[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASIX":3,"homepage-market-summary":30,"stock-historical-ASIX":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ASIX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AdvanSix Inc.","NYSE",null,"PLASTIC MATERIALS, SYNTH RESINS & NONVULCAN ELASTOMERS","AdvanSix Inc is a diversified chemistry company playing a critical role in international supply chains, innovating and delivering essential products for customers across a wide variety of end markets and applications that touch people's lives, including building and construction, fertilizers, agrochemicals, plastics, solvents, packaging, paints, coatings, adhesives, and electronics. The company's key products include Nylon, Caprolactam, Plant Nutrients, and Chemical Intermediates. The majority of sales are from Plant Nutrients products. The company operates in the United States and internationally, with the majority of revenue coming from the United States.","1,410","Parsippany, NJ",{"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},16.22,16.11,16.37,15.97,15.98,0.24,1.5,239926.910029,5205,16.1732,57.099998,8.06,235961.94966949683,16.6,2526,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},26.73,14.1,326787,119277084.865149,-22.69,"2025-04-22",[184,185,193,203,214,225,235,243,253,264,274,284,293,303,313,323,331,342,352,362,370,381,390,397,406,414,423,432,442,451,461,471,480,487,497,506,513,522,532,542,551,562,571,581,590,599,608,619,629,640,650,661,671,680,689,697,704,712,720,728,733,739,748,756,762,770,777,783,789,797,804,811,818,826,833,840,849,857,866,873,881,889,896,904,913,921,929,933,941,948,955,963,970,979,985,990,997,1003,1010,1018,1026,1034,1042,1050,1058,1065,1072,1080,1088,1095,1104,1109,1116,1122,1130,1136,1142,1148,1155,1161,1169,1175,1181,1190,1198,1205,1214,1221,1229,1237,1242,1250,1257,1263,1271,1278,1283,1288,1295,1301,1307,1313,1320,1328,1335,1342,1348,1352,1360,1367,1376,1382,1390,1397,1404,1411,1420,1427,1433,1439,1446,1453,1458,1466,1473,1480,1486,1493,1500,1506,1514,1521,1528,1534,1540,1545,1550,1555,1563,1569,1576,1584,1590,1596,1602,1608,1613,1617,1623,1630,1635,1639,1644,1653,1659,1665,1670,1676,1680,1685,1691,1696,1701,1705,1709,1716,1723,1730,1735,1742,1748,1756,1763,1769,1777,1784,1792,1798,1804,1809,1817,1825,1828,1831,1835,1841,1847,1852,1858,1863,1870,1876,1883,1889,1895,1901,1907,1913,1918,1923,1929,1933,1938,1945,1949,1953,1959,1966,1971,1976,1982,1988,1994,2000,2005,2009,2015,2022,2026,2029,2035,2041,2046,2051,2059,2065,2069,2076,2081,2087,2091,2094,2100,2102,2106,2110,2116,2120,2123,2127,2132,2135,2140,2144,2150,2155,2160,2168,2175,2180,2185,2189,2195,2199,2204,2210,2216,2220,2225,2229,2236,2239,2246,2250,2254,2261,2264,2272,2278,2283,2288,2295,2303,2310,2315,2321,2328,2337,2344,2349,2354,2361,2368,2375,2380,2384,2391,2396,2402,2408,2414,2420,2425,2430,2434,2439,2444,2449,2456,2461,2465,2470,2476,2480,2487,2491,2495,2502,2508,2513,2519,2526,2531,2538,2544,2549,2554,2563,2568,2571,2576,2582,2586,2591,2596],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":108,"percent_change":148,"volume":190,"transactions":191,"vwap":192},"2026-10-01",15.81,16.13,15.44,332138.085403,7456,15.7851,{"date":194,"open":16,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",16.23,15.76,15.92,-0.09,-0.56,488329.98193,7266,15.9107,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",15.74,16.08,15.37,16.01,0.23,1.46,291592.646975,5401,15.899,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",15.83,16.015,15.56,15.78,-0.02,-0.13,279248.553614,5559,15.8518,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":143,"volume":232,"transactions":233,"vwap":234},"2026-09-25",15.75,15.945,15.545,15.8,0.05,222512.5702,4584,15.7347,{"date":236,"open":237,"high":237,"low":227,"close":227,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",16.55,-0.78,-4.72,264827.878694,5335,15.9231,{"date":244,"open":245,"high":246,"low":195,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",16.8,16.94,16.53,-0.19,-1.14,200392.584832,4726,16.6681,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",16.28,16.775,16.2,16.72,0.47,2.89,243797.011926,5277,16.6464,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":123,"volume":271,"transactions":272,"vwap":273},"2026-09-21",16.4,16.5,16.14,16.25,0.04,253337.457546,4753,16.3269,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",16.52,16.135,16.21,-0.57,-3.4,570832.356504,5049,16.2412,{"date":285,"open":286,"high":245,"low":287,"close":288,"change":289,"percent_change":67,"volume":290,"transactions":291,"vwap":292},"2026-09-17",16.56,16.36,16.78,0.15,215634.5587,4913,16.6348,{"date":294,"open":28,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",16.925,16.35,16.63,-0.06,-0.36,303503.030106,6755,16.6518,{"date":304,"open":257,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",16.7,16.085,16.69,0.36,2.2,250465.11731,5699,16.4929,{"date":314,"open":315,"high":316,"low":15,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",16.57,16.66,16.33,-0.27,-1.63,268526.195679,6107,16.3524,{"date":324,"open":325,"high":325,"low":266,"close":28,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",16.91,-0.24,-1.43,364841.301786,7927,16.5689,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",16.98,17.064,16.745,16.84,-0.05,-0.3,237642.3448,5923,16.8482,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",17.07,16.75,16.89,-0.03,-0.18,317492.444086,8801,16.8822,{"date":353,"open":354,"high":355,"low":325,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",17.53,17.59,16.92,-0.53,-3.04,312986.825604,7580,17.0819,{"date":363,"open":344,"high":364,"low":246,"close":365,"change":123,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",17.49,17.45,1.45,202336.847592,4434,17.3453,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",17.77,17.86,17.02,17.2,-0.42,-2.38,194356.24056,4276,17.2457,{"date":382,"open":288,"high":383,"low":237,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",17.68,17.62,0.86,5.13,204630.699991,6002,17.5118,{"date":391,"open":245,"high":392,"low":276,"close":393,"change":337,"percent_change":338,"volume":394,"transactions":395,"vwap":396},"2026-09-01",16.86,16.76,194023.876517,5395,16.7517,{"date":398,"open":305,"high":399,"low":400,"close":401,"change":143,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",16.95,16.615,16.81,1.94,230143.32207,3532,16.7862,{"date":407,"open":286,"high":393,"low":408,"close":409,"change":410,"percent_change":38,"volume":411,"transactions":412,"vwap":413},"2026-08-28",16.43,16.49,0.12,198881.676104,5248,16.5551,{"date":415,"open":416,"high":96,"low":417,"close":17,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",16.41,16.16,-0.16,-0.97,285120.6785,5537,16.3743,{"date":424,"open":425,"high":426,"low":195,"close":247,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",16.34,16.59,0.17,1.04,220341.154123,4765,16.4611,{"date":433,"open":434,"high":435,"low":436,"close":287,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",16.68,16.725,16.18,-0.44,-2.62,242685.788326,6005,16.3431,{"date":443,"open":444,"high":445,"low":297,"close":245,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",17.18,17.3299,-0.38,-2.21,218333.337782,5636,16.8388,{"date":452,"open":453,"high":454,"low":455,"close":444,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",17.37,17.585,17.06,-0.15,-0.87,226041.707615,5020,17.2242,{"date":462,"open":344,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",17.54,16.97,17.33,0.28,1.64,313691.799586,6776,17.