[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVBP":3,"homepage-market-summary":31,"stock-historical-AVBP":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"AVBP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"ArriVent BioPharma, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","ArriVent BioPharma Inc is a clinical-stage biopharmaceutical company dedicated to the identification, development, and commercialization of differentiated medicines to address the unmet medical needs of patients with cancers. The company focuses on advancing its lead product candidate, firmonertinib, for the treatment of epidermal growth factor receptor (EGFR) mutant non-small cell lung cancer (NSCLC), and developing a pipeline of novel therapeutics, including next-generation antibody-drug conjugates such as ARR-217 (MRG007), with an initial focus on solid tumors.","77","Newtown Square, PA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},28.27,29.26,29.33,27.8,28.93,-0.66,-2.28,507399.014546,7695,28.4465,35.83,17,487693.40520600794,59.9,674,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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":40,"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":40,"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":40,"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":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},16.1,434650,158647344.706708,39.4,"2025-04-22",[183,184,194,204,215,225,236,246,257,267,278,289,299,310,321,332,341,351,361,370,381,391,399,409,417,427,437,447,456,466,476,486,496,506,515,524,533,543,551,560,571,581,590,600,608,618,628,637,645,654,665,675,685,695,706,714,723,731,740,749,756,764,771,780,787,795,804,813,821,827,836,845,854,863,870,877,882,889,895,900,904,911,915,921,928,934,940,947,954,962,969,976,985,993,1002,1009,1017,1025,1033,1038,1044,1049,1058,1066,1072,1079,1086,1091,1096,1102,1109,1115,1121,1125,1130,1136,1142,1146,1154,1161,1169,1177,1186,1195,1202,1209,1216,1223,1232,1240,1249,1256,1265,1273,1282,1288,1296,1303,1310,1318,1325,1331,1339,1348,1354,1362,1370,1376,1384,1393,1401,1409,1415,1421,1428,1435,1443,1450,1456,1464,1471,1479,1486,1493,1500,1508,1515,1521,1529,1534,1539,1544,1552,1559,1565,1573,1581,1586,1594,1602,1609,1614,1621,1629,1636,1643,1651,1659,1668,1673,1681,1688,1697,1702,1710,1716,1721,1728,1736,1742,1750,1756,1762,1767,1775,1781,1790,1796,1801,1808,1815,1822,1828,1832,1837,1843,1849,1855,1861,1867,1874,1880,1887,1894,1902,1911,1920,1926,1934,1943,1951,1960,1966,1974,1981,1988,1995,2001,2007,2014,2021,2029,2036,2041,2046,2051,2057,2063,2069,2078,2086,2093,2100,2105,2111,2119,2128,2135,2140,2145,2153,2161,2167,2174,2182,2186,2193,2199,2204,2211,2215,2222,2229,2235,2240,2246,2252,2257,2263,2270,2275,2279,2283,2287,2290,2295,2302,2308,2316,2323,2329,2335,2341,2348,2355,2363,2367,2373,2377,2385,2392,2399,2403,2408,2414,2419,2425,2431,2436,2441,2446,2451,2457,2461,2467,2472,2476,2482,2487,2494,2500,2505,2511,2519,2526,2531,2537,2544,2551,2557,2564,2571,2576,2580,2587,2591,2598,2602,2608,2614,2619,2622,2628,2633,2637,2641,2645,2650,2654,2657,2663,2668,2674,2679,2683,2688,2693,2697,2703,2709,2713,2718,2721,2726,2731],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",29.99,30.64,28.81,-1.35,-4.46,591789.440117,9487,29.3438,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":160,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",29.69,30.9,29.65,30.28,2.51,712456.612424,9666,30.3086,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",29.3,30.05,28.8,29.54,0.24,0.82,780004.988503,9918,29.6036,{"date":216,"open":217,"high":218,"low":219,"close":206,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",28.38,29.9,28.02,0.85,2.99,1016621.474599,8925,29.154,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",30.16,30.55,28.43,28.45,-1.65,-5.48,653154.035371,10075,28.9557,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":21,"volume":243,"transactions":244,"vwap":245},"2026-09-24",29.94,30.51,29.235,30.1,-0.2,608956.519266,9618,29.8153,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",30.32,31.49,29.84,30.3,-0.02,-0.07,1206019.901004,15931,30.4885,{"date":258,"open":259,"high":260,"low":261,"close":248,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",30.22,30.5,29.56,0.58,1.95,389122.55738,6490,30.2733,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",29.17,31.155,28.2,29.74,0.84,2.91,936996.257277,15840,29.7505,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",29,29.64,28.62,28.9,0.54,1.9,1238533.135942,9582,28.9448,{"date":290,"open":291,"high":230,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",28.24,27.84,28.36,0.71,2.57,456431.58341,7802,28.2396,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",28.15,28.305,27.28,27.65