":9,"vwap":2487},"2025-05-21",24.84,24.16,-0.91,-3.63,{"date":2491,"open":264,"high":2492,"low":2493,"close":1828,"change":618,"percent_change":117,"volume":2494,"transactions":9,"vwap":1828},"2025-05-20",25.24,24.67,482100,{"date":2496,"open":2497,"high":1833,"low":2498,"close":2499,"change":1502,"percent_change":486,"volume":2236,"transactions":9,"vwap":2499},"2025-05-19",24.64,24.43,24.79,{"date":2501,"open":266,"high":1839,"low":254,"close":2470,"change":556,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2470},"2025-05-16",2.22,510300,{"date":2505,"open":2506,"high":2189,"low":1932,"close":266,"change":88,"percent_change":2507,"volume":2508,"transactions":9,"vwap":266},"2025-05-15",23.41,4.38,667700,{"date":2510,"open":2511,"high":1886,"low":1328,"close":2512,"change":2242,"percent_change":1679,"volume":2513,"transactions":9,"vwap":2512},"2025-05-14",23.88,23.3,578000,{"date":2515,"open":1925,"high":2516,"low":1861,"close":2511,"change":190,"percent_change":871,"volume":2517,"transactions":9,"vwap":2511},"2025-05-13",24.42,445000,{"date":2519,"open":2520,"high":2521,"low":2365,"close":2522,"change":1691,"percent_change":1398,"volume":2523,"transactions":9,"vwap":2522},"2025-05-12",24.049999,24.57,24.34,563800,{"date":2525,"open":2526,"high":2527,"low":2512,"close":2528,"change":301,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-05-09",24.54,25.030001,24.11,-2.19,790200,{"date":2532,"open":1880,"high":1766,"low":2533,"close":2534,"change":2535,"percent_change":172,"volume":2536,"transactions":9,"vwap":2534},"2025-05-08",23.68,24.65,0.22,751600,{"date":2538,"open":1042,"high":2539,"low":309,"close":2498,"change":1903,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2498},"2025-05-07",24.61,2.35,819800,{"date":2543,"open":2544,"high":2377,"low":285,"close":1041,"change":2545,"percent_change":2281,"volume":2546,"transactions":9,"vwap":1041},"2025-05-06",24.95,-1.25,751900,{"date":2548,"open":1875,"high":1772,"low":2522,"close":2465,"change":988,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2465},"2025-05-05",2.53,681300,{"date":2552,"open":2553,"high":2183,"low":2554,"close":2383,"change":988,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2383},"2025-05-02",24.41,24.19,2.6,674100,{"date":2558,"open":2554,"high":2526,"low":2559,"close":2511,"change":235,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2511},"2025-05-01",23.76,-2.17,562400,{"date":2563,"open":2564,"high":1876,"low":328,"close":2553,"change":2565,"percent_change":467,"volume":2566,"transactions":9,"vwap":2553},"2025-04-30",24.44,-0.09,460200,{"date":2568,"open":1040,"high":2539,"low":2554,"close":2383,"change":1156,"percent_change":1204,"volume":2569,"transactions":9,"vwap":2383},"2025-04-29",296400,{"date":2571,"open":326,"high":2478,"low":2572,"close":2553,"change":2535,"percent_change":1720,"volume":2573,"transactions":9,"vwap":2553},"2025-04-28",24.12,355500,{"date":2575,"open":1886,"high":2576,"low":1933,"close":2554,"change":1354,"percent_change":348,"volume":2577,"transactions":9,"vwap":2554},"2025-04-25",24.25,235300,{"date":2579,"open":2343,"high":1047,"low":2580,"close":2581,"change":1049,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-04-24",23.35,24.07,2.16,388200,{"date":2585,"open":2385,"high":2183,"low":1055,"close":317,"change":467,"percent_change":2586,"volume":2587,"transactions":9,"vwap":317},"2025-04-23",-1.55,317400,{"date":183,"open":2589,"high":1039,"low":2353,"close":2482,"change":2535,"percent_change":2590,"volume":2461,"transactions":9,"vwap":2482},23.71,0.93]