3361,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":53,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",16.88,17.5,17.05,2.96,309099.070052,7652,17.2054,{"date":481,"open":288,"high":482,"low":408,"close":286,"change":456,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",16.8523,-0.9,364645.606679,8948,16.5898,{"date":488,"open":246,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",16.965,16.32,16.71,-0.33,-1.94,385636.45757,7691,16.5932,{"date":498,"open":499,"high":500,"low":267,"close":501,"change":502,"percent_change":82,"volume":503,"transactions":504,"vwap":505},"2026-08-14",16.58,17.16,17.04,0.51,297238.034729,7638,16.9654,{"date":507,"open":227,"high":426,"low":227,"close":247,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",0.71,4.49,377265.367857,8401,16.4008,{"date":514,"open":316,"high":515,"low":196,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",16.755,15.82,-0.92,-5.5,405159.978726,8672,15.9641,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-11",16.47,17.3,16.74,0.48,2.95,452271.875973,8632,16.9149,{"date":533,"open":15,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",16.7119,15.7461,16.26,-0.22,-1.33,451720.192664,11030,16.245,{"date":543,"open":544,"high":245,"low":545,"close":96,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",16.405,14.77,-3.66,-18.17,718793.002038,13545,16.2592,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",20.33,20.635,19.98,20.14,0.11,0.55,219587.466121,5477,20.2155,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":249,"volume":568,"transactions":569,"vwap":570},"2026-08-05",20.45,19.88,20.03,-0.23,154730.957006,4991,20.1373,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":427,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",19.87,20.28,19.55,20.26,0.85,181649.90673,5172,20.1138,{"date":582,"open":583,"high":576,"low":584,"close":585,"change":586,"percent_change":289,"volume":587,"transactions":588,"vwap":589},"2026-08-03",20.24,19.852,20.09,0.03,175796.691367,6252,20.0414,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":438,"volume":596,"transactions":597,"vwap":598},"2026-07-31",20.38,19.43,20.06,-0.54,198062.318362,5524,19.987,{"date":600,"open":592,"high":601,"low":602,"close":603,"change":527,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",20.62,19.83,20.6,2.39,153008.389708,4717,20.3666,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",20.67,20.75,19.92,20.12,-0.31,-1.52,185701.696207,5994,20.1119,{"date":620,"open":621,"high":622,"low":553,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",20.59,20.89,20.43,0.18,0.89,164952.507617,5872,20.5098,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",20.9,20.98,20.2,20.25,-0.8,-3.8,197686.465137,5379,20.3464,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",21.37,20.82,21.05,-0.34,-1.59,148579.805616,4440,21.0645,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",22,22.305,21.08,21.39,-0.46,-2.11,314324.996867,6540,21.3912,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",21.66,22.44,21.85,0.29,1.35,303115.722592,6994,21.8829,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":118,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",20.37,21.69,21.56,5.53,279742.188456,7288,21.2508,{"date":681,"open":682,"high":683,"low":684,"close":623,"change":299,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",20.64,20.735,20.35,-1.73,159801.182585,5057,20.5352,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":586,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-07-17",20.87,21.293,20.585,20.79,0.14,206900,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":231,"percent_change":20,"volume":703,"transactions":9,"vwap":702},"2026-07-16",20.74,21.46,20.72,20.76,258300,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":615,"volume":711,"transactions":9,"vwap":709},"2026-07-15",21.025,21.09,20.46,20.71,-0.32,213900,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":527,"volume":719,"transactions":9,"vwap":717},"2026-07-14",21.07,21.34,20.86,21.030001,0.1,348500,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-13",20.4,21.28,20.93,0.65,3.21,296400,{"date":729,"open":730,"high":682,"low":730,"close":574,"change":143,"percent_change":731,"volume":732,"transactions":9,"vwap":574},"2026-07-10",19.96,1.6,205900,{"date":734,"open":574,"high":574,"low":735,"close":730,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":730},"2026-07-09",19.39,-0.52,-2.54,238900,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-08",21.19,21.375,20.47,20.48,-0.49,-2.34,200600,{"date":749,"open":684,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-07",21.01,20.235,20.97,0.87,4.33,207100,{"date":757,"open":758,"high":576,"low":573,"close":759,"change":248,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-06",20.11,20.1,-0.94,200300,{"date":763,"open":759,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-02",20.461,19.84,20.29,0.44,2.22,287600,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":347,"percent_change":456,"volume":776,"transactions":9,"vwap":775},"2026-07-01",19.65,20.41,19.45,19.85,189300,{"date":778,"open":612,"high":779,"low":780,"close":565,"change":289,"percent_change":781,"volume":782,"transactions":9,"vwap":565},"2026-06-30",20.08,19.4,0.76,284100,{"date":784,"open":779,"high":722,"low":785,"close":786,"change":595,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-29",19.53,19.73,-2.66,370100,{"date":790,"open":791,"high":766,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-26",19.67,19.605,20.27,0.42,2.12,779300,{"date":798,"open":799,"high":800,"low":801,"close":775,"change":802,"percent_change":128,"volume":803,"transactions":9,"vwap":775},"2026-06-25",19.68,19.86,19.24,0.08,184200,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":794,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-24",19.12,19.945,19.77,2.17,260700,{"date":812,"open":593,"high":813,"low":814,"close":815,"change":221,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-23",19.63,19.21,19.35,-0.67,360100,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":446,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-22",19.75,19.78,18.875,19.48,-1.91,224400,{"date":827,"open":601,"high":828,"low":829,"close":800,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":800},"2026-06-18",20.765,19.56,-0.93,-4.47,336000,{"date":834,"open":835,"high":836,"low":699,"close":694,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":694},"2026-06-17",21.32,21.565,-0.51,-2.39,187400,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-16",22.29,22.41,20.91,21.3,-1.03,-4.61,203300,{"date":850,"open":851,"high":852,"low":652,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-15",22.14,22.6,22.33,-0.48,-2.1,188200,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-12",21.5,22.88,21.4,22.81,1.32,6.14,183500,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":108,"percent_change":466,"volume":872,"transactions":9,"vwap":871},"2026-06-11",21.73,21.99,21.38,21.49,215400,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":492,"volume":880,"transactions":9,"vwap":878},"2026-06-10",21.7,21.77,21.35,21.43,-0.07,182400,{"date":882,"open":883,"high":884,"low":885,"close":859,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":859},"2026-06-09",21.63,21.8,21.02,0.13,0.61,209200,{"date":890,"open":891,"high":892,"low":893,"close":642,"change":894,"percent_change":837,"volume":895,"transactions":9,"vwap":642},"2026-06-08",21.45,21.59,21.040001,-0.11,217600,