,-0.32,-1.14,379430.939996,9441,27.6538,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",28.51,28.745,27.7,27.97,-0.6,-2.1,299047.875122,11273,28.0154,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",29.1,29.83,28.395,28.57,-0.43,-1.48,538333.681465,9699,29.1082,{"date":333,"open":334,"high":335,"low":301,"close":280,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",29.16,29.21,0.3,1.05,1131957.347256,11328,28.6356,{"date":342,"open":18,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",30.53,28.54,28.7,-1.09,-3.66,564172.712733,7248,29.2051,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":308,"vwap":360},"2026-09-09",30.02,30.26,29.4,29.79,-0.49,-1.62,280141.516208,29.7861,{"date":362,"open":363,"high":364,"low":353,"close":199,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",30.57,31.4,-0.67,-2.16,721964.313497,9381,30.8619,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",30.79,31.45,30.595,30.95,-0.08,-0.26,182982.462405,5308,31.0123,{"date":382,"open":383,"high":384,"low":259,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",30.58,31.39,31.03,0.52,1.7,465359.994713,8157,30.8277,{"date":392,"open":393,"high":372,"low":394,"close":239,"change":395,"percent_change":61,"volume":396,"transactions":397,"vwap":398},"2026-09-02",30.33,29.6,0.36,423754.213895,8348,30.3504,{"date":400,"open":241,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",30.325,29.695,30.15,0.1,0.33,356093.432895,7647,30.1064,{"date":410,"open":238,"high":354,"low":411,"close":207,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",29.35,-0.12,-0.4,369592.423768,6927,29.857,{"date":418,"open":343,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",31.37,29.75,30.17,-0.83,-2.68,353458.354901,7203,30.1386,{"date":428,"open":372,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",31.765,30.24,31,-0.14,-0.45,299971.79492,6563,31.1678,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":365,"volume":444,"transactions":445,"vwap":446},"2026-08-26",31.21,31.41,30.11,31.14,-0.21,433841.293743,8101,31.0621,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":82,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",28.64,31.52,31.35,10.93,961653.75234,11415,30.6458,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",29.02,28.05,28.26,-0.86,-2.95,225594.845194,6473,28.3305,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":443,"volume":473,"transactions":474,"vwap":475},"2026-08-21",29.45,29.77,28.95,29.12,-0.06,304810.206811,5915,29.2342,{"date":477,"open":478,"high":479,"low":449,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",29.73,29.81,29.18,-0.84,-2.8,406271.881481,9760,29.0881,{"date":487,"open":488,"high":489,"low":490,"close":353,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",30.13,30.45,29.31,0.02,0.07,494182.296973,9682,29.948,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",28.86,30.365,30,0.99,3.41,408708.236157,7387,29.8738,{"date":507,"open":206,"high":508,"low":326,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",29.634,29.01,-0.5,-1.69,455107.89911,10405,29.1424,{"date":516,"open":186,"high":517,"low":518,"close":519,"change":357,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",30.07,29.13,29.51,-1.63,438961.488368,8417,29.8166,{"date":525,"open":526,"high":527,"low":355,"close":500,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",30.73,30.96,-1.46,-4.64,478861.018696,9065,30.036,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":492,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",31.18,31.6,30.86,31.46,0.22,294250.191262,6599,31.3371,{"date":544,"open":545,"high":546,"low":363,"close":384,"change":128,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",31.13,31.595,1.29,453362.146304,7968,31.1997,{"date":552,"open":372,"high":553,"low":554,"close":555,"change":556,"percent_change":54,"volume":557,"transactions":558,"vwap":559},"2026-08-10",31.28,30.25,30.99,0.15,471845.497117,8661,30.8743,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",31.57,31.79,30.27,30.84,-0.17,-0.55,302080.687105,5581,30.7352,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":128,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",30.61,31.505,30.0825,31.01,1.31,181577.064836,7209,30.9477,{"date":582,"open":583,"high":584,"low":207,"close":573,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",31.59,31.83,-0.88,-2.79,500410.214659,8295,30.6349,{"date":591,"open":592,"high":593,"low":594,"close":249,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",30.04,31.885,29.795,1.85,6.24,427467.530065,6462,31.312,{"date":601,"open":602,"high":383,"low":603,"close":281,"change":604,"percent_change":316,"volume":605,"transactions":606,"vwap":607},"2026-08-03",29.49,29.285,-0.18,276481.749015,5956