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-05",22.07,21.215,21.48,-0.58,-2.63,151400,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-04",22.18,22.21,21.75,22.059999,-0.1,-0.45,178100,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":745,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-03",22.56,22.82,22.02,22.16,-2.16,151500,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":308,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-02",22.38,22.79,22.22,22.65,1.62,133200,{"date":930,"open":926,"high":931,"low":906,"close":842,"change":456,"percent_change":816,"volume":932,"transactions":9,"vwap":842},"2026-06-01",22.75,136700,{"date":934,"open":935,"high":936,"low":937,"close":664,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":664},"2026-05-29",22.92,22.94,22.28,-0.62,-2.69,186600,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":128,"percent_change":947,"volume":872,"transactions":9,"vwap":946},"2026-05-28",22.97,23.13,22.84,23.059999,1.77,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":557,"percent_change":53,"volume":954,"transactions":9,"vwap":953},"2026-05-27",22.4,22.83,22.295,22.66,214000,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":666,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-26",22.2,22.72,22.08,22.55,1.3,199000,{"date":964,"open":652,"high":965,"low":652,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-22",22.45,22.26,0.43,1.97,230800,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-21",21.44,21.955,21.18,21.83,0.41,1.91,299000,{"date":980,"open":981,"high":675,"low":632,"close":982,"change":410,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-20",21.14,21.42,0.56,234400,{"date":986,"open":987,"high":987,"low":750,"close":845,"change":357,"percent_change":988,"volume":989,"transactions":9,"vwap":845},"2026-05-19",21.51,-2.43,216800,{"date":991,"open":992,"high":993,"low":741,"close":975,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":975},"2026-05-18",21.68,21.92,0.21,0.97,276200,{"date":998,"open":999,"high":884,"low":1000,"close":1001,"change":248,"percent_change":457,"volume":1002,"transactions":9,"vwap":1001},"2026-05-15",21.65,21.29,21.62,285500,{"date":1004,"open":907,"high":1005,"low":1006,"close":1007,"change":199,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-14",22.315,21.74,21.81,-2.5,341800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":357,"volume":1017,"transactions":9,"vwap":1015},"2026-05-13",22.76,23.075001,22.23,22.37,-0.12,330200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":348,"volume":1025,"transactions":9,"vwap":1023},"2026-05-12",22.64,22.89,22.3,22.49,-0.04,412700,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-11",20.39,23.01,22.53,2.21,10.88,681400,{"date":1035,"open":1036,"high":1037,"low":780,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-08",21.049999,21.41,20.32,-3.62,-15.12,1239600,{"date":1043,"open":1044,"high":1045,"low":931,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-07",24.77,24.82,23.94,-1.22,-4.85,537300,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-06",25.81,24.74,25.16,-1.01,-3.86,322000,{"date":1059,"open":1060,"high":177,"low":1061,"close":1062,"change":1063,"percent_change":528,"volume":1064,"transactions":9,"vwap":1062},"2026-05-05",25.73,25.54,26.17,0.75,453100,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":231,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-04",25.67,25.1,25.42,0.2,255900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":508,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-01",24.86,25.77,24.55,25.37,2.88,343600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":67,"volume":1087,"transactions":9,"vwap":1085},"2026-04-30",24.2,24.83,24.14,24.66,0.22,279600,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":1063,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-29",23.77,24.59,24.44,3.17,284400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-28",23.95,24.17,23.49,23.69,0.07,0.3,198700,{"date":1105,"open":1090,"high":1106,"low":1107,"close":1108,"change":1070,"percent_change":577,"volume":895,"transactions":9,"vwap":1108},"2026-04-27",24.02,23.29,23.62,{"date":1110,"open":1029,"high":1111,"low":926,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-24",23.5,23.42,0.46,2,245200,{"date":1117,"open":1118,"high":1029,"low":1119,"close":1120,"change":209,"percent_change":103,"volume":1121,"transactions":9,"vwap":1120},"2026-04-23",22.68,22.497,22.96,210300,{"date":1123,"open":1124,"high":945,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-22",22.63,22.51,22.73,0.19,0.84,228700,{"date":1131,"open":1132,"high":1133,"low":851,"close":1134,"change":666,"percent_change":961,"volume":1135,"transactions":9,"vwap":1134},"2026-04-21",22.27,22.58,22.54,175800,{"date":1137,"open":868,"high":1133,"low":868,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-20",22.25,0.68,3.15,324800,{"date":1143,"open":860,"high":860,"low":642,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-17",21.57,-2.13,-8.99,405100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1139,"percent_change":528,"volume":1154,"transactions":9,"vwap":1153},"2026-04-16",23.09,23.83,22.995,23.7,424500,{"date":1156,"open":1107,"high":1157,"low":951,"close":1158,"change":1159,"percent_change":1160,"volume":761,"transactions":9,"vwap":1158},"2026-04-15",23.395,23.02,-0.29,-1.24,{"date":1162,"open":1090,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-14",23.84,23.065001,23.31,-0.59,-2.47,255200,{"date":1170,"open":1097,"high":1171,"low":1153,"close":1172,"change":1024,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-13",24.43,23.9,-0.17,269400,{"date":1176,"open":1108,"high":1177,"low":1178,"close":1046,"change":887,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1046},"2026-04-10",23.96,23.585,2.61,223100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-09",24.38,24.9,23.030001,23.33,-1.1,-4.5,451400,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1171,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1171},"2026-04-08",24.030001,24.485,23.2,-0.4,-1.61,418600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1083,"change":1070,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1083},"2026-04-07",24.76,25.014999,24.5,0.81,308400,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-06",25.27,25.5,24.34,24.63,-0.69,-2.73,450800,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":1086,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-02",25.08,25.94,25.32,0.88,673500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1068,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1068},"2026-04-01",24.67,25.14,24.32,0.7,2.87,758800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":466,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-31",24.41,25.165,23.63,24.4,1.16,450500,{"date":1238,"open":1183,"high":1239,"low":1153,"close":1240,"change":108,"percent_change":123,"volume":1241,"transactions":9,"vwap":1240},"2026-03-30",24.525,24.12,313600,{"date":1243,"open":1244,"high":1202,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-27",24.28,23.87,24.059999,-0.37,-1.51,379400,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1171,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1171},"2026-03-26",23.38,24.46,0.99,4.22,516600,{"date":1258,"open":1259,"high":1260,"low":924,"close":1260,"change":53,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-25",22.95,23.44,2.14,509000,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1259,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1259},"2026-03-24",21.17,23.26,20.78,1.68,7.9,669900,{"date":1272,"open":1273,"high":675,"low":1274,"close":1275,"change":90,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-23",20.53,20.505,21.27,5.04,729500,{"date":1279,"open":1280,"high":877,"low":1281,"close":634,"change":635,"percent_change":636,"volume":1282,"transactions":9,"vwap":634},"2026-03-20",21.1,20.199,2031500,{"date":1284,"open":1285,"high":1286,"low":708,"close":1036,"change":231,"percent_change":20,"volume":1287,"transactions":9,"vwap":1036},"2026-03-19",20.81,21.36,516800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":20,"percent_change":1235,"volume":1294,"transactions":9,"vwap":1293},"2026-03-18",20.77,21.6,20.73,21,557000,{"date":1296,"open":1297,"high":1286,"low":1298,"close":702,"change":1113,"percent_change":1299,"volume":1300,"transactions":9,"vwap":702},"2026-03-17",20.42,20.385,2.27,642800,{"date":1302,"open":1303,"high":622,"low":576,"close":1304,"change":338,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-16",20.49,20.3,-1.46,528000,{"date":1308,"open":654,"high":1309,"low":1038,"close":603,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":603},"2026-03-13",21.21,-0.39,-1.86,579200,{"date":1314,"open":1315,"high":654,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-12",18.47,20.99,2.54,13.77,825000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1173,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-11",18.62,18.87,17.92,18.45,-0.91,358600,{"date":1329,"open":1330,"high":815,"low":1331,"close":1322,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1322},"2026-03-10",18.65,18.38,-0.2,-1.06,479700,{"date":1336,"open":806,"high":735,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-09",18.435,18.82,-0.79,-4.03,636900,{"date":1343,"open":885,"high":845,"low":1344,"close":1345,"change":846,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-06",19.115,19.61,-4.99,1128000,{"date":1349,"open":576,"high":700,"low":576,"close":682,"change":385,"percent_change":1350,"volume":1351,"transactions":9,"vwap":682},"2026-03-05",4.35,1096400,{"date":1353,"open":1354,"high":1355,"low":1356,"close":821,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":821},"2026-03-04",18.57,19.91,17.98,1.36,7.38,552500,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1101,"percent_change":148,"volume":1366,"transactions":9,"vwap":1365},"2026-03-03",17.64,18.68,17.538,18.42,309200,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-02",17.91,18.71,17.56,18.35,0.52,2.92,289500,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1379,"change":298,"percent_change":645,"volume":1381,"transactions":9,"vwap":1379},"2026-02-27",17.65,17.83,17.1,717200,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":327,"volume":1389,"transactions":9,"vwap":1387},"2026-02-26",18.16,18.26,17.31,17.89,-0.26,322600,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":20,"percent_change":83,"volume":1396,"transactions":9,"vwap":1395},"2026-02-25",17.99,18.24,17.55,18.15,388100,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1369,"change":221,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1369},"2026-02-24",18.049999,18.67,17.82,-0.72,331100,{"date":1405,"open":1406,"high":612,"low":1392,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-23",19.5,18.040001,-0.73,-3.89,429500,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-20",18.66,19.31,17.965,18.77,0.77,4.28,559700,{"date":1421,"open":1422,"high":1423,"low":355,"close":1424,"change":1127,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-19",17.76,18.09,18,1.07,271200,{"date":1428,"open":1407,"high":1429,"low":1422,"close":1430,"change":1159,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-18",18.64,17.81,-1.6,192900,{"date":1434,"open":1330,"high":1330,"low":1356,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-17",18.1,-0.55,-2.95,276900,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1330,"change":427,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1330},"2026-02-13",18.5,18.78,18.17,0.92,166800,{"date":1447,"open":1323,"high":1448,"low":1449,"close":1450,"change":446,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-12",19.38,18.12,18.48,-2.01,276500,{"date":1454,"open":1455,"high":1406,"low":1413,"close":1456,"change":894,"percent_change":901,"volume":1457,"transactions":9,"vwap":1456},"2026-02-11",19.1,18.86,216900,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":557,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-10",18.93,19.405,18.85,18.97,0.58,274200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1456,"change":308,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1456},"2026-02-09",18.46,19,17.95,1.95,317500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1441,"change":138,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1441},"2026-02-06",17.9,18.605,17.61,3.7,399000,{"date":1481,"open":1407,"high":1482,"low":463,"close":1483,"change":710,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-05",18.19,17.84,-1.76,309500,{"date":1487,"open":1488,"high":1315,"low":1489,"close":1384,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1384},"2026-02-04",17.47,17.215,0.91,5.28,369700,{"date":1494,"open":269,"high":1495,"low":269,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-03",17.41,17.25,0.83,5.05,351600,{"date":1501,"open":196,"high":426,"low":1502,"close":1503,"change":1464,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-02",15.55,16.42,3.66,330800,{"date":1507,"open":1508,"high":195,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-30",16,15.69,15.84,-0.21,-1.31,373300,{"date":1515,"open":278,"high":1516,"low":1517,"close":1518,"change":710,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-29",16.425,15.94,16.049999,-1.95,445200,{"date":1522,"open":1523,"high":1524,"low":188,"close":17,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":17},"2026-01-28",16.65,16.665,-0.14,-0.85,279900,{"date":1529,"open":345,"high":1530,"low":1531,"close":1532,"change":318,"percent_change":1196,"volume":1533,"transactions":9,"vwap":1532},"2026-01-27",16.79,16.46,16.51,227400,{"date":1535,"open":1536,"high":1537,"low":1538,"close":288,"change":1159,"percent_change":1539,"volume":832,"transactions":9,"vwap":288},"2026-01-26",17,17.375,16.685,-1.7,{"date":1541,"open":1380,"high":1542,"low":1543,"close":344,"change":347,"percent_change":348,"volume":1544,"transactions":9,"vwap":344},"2026-01-23",17.235,16.9,324000,{"date":1546,"open":1547,"high":1548,"low":489,"close":1380,"change":802,"percent_change":259,"volume":1549,"transactions":9,"vwap":1380},"2026-01-22",17.040001,17.4,297400,{"date":1551,"open":287,"high":1552,"low":255,"close":374,"change":577,"percent_change":1553,"volume":1554,"transactions":9,"vwap":374},"2026-01-21",17.24,5.26,262800,{"date":1556,"open":491,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-20",16.756,16.094999,16.17,-0.83,-4.88,362500,{"date":1564,"open":1565,"high":1430,"low":1566,"close":1536,"change":760,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1536},"2026-01-16",17.71,16.64,-5.24,464300,{"date":1570,"open":1571,"high":1571,"low":1378,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-15",18.25,17.94,-0.5,-2.71,296700,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":209,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-14",18.32,18.74,18.122,18.44,1.26,322900,{"date":1585,"open":1331,"high":1586,"low":1587,"close":1588,"change":337,"percent_change