,29.6696,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":481,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",30.63,32.65,29.67,29.82,-2.74,427770.262894,8072,30.0987,{"date":619,"open":620,"high":621,"low":441,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",30.29,32.4591,30.66,0.62,2.06,318421.451843,5962,30.8017,{"date":629,"open":630,"high":631,"low":632,"close":592,"change":108,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",29.93,30.37,29.05,0.2,357414.429284,5795,29.8466,{"date":638,"open":639,"high":640,"low":206,"close":641,"change":604,"percent_change":316,"volume":642,"transactions":643,"vwap":644},"2026-07-28",30.09,31.12,29.98,818128.491406,8331,29.7465,{"date":646,"open":647,"high":648,"low":500,"close":227,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",31.86,32.44,-1.57,-4.95,759262.447861,8814,31.088,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",31.87,33.01,30.81,31.73,0.19,0.6,474961.662964,7428,31.8252,{"date":666,"open":430,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",31.65,29.88,31.54,1.1,3.61,312228.602501,6177,31.1574,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",27.94,31.29,30.44,2.18,7.71,694869.090101,11080,30.218,{"date":686,"open":687,"high":688,"low":689,"close":460,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",28.11,28.55,27.4001,0.04,0.14,599640.205762,14112,28.0276,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",33.41,33.995,28.01,28.22,-4.97,-14.97,925033.479243,14388,30.2558,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":577,"volume":713,"transactions":9,"vwap":711},"2026-07-17",32.25,33.81,31.61,33.19,0.43,840000,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-16",32.73,33.11,31.34,32.76,-0.19,-0.58,473000,{"date":724,"open":725,"high":726,"low":708,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-15",32.52,33.475,32.95,0.41,1.26,315000,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-14",33.72,33.9,32.45,32.54,-1.1,-3.27,293300,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-13",33.24,33.93,32.362,33.64,-0.05,-0.15,328000,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":491,"percent_change":108,"volume":755,"transactions":9,"vwap":754},"2026-07-10",33.65,34,32.84,33.69,436600,{"date":757,"open":697,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-09",34.185,33.31,33.67,0.27,0.81,428800,{"date":765,"open":734,"high":766,"low":767,"close":768,"change":769,"percent_change":22,"volume":770,"transactions":9,"vwap":768},"2026-07-08",34.6,32.75,33.4,-0.78,857900,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-07",34.69,35.15,34.055,34.18,-0.31,-0.9,402300,{"date":781,"open":782,"high":783,"low":698,"close":784,"change":604,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-06",34.8,35.6,34.49,-0.52,467300,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":54,"volume":794,"transactions":9,"vwap":792},"2026-07-02",34.76,35.315,34.080002,34.67,0.17,515600,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-01",34.81,35.41,34.34,34.5,-0.24,-0.69,314800,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-30",34.59,35.57,34.395,34.74,0.37,1.08,643800,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":810,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-29",33.58,34.695,33.505,34.37,1.09,486400,{"date":822,"open":823,"high":26,"low":824,"close":752,"change":825,"percent_change":386,"volume":826,"transactions":9,"vwap":752},"2026-06-26",33.94,33.48,0.175,1956600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-25",32.029999,34.73,31.805,33.825,1.805,5.64,1033900,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-24",33.8,34.25,31.97,32.02,-1.72,-5.1,965600,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-23",32.5,34.65,32.48,33.74,1.04,3.18,850200,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-22",32.18,34.060001,31.71,32.7,0.96,3.02,749100,{"date":864,"open":859,"high":865,"low":866,"close":867,"change":148,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-18",32.8,31.43,31.74,1.21,859300,{"date":871,"open":610,"high":872,"low":564,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-17",31.7,31.36,1.03,3.4,529100,{"date":878,"open":879,"high":658,"low":518,"close":393,"change":880,"percent_change":404,"volume":881,"transactions":9,"vwap":393},"2026-06-16",30.4,0.03,429900,{"date":883,"open":884,"high":885,"low":886,"close":251,"change":801,"percent_change":887,"volume":888,"transactions":9,"vwap":251},"2026-06-15",30.72,31.32,29.92,-0.79,352600,{"date":890,"open":891,"high":873,"low":891,"close":892,"change":893,"percent_change":118,"volume":894,"transactions":9,"vwap":892},"2026-06-12",30.2,30.54,0.34,448200,{"date":896,"open":610,"high":431,"low":500,"close":891,