":318,"volume":1589,"transactions":9,"vwap":1588},"2026-01-13",18.55,18.13,18.21,229300,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1385,"change":567,"percent_change":1160,"volume":1595,"transactions":9,"vwap":1385},"2026-01-12",18.39,18.83,18.22,263000,{"date":1597,"open":1385,"high":1413,"low":1572,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-09",18.49,0.31,1.71,343300,{"date":1603,"open":384,"high":1581,"low":1604,"close":1605,"change":794,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-01-08",17.6,18.18,2.36,337300,{"date":1609,"open":1610,"high":1611,"low":365,"close":1422,"change":298,"percent_change":645,"volume":1612,"transactions":9,"vwap":1422},"2026-01-07",17.85,17.975,398400,{"date":1614,"open":1543,"high":1483,"low":1503,"close":1401,"change":1235,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1401},"2026-01-06",6.96,595700,{"date":1618,"open":1619,"high":1620,"low":297,"close":316,"change":199,"percent_change":1621,"volume":1622,"transactions":9,"vwap":316},"2026-01-05",17.19,17.48,-3.25,468200,{"date":1624,"open":1488,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":656,"volume":1629,"transactions":9,"vwap":1627},"2026-01-02",17.57,17.038,17.22,-0.08,294400,{"date":1631,"open":1488,"high":1632,"low":1496,"close":525,"change":1388,"percent_change":1633,"volume":1634,"transactions":9,"vwap":525},"2025-12-31",17.69,-1.48,390100,{"date":1636,"open":1637,"high":1638,"low":1380,"close":1371,"change":148,"percent_change":1031,"volume":1492,"transactions":9,"vwap":1371},"2025-12-30",17.14,17.685,{"date":1640,"open":1386,"high":465,"low":1641,"close":444,"change":1332,"percent_change":1642,"volume":1643,"transactions":9,"vwap":444},"2025-12-29",17.155,-1.15,315000,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-12-26",17.15,17.395,17.0049992,17.38,0.27,1.58,359500,{"date":1654,"open":401,"high":1655,"low":245,"close":1656,"change":1102,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-12-24",17.223,17.11,1.78,241500,{"date":1660,"open":1661,"high":1662,"low":1663,"close":401,"change":1024,"percent_change":326,"volume":1664,"transactions":9,"vwap":401},"2025-12-23",16.73,16.96,16.705,428700,{"date":1666,"open":1523,"high":1537,"low":237,"close":1667,"change":666,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-22",16.85,1.75,662600,{"date":1671,"open":1672,"high":1673,"low":1674,"close":286,"change":695,"percent_change":577,"volume":1675,"transactions":9,"vwap":286},"2025-12-19",16.29,16.62,16.125,5356300,{"date":1677,"open":1678,"high":499,"low":417,"close":1503,"change":1101,"percent_change":967,"volume":1679,"transactions":9,"vwap":1503},"2025-12-18",16.38,521800,{"date":1681,"open":1508,"high":1682,"low":1683,"close":296,"change":466,"percent_change":1684,"volume":1262,"transactions":9,"vwap":296},"2025-12-17",16.603,15.96,1.74,{"date":1686,"open":1687,"high":416,"low":1509,"close":1688,"change":718,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-16",15.91,16.07,0.63,506100,{"date":1692,"open":317,"high":266,"low":1693,"close":18,"change":492,"percent_change":1694,"volume":1695,"transactions":9,"vwap":18},"2025-12-15",15.795,-2.02,545000,{"date":1697,"open":473,"high":473,"low":1674,"close":1698,"change":1195,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-12",16.3,-2.4,374400,{"date":1702,"open":305,"high":1703,"low":247,"close":305,"change":347,"percent_change":348,"volume":1704,"transactions":9,"vwap":305},"2025-12-11",17.29,595300,{"date":1706,"open":1687,"high":392,"low":1510,"close":1661,"change":133,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1661},"2025-12-10",4.89,829500,{"date":1710,"open":1711,"high":18,"low":1712,"close":1713,"change":1689,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-12-09",15.46,15.365,15.95,4.11,762800,{"date":1717,"open":1517,"high":1518,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-08",15.2,15.32,-0.7,-4.37,827900,{"date":1724,"open":1725,"high":277,"low":1726,"close":1727,"change":666,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-05",15.72,15.61,16.02,1.84,451800,{"date":1731,"open":230,"high":1683,"low":1726,"close":1732,"change":221,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-12-04",15.73,-0.82,440100,{"date":1736,"open":1737,"high":1508,"low":1738,"close":1739,"change":502,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-12-03",15.35,15.335,15.86,3.32,479000,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1737,"change":1101,"percent_change":1113,"volume":1747,"transactions":9,"vwap":1737},"2025-12-02",15.47,15.475,15.05,435700,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":894,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-12-01",15.25,15.651,15.23,15.28,-0.71,466400,{"date":1757,"open":1758,"high":1759,"low":1746,"close":1760,"change":1102,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-11-28",15.1,15.455,15.39,1.99,315800,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1628,"percent_change":357,"volume":1768,"transactions":9,"vwap":1767},"2025-11-26",15.06,15.33,15.09,485800,{"date":1770,"open":1771,"high":1766,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-11-25",14.8,14.69,15.17,0.53,3.62,433100,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1628,"percent_change":595,"volume":1783,"transactions":9,"vwap":1782},"2025-11-24",14.56,14.728,14.38,14.64,558300,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1606,"volume":1791,"transactions":9,"vwap":1789},"2025-11-21",14.43,15.15,14.39,14.72,0.34,466600,{"date":1793,"open":1794,"high":1789,"low":1795,"close":1781,"change":1796,"percent_change":1101,"volume":1797,"transactions":9,"vwap":1781},"2025-11-20",14.61,14.27,0.01,360200,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1800,"change":1101,"percent_change":53,"volume":1803,"transactions":9,"vwap":1800},"2025-11-19",14.37,14.71,14.2,403200,{"date":1805,"open":1795,"high":1806,"low":178,"close":1807,"change":1016,"percent_change":1560,"volume":1808,"transactions":9,"vwap":1807},"2025-11-18",14.51,14.3,510200,{"date":1810,"open":1811,"high":1509,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-17",15.68,14.4,14.42,-1.29,-8.21,336700,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":745,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-11-14",16.12,16.265,15.66,15.71,-3.02,353400,{"date":1826,"open":1559,"high":316,"low":1827,"close":257,"change":586,"percent_change":1127,"volume":1017,"transactions":9,"vwap":257},"2025-11-13",16.084999,{"date":1829,"open":524,"high":1661,"low":268,"close":1559,"change":1159,"percent_change":1484,"volume":1830,"transactions":9,"vwap":1559},"2025-11-12",410600,{"date":1832,"open":1531,"high":1530,"low":536,"close":1531,"change":994,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1531},"2025-11-11",1.29,454000,{"date":1836,"open":1837,"high":1673,"low":1838,"close":269,"change":753,"percent_change":1839,"volume":1840,"transactions":9,"vwap":269},"2025-11-10",15.5,15.443,5.66,735000,{"date":1842,"open":1565,"high":1430,"low":1771,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-11-07",15.38,-2.77,-15.26,1152500,{"date":1848,"open":1462,"high":1462,"low":1849,"close":1395,"change":1402,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1395},"2025-11-06",18.11,-3.82,416800,{"date":1853,"open":1370,"high":1854,"low":1855,"close":1323,"change":666,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1323},"2025-11-05",19.01,18.52,1.56,302800,{"date":1859,"open":1581,"high":1860,"low":1592,"close":1861,"change":456,"percent_change":635,"volume":1862,"transactions":9,"vwap":1861},"2025-11-04",18.75,18.58,361800,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":695,"percent_change":1063,"volume":1869,"transactions":9,"vwap":1868},"2025-11-03",18.51,18.765,18.2,18.73,377600,{"date":1871,"open":1865,"high":1872,"low":1873,"close":1874,"change":1796,"percent_change":231,"volume":1875,"transactions":9,"vwap":1874},"2025-10-31",18.76,18.305,18.59,431900,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1861,"change":1733,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1861},"2025-10-30",19.15,19.33,18.445,-4.23,464900,{"date":1884,"open":1885,"high":820,"low":1886,"close":780,"change":318,"percent_change":1887,"volume":1888,"transactions":9,"vwap":780},"2025-10-29",19.52,19.13,-1.37,309000,{"date":1890,"open":575,"high":1891,"low":1892,"close":791,"change":1628,"percent_change":1893,"volume":1894,"transactions":9,"vwap":791},"2025-10-28",19.93,19.25,-0.41,230300,{"date":1896,"open":556,"high":1897,"low":1898,"close":820,"change":492,"percent_change":1899,"volume":1900,"transactions":9,"vwap":820},"2025-10-27",20.427,19.74,-1.64,144400,{"date":1902,"open":623,"high":1903,"low":1904,"close":779,"change":456,"percent_change":1905,"volume":1906,"transactions":9,"vwap":779},"2025-10-24",20.475,20.059999,-0.74,193900,{"date":1908,"open":1909,"high":722,"low":813,"close":1910,"change":1226,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-10-23",19.64,20.23,3.58,168500,{"date":1914,"open":1915,"high":829,"low":1916,"close":785,"change":1102,"percent_change":1856,"volume":1917,"transactions":9,"vwap":785},"2025-10-22",19.19,19.075001,157500,{"date":1919,"open":1886,"high":785,"low":1920,"close":1921,"change":718,"percent_change":1373,"volume":1922,"transactions":9,"vwap":1921},"2025-10-21",19.07,19.23,132200,{"date":1924,"open":1898,"high":1925,"low":1926,"close":1886,"change":1573,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1886},"2025-10-20",19.89,19.11,-2.55,173500,{"date":1930,"open":735,"high":1931,"low":735,"close":813,"change":289,"percent_change":1417,"volume":1932,"transactions":9,"vwap":813},"2025-10-17",20.030001,300100,{"date":1934,"open":800,"high":1935,"low":1936,"close":823,"change":326,"percent_change":1047,"volume":1937,"transactions":9,"vwap":823},"2025-10-16",19.985,19.18,316300,{"date":1939,"open":603,"high":1940,"low":1941,"close":1942,"change":1339,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-10-15",20.885,19.42,19.72,-3.85,310700,{"date":1946,"open":553,"high":603,"low":759,"close":1947,"change":1628,"percent_change":1310,"volume":1948,"transactions":9,"vwap":1947},"2025-10-14",20.51,295300,{"date":1950,"open":694,"high":870,"low":621,"close":621,"change":1951,"percent_change":718,"volume":1952,"transactions":9,"vwap":621},"2025-10-13",0.02,280200,{"date":1954,"open":611,"high":1955,"low":1956,"close":1957,"change":198,"percent_change":437,"volume":1958,"transactions":9,"vwap":1957},"2025-10-10",20.955,20.323,20.57,371200,{"date":1960,"open":1961,"high":1962,"low":751,"close":1963,"change":802,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-10-09",20.63,20.68,20.66,0.39,249400,{"date":1967,"open":1273,"high":1968,"low":766,"close":1969,"change":289,"percent_change":38,"volume":1970,"transactions":9,"vwap":1969},"2025-10-08",20.7,20.58,179600,{"date":1972,"open":1910,"high":611,"low":1973,"close":623,"change":209,"percent_change":1974,"volume":1975,"transactions":9,"vwap":623},"2025-10-07",20.105,1.14,352200,{"date":1977,"open":1978,"high":576,"low":785,"close":633,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":633},"2025-10-06",19.7,0.6,3.06,310400,{"date":1983,"open":823,"high":1931,"low":1984,"close":1985,"change":994,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-10-03",19.413,19.6,1.08,312500,{"date":1989,"open":1990,"high":1991,"low":1990,"close":735,"change":128,"percent_change":1992,"volume":1993,"transactions":9,"vwap":735},"2025-10-02",19.02,19.41,2.11,227600,{"date":1995,"open":1936,"high":1996,"low":1997,"close":1998,"change":1310,"percent_change":1451,"volume":1999,"transactions":9,"vwap":1998},"2025-10-01",19.44,18.96,18.99,202400,{"date":2001,"open":2002,"high":2003,"low":1916,"close":1448,"change":1951,"percent_change":718,"volume":2004,"transactions":9,"vwap":1448},"2025-09-30",19.34,19.455,208200,{"date":2006,"open":785,"high":785,"low":1455,"close":2007,"change":910,"percent_change":837,"volume":2008,"transactions":9,"vwap":2007},"2025-09-29",19.36,224800,{"date":2010,"open":1926,"high":2011,"low":1926,"close":2012,"change":2013,"percent_change":402,"volume":2014,"transactions":9,"vwap":2012},"2025-09-26",19.575,19.46,0.37,178300,{"date":2016,"open":829,"high":2017,"low":2018,"close":2019,"change":736,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-09-25",19.59,18.91,19.09,-2.65,184600,{"date":2023,"open":774,"high":1898,"low":815,"close":1345,"change":624,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1345},"2025-09-24",0.93,201700,{"date":2027,"open":612,"high":766,"low":735,"close":593,"change":357,"percent_change":787,"volume":2028,"transactions":9,"vwap":593},"2025-09-23",191000,{"date":2030,"open":633,"high":2031,"low":2032,"close":730,"change":911,"percent_change":2033,"volume":2034,"transactions":9,"vwap":730},"2025-09-22",20.245,19.845,-2.2,251700,{"date":2036,"open":2037,"high":2037,"low":2038,"close":773,"change":816,"percent_change":2039,"volume":2040,"transactions":9,"vwap":773},"2025-09-19",21.16,20.36,-3.18,678200,{"date":2042,"open":750,"high":2043,"low":2044,"close":654,"change":427,"percent_change":1203,"volume":2045,"transactions":9,"vwap":654},"2025-09-18",21.23,20.83,140600,{"date":2047,"open":2048,"high":2049,"low":694,"close":844,"change":1101,"percent_change":1790,"volume":2050,"transactions":9,"vwap":844},"2025-09-17",20.95,21.846,201100,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1388,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-09-16",21.12,21.165,20.785,20.84,-1.23,158800,{"date":2060,"open":2061,"high":868,"low":2062,"close":1280,"change":1247,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1280},"2025-09-15",21.47,21.059999,-1.72,152200,{"date":2066,"open":875,"high":876,"low":878,"close":2061,"change":2067,"percent_change":1431,"volume":2068,"transactions":9,"vwap":2061},"2025-09-12",-0.35,211300,{"date":2070,"open":2071,"high":665,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-09-11",20.61,21.82,1.18,5.72,276600,{"date":2077,"open":2078,"high":2079,"low":2078,"close":682,"change":1951,"percent_change":718,"volume":2080,"transactions":9,"vwap":682},"2025-09-10",20.5,20.855,160900,{"date":2082,"open":2053,"high":2083,"low":601,"close":601,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":601},"2025-09-09",21.205,-0.61,-2.87,177900,{"date":2088,"open":2089,"high":1275,"low":603,"close":2043,"change":270,"percent_change":1127,"volume":2090,"transactions":9,"vwap":2043},"2025-09-08",21.22,162500,{"date":2092,"open":1280,"high":2072,"low":2048,"close":741,"change":289,"percent_change":508,"volume":2093,"transactions":9,"vwap":741},"2025-09-05",196500,{"date":2095,"open":601,"high":654,"low":2096,"close":893,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":893},"2025-09-04",20.371,0.33,1.59,195900,{"date":2101,"open":1275,"high":1275,"low":601,"close":709,"change":338,"percent_change":327,"volume":2025,"transactions":9,"vwap":709},"2025-09-03",{"date":2103,"open":2104,"high":2104,"low":1947,"close":750,"change":911,"percent_change":855,"volume":2105,"transactions":9,"vwap":750},"2025-09-02",21.2,240700,{"date":2107,"open":2053,"high":2061,"low":2053,"close":700,"change":148,"percent_change":2108,"volume":2109,"transactions":9,"vwap":700},"2025-08-29",1.8,206400,{"date":2111,"open":2112,"high":741,"low":1273,"close":654,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":654},"2025-08-28",20.94,0.26,1.25,175700,{"date":2117,"open":592,"high":716,"low":592,"close":643,"change":20,"percent_change":2118,"volume":2119,"transactions":9,"vwap":643},"2025-08-27",1.17,158300,{"date":2121,"open":603,"high":716,"low":1947,"close":1969,"change":298,"percent_change":1159,"volume":2122,"transactions":9,"vwap":1969},"2025-08-26",204600,{"date":2124,"open":2125,"high":2125,"low":2126,"close":682,"change":1388,"percent_change":1160,"volume":2093,"transactions":9,"vwap":682},"2025-08-25",20.85,20.55,{"date":2128,"open":800,"high":2129,"low":800,"close":631,"change":2118,"percent_change":2130,"volume":2131,"transactions":9,"vwap":631},"2025-08-22",21.105,5.93,242200,{"date":2133,"open":800,"high":573,"low":799,"close":786,"change":318,"percent_change":2134,"volume":848,"transactions":9,"vwap":786},"2025-08-21",-1.35,{"date":2136,"open":2038,"high":2071,"low":2137,"close":2137,"change":299,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-08-20",20,-1.77,215000,{"date":2141,"open":2142,"high":743,"low":2142,"close":2038,"change":1102,"percent_change":21,"volume":2143,"transactions":9,"vwap":2038},"2025-08-19",20.040001,225200,{"date":2145,"open":1941,"high":2146,"low":2147,"close":1904,"change":1689,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1904},"2025-08-18",20.472,19.37,3.24,202800,{"date":2151,"open":2152,"high":2152,"low":815,"close":593,"change":1388,"percent_change":2153,"volume":2154,"transactions":9,"vwap":593},"2025-08-15",19.81,-1.32,282600,{"date":2156,"open":775,"high":775,"low":1448,"close":2157,"change":2067,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-08-14",19.69,-1.75,232400,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2142,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2142},"2025-08-13",19.08,20.07,18.945,1.1,5.81,273600,{"date":2169,"open":1867,"high":2170,"low":2171,"close":2172,"change":725,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-08-12",19.065001,17.97,18.94,3.55,358700,{"date":2176,"open":1867,"high":1330,"low":2171,"close":2177,"change":2178,"percent_change":1219,"volume":2179,"transactions":9,"vwap":2177},"2025-08-11",18.29,0.16,298800,{"date":2181,"open":1592,"high":2182,"low":2183,"close":1587,"change":1388,"percent_change":2184,"volume":865,"transactions":9,"vwap":1587},"2025-08-08",18.523,18.01,-1.41,{"date":2186,"open":2187,"high":1865,"low":1605,"close":1592,"change":308,"percent_change":1114,"volume":2188,"transactions":9,"vwap":1592},"2025-08-07",18.3,232200,{"date":2190,"open":1413,"high":1338,"low":1392,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-08-06",18.030001,-0.63,-3.38,238500,{"date":2196,"open":1455,"high":2147,"low":2197,"close":1413,"change":1388,"percent_change":1887,"volume":2198,"transactions":9,"vwap":1413},"2025-08-05",18.61,280000,{"date":2200,"open":1915,"high":1941,"low":2201,"close":2202,"change":318,"percent_change":2184,"volume":2203,"transactions":9,"vwap":2202},"2025-08-04",18.9,18.92,304800,{"date":2205,"open":2206,"high":2206,"low":2207,"close":1915,"change":830,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1915},"2025-08-01",20.18,18.54,-4.62,404300,{"date":2211,"open":2212,"high":2213,"low":612,"close":613,"change":338,"percent_change":2214,"volume":2215,"transactions":9,"vwap":613},"2025-07-31",20.17,20.348,-1.47,231200,{"date":2217,"open":2218,"high":2218,"low":592,"close":1297,"change":1733,"percent_change":1056,"volume":2219,"transactions":9,"vwap":1297},"2025-07-30",21.25,208500,{"date":2221,"open":2222,"high":2222,"low":1309,"close":2223,"change":221,"percent_change":2084,"volume":2224,"transactions":9,"vwap":2223},"2025-07-29",21.52,21.24,226600,{"date":2226,"open":2227,"high":2227,"low":1286,"close":642,"change":199,"percent_change":1927,"volume":2228,"transactions":9,"vwap":642},"2025-07-28",21.91,199600,{"date":2230,"open":2231,"high":2232,"low":987,"close":2233,"change":2234,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-07-25",21.95,21.97,21.93,0,198900,{"date":2237,"open":853,"high":853,"low":992,"close":2233,"change":1905,"percent_change":2238,"volume":1554,"transactions":9,"vwap":2233},"2025-07-24",-3.26,{"date":2240,"open":2241,"high":2242,"low":959,"close":2243,"change":794,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-07-23",22.62,22.789,22.67,1.89,275800,{"date":2247,"open":652,"high":2248,"low":2232,"close":1138,"change":2113,"percent_change":2073,"volume":2249,"transactions":9,"vwap":1138},"2025-07-22",22.715,446900,{"date":2251,"open":1132,"high":1005,"low":2252,"close":869,"change":1796,"percent_change":231,"volume":2253,"transactions":9,"vwap":869},"2025-07-21",21.845,264900,{"date":2255,"open":2256,"high":2257,"low":665,"close":2258,"change":1511,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-07-18",22.36,22.366,21.98,-0.95,173000,{"date":2262,"open":975,"high":853,"low":975,"close":2263,"change":666,"percent_change":863,"volume":2188,"transactions":9,"vwap":2263},"2025-07-17",22.19,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":854,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-07-16",22.43,22.455,21.86,21.9,-2.14,213800,{"date":2273,"open":2274,"high":2275,"low":923,"close":923,"change":1408,"percent_change":2276,"volume":2277,"transactions":9,"vwap":923},"2025-07-15",23.11,23.17,-3.16,222900,{"date":2279,"open":2274,"high":2280,"low":2281,"close":2274,"change":220,"percent_change":198,"volume":2282,"transactions":9,"vwap":2274},"2025-07-14",23.27,22.835,196100,{"date":2284,"open":1165,"high":2285,"low":2241,"close":944,"change":1893,"percent_change":2286,"volume":2287,"transactions":9,"vwap":944},"2025-07-11",23.333,-1.74,243700,{"date":2289,"open":1200,"high":1200,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-07-10",23.52,23.54,-1.18,-4.77,310500,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":456,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-07-09",24.92,24.95,24.205,24.72,-0.6,234000,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2307,"change":967,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-07-08",24.61,25.53,24.87,1.76,170200,{"date":2311,"open":1045,"high":1054,"low":2312,"close":1092,"change":1526,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1092},"2025-07-07",24.37,-3.36,164600,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2318,"change":1127,"percent_change":781,"volume":2320,"transactions":9,"vwap":2318},"2025-07-03",25.09,25.29,24.97,90900,{"date":2322,"open":2323,"high":2324,"low":2325,"close":1068,"change":1102,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1068},"2025-07-02",24.85,25.15,24.56,1.21,173400,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-07-01",23.66,25.23,23.59,24.8,1.05,4.42,207800,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2341,"change":1195,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-06-30",24.13,23.55,23.75,-1.66,148700,{"date":2345,"open":2346,"high":1231,"low":2346,"close":2347,"change":123,"percent_change":2334,"volume":2348,"transactions":9,"vwap":2347},"2025-06-27",23.86,24.15,301000,{"date":2350,"open":1090,"high":1172,"low":2351,"close":1172,"change":666,"percent_change":2352,"volume":2353,"transactions":9,"vwap":1172},"2025-06-26",23.528,1.23,107500,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2358,"change":567,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-06-25",23.74,23.45,23.61,-0.96,96800,{"date":2362,"open":2363,"high":2364,"low":2365,"close":1163,"change":427,"percent_change":2366,"volume":2367,"transactions":9,"vwap":1163},"2025-06-24",23.8,24.040001,23.68,0.72,95800,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":123,"percent_change":1425,"volume":2374,"transactions":9,"vwap":2373},"2025-06-23",23.36,23.705,23.07,23.67,227800,{"date":2376,"open":2377,"high":2377,"low":2378,"close":1112,"change":614,"percent_change":1512,"volume":2379,"transactions":9,"vwap":1112},"2025-06-20",23.85,23.35,483200,{"date":2381,"open":2365,"high":1240,"low":2365,"close":2382,"change":198,"percent_change":446,"volume":2383,"transactions":9,"vwap":2382},"2025-06-18",23.73,103100,{"date":2385,"open":1084,"high":2386,"low":2387,"close":2388,"change":911,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-06-17",24.35,23.79,23.82,-1.85,96700,{"date":2392,"open":2393,"high":2325,"low":1098,"close":2394,"change":466,"percent_change":2118,"volume":2395,"transactions":9,"vwap":2394},"2025-06-16",24.39,24.27,130400,{"date":2397,"open":2398,"high":1171,"low":2346,"close":2399,"change":745,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-06-13",24.19,23.99,-2,107200,{"date":2403,"open":2404,"high":2405,"low":1209,"close":2406,"change":492,"percent_change":538,"volume":2407,"transactions":9,"vwap":2406},"2025-06-12",24.47,24.65,24.48,124700,{"date":2409,"open":1200,"high":2410,"low":2411,"close":2412,"change":994,"percent_change":577,"volume":2413,"transactions":9,"vwap":2412},"2025-06-11",24.88,24.495,24.81,138000,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":624,"percent_change":160,"volume":1917,"transactions":9,"vwap":2419},"2025-06-10",24.62,25.07,24.58,24.6,{"date":2421,"open":2398,"high":2305,"low":2364,"close":2422,"change":558,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-06-09",24.42,2.3,132100,{"date":2426,"open":2427,"high":2427,"low":2428,"close":1245,"change":466,"percent_change":60,"volume":2429,"transactions":9,"vwap":1245},"2025-06-06",24.09,23.71,116400,{"date":2431,"open":1233,"high":2432,"low":2357,"close":2332,"change":1173,"percent_change":1402,"volume":2433,"transactions":9,"vwap":2332},"2025-06-05",23.88,131000,{"date":2435,"open":1245,"high":1240,"low":2436,"close":2437,"change":1628,"percent_change":645,"volume":2438,"transactions":9,"vwap":2437},"2025-06-04",23.72,23.76,123200,{"date":2440,"open":2441,"high":2442,"low":2378,"close":1163,"change":1790,"percent_change":366,"volume":2443,"transactions":9,"vwap":1163},"2025-06-03",23.46,24,119300,{"date":2445,"open":2446,"high":2446,"low":2447,"close":1111,"change":113,"percent_change":1024,"volume":2448,"transactions":9,"vwap":1111},"2025-06-02",23.65,23.24,121100,{"date":2450,"open":2451,"high":2442,"low":2452,"close":2453,"change":837,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-05-30",23.92,23.345,23.51,-2.12,136500,{"date":2457,"open":2442,"high":2458,"low":2459,"close":1106,"change":624,"percent_change":781,"volume":2460,"transactions":9,"vwap":1106},"2025-05-29",24.087,23.687,110500,{"date":2462,"open":1097,"high":2463,"low":2464,"close":1163,"change":1016,"percent_change":1573,"volume":2424,"transactions":9,"vwap":1163},"2025-05-28",23.969,23.665,{"date":2466,"open":1112,"high":2467,"low":1252,"close":1177,"change":1490,"percent_change":2468,"volume":2469,"transactions":9,"vwap":1177},"2025-05-27",24.01,3.95,145300,{"date":2471,"open":1194,"high":2472,"low":935,"close":2473,"change":1436,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-05-23",23.32,23.049999,-2.33,122800,{"date":2477,"open":1106,"high":1106,"low":2291,"close":2478,"change":2479,"percent_change":1519,"volume":2090,"transactions":9,"vwap":2478},"2025-05-22",23.6,-0.47,{"date":2481,"open":2482,"high":2393,"low":2483,"close":2484,"change":1893,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-05-21",24.24,23.81,24.07,-1.67,230200,{"date":2488,"open":1183,"high":2406,"low":2489,"close":2406,"change":802,"percent_change":2097,"volume":2490,"transactions":9,"vwap":2406},"2025-05-20",24.125,237400,{"date":2492,"open":2399,"high":2412,"low":1163,"close":1234,"change":1444,"percent_change":2493,"volume":2494,"transactions":9,"vwap":1234},"2025-05-19",3.92,306600,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":123,"percent_change":1986,"volume":2501,"transactions":9,"vwap":2500},"2025-05-16",23.28,23.57,23.040001,23.48,159100,{"date":2503,"open":1150,"high":1165,"low":2504,"close":2505,"change":1951,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-05-15",23,23.23,0.09,154300,{"date":2509,"open":1172,"high":1172,"low":2510,"close":2510,"change":1720,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-05-14",23.21,-2.93,203100,{"date":2514,"open":2515,"high":2515,"low":2516,"close":2517,"change":338,"percent_change":1160,"volume":2518,"transactions":9,"vwap":2517},"2025-05-13",24.33,23.815,23.91,171200,{"date":2520,"open":2393,"high":2521,"low":2522,"close":2523,"change":2165,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-05-12",24.93,24.08,24.21,4.76,215500,{"date":2527,"open":2280,"high":2528,"low":2529,"close":2274,"change":418,"percent_change":1211,"volume":2530,"transactions":9,"vwap":2274},"2025-05-09",23.39,22.93,135600,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2280,"change":2536,"percent_change":309,"volume":2537,"transactions":9,"vwap":2280},"2025-05-08",23.08,23.309,22.505,0.5,250900,{"date":2539,"open":2540,"high":1107,"low":2541,"close":2542,"change":718,"percent_change":767,"volume":2543,"transactions":9,"vwap":2542},"2025-05-07",22.8,22.48,22.77,305100,{"date":2545,"open":923,"high":2546,"low":2547,"close":2243,"change":802,"percent_change":153,"volume":2548,"transactions":9,"vwap":2243},"2025-05-06",23.052,22.17,452200,{"date":2550,"open":918,"high":2529,"low":2227,"close":2551,"change":456,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-05-05",22.59,-0.66,270300,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-05-02",23.18,24.31,22.495,22.74,1.44,6.76,566800,{"date":2564,"open":715,"high":2565,"low":2566,"close":845,"change":1016,"percent_change":199,"volume":2567,"transactions":9,"vwap":845},"2025-05-01",21.67,21.195,202200,{"date":2569,"open":2053,"high":900,"low":1273,"close":982,"change":347,"percent_change":1525,"volume":2570,"transactions":9,"vwap":982},"2025-04-30",197700,{"date":2572,"open":691,"high":2573,"low":691,"close":891,"change":767,"percent_change":2574,"volume":2575,"transactions":9,"vwap":891},"2025-04-29",21.555,2.09,171600,{"date":2577,"open":1280,"high":2578,"low":2579,"close":750,"change":198,"percent_change":2580,"volume":2581,"transactions":9,"vwap":750},"2025-04-28",21.435,20.69,-0.43,319200,{"date":2583,"open":2048,"high":974,"low":2584,"close":1280,"change":456,"percent_change":1754,"volume":2585,"transactions":9,"vwap":1280},"2025-04-25",20.755,165000,{"date":2587,"open":2071,"high":877,"low":2588,"close":2218,"change":558,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2218},"2025-04-24",20.305,2.66,145600,{"date":2592,"open":987,"high":2269,"low":2593,"close":1968,"change":2594,"percent_change":538,"volume":2595,"transactions":9,"vwap":1968},"2025-04-23",20.541,-0.28,169200,{"date":182,"open":592,"high":893,"low":2597,"close":632,"change":1979,"percent_change":2598,"volume":2599,"transactions":9,"vwap":632},20.315,2.94,186900]