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":891},"2026-06-11",-0.29,-0.95,432600,{"date":901,"open":199,"high":553,"low":500,"close":902,"change":472,"percent_change":242,"volume":903,"transactions":9,"vwap":902},"2026-06-10",30.49,373800,{"date":905,"open":906,"high":538,"low":907,"close":228,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":228},"2026-06-09",31.040001,29.36,0.05,0.16,360200,{"date":912,"open":913,"high":545,"low":430,"close":260,"change":556,"percent_change":54,"volume":914,"transactions":9,"vwap":260},"2026-06-08",30.88,438200,{"date":916,"open":865,"high":917,"low":251,"close":918,"change":614,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-05",32.98,30.35,-8.28,634900,{"date":922,"open":602,"high":923,"low":602,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-04",33.616,33.09,3.31,11.11,744700,{"date":929,"open":886,"high":639,"low":930,"close":931,"change":432,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-03",29.19,29.78,-0.47,712200,{"date":935,"open":631,"high":879,"low":936,"close":886,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":886},"2026-06-02",28.31,-0.76,-2.48,911700,{"date":941,"open":942,"high":943,"low":468,"close":944,"change":728,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-01",30.01,31.67,30.68,1.35,1253700,{"date":948,"open":949,"high":913,"low":950,"close":564,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":564},"2026-05-29",27.24,27,3.3,12.24,1309800,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":510,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-28",27.36,27.575,26.61,26.97,-1.82,408700,{"date":963,"open":964,"high":282,"low":965,"close":966,"change":932,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-27",28.049999,27.075001,27.47,-1.68,433600,{"date":970,"open":971,"high":972,"low":973,"close":677,"change":868,"percent_change":974,"volume":975,"transactions":9,"vwap":677},"2026-05-26",27.059999,28.12,26.95,4.53,552300,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-22",27.1,27.685,26.43,26.73,-0.27,-1,433400,{"date":986,"open":987,"high":988,"low":989,"close":950,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":950},"2026-05-21",26.85,27.9,26.585,-0.22,-0.81,475400,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-20",26.15,27.35,26.059999,27.22,1.07,4.09,454400,{"date":1003,"open":1004,"high":1004,"low":1005,"close":995,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":995},"2026-05-19",26.99,25.91,-0.89,-3.29,435400,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":422,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-18",28.08,28.195,26.37,27.040001,-2.98,367400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":567,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-15",28.09,28.41,27.55,27.87,-1.94,278500,{"date":1026,"open":20,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-14",29.14,28.07,28.42,-0.51,-1.76,274800,{"date":1034,"open":280,"high":1035,"low":344,"close":20,"change":1036,"percent_change":432,"volume":1037,"transactions":9,"vwap":20},"2026-05-13",29.32,-0.04,310700,{"date":1039,"open":1040,"high":355,"low":1041,"close":1042,"change":746,"percent_change":566,"volume":1043,"transactions":9,"vwap":1042},"2026-05-12",28.39,27.17,28.97,412600,{"date":1045,"open":931,"high":228,"low":1046,"close":458,"change":1047,"percent_change":520,"volume":1048,"transactions":9,"vwap":458},"2026-05-11",28.63,-0.48,271200,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-08",28.91,30.049999,28.665,29.5,0.65,2.25,271000,{"date":1059,"open":1060,"high":187,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-07",29.59,28,28.85,-0.77,-2.6,343000,{"date":1067,"open":630,"high":1068,"low":1027,"close":1069,"change":443,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-06",30.41,29.62,-0.7,398700,{"date":1073,"open":1074,"high":1075,"low":1076,"close":324,"change":567,"percent_change":1077,"volume":1078,"transactions":9,"vwap":324},"2026-05-05",30.76,31.185,28.99,-1.81,336500,{"date":1080,"open":218,"high":1081,"low":272,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-04",31.2,30.38,0.39,1.3,342300,{"date":1087,"open":1088,"high":656,"low":519,"close":186,"change":737,"percent_change":1089,"volume":1090,"transactions":9,"vwap":186},"2026-05-01",30.98,-3.54,382500,{"date":1092,"open":241,"high":866,"low":218,"close":1093,"change":851,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-30",31.09,3.46,526300,{"date":1097,"open":1098,"high":1099,"low":18,"close":1052,"change":1100,"percent_change":880,"volume":1101,"transactions":9,"vwap":1052},"2026-04-29",29.86,30.353,0.01,252600,{"date":1103,"open":1104,"high":576,"low":1105,"close":1106,"change":897,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-28",30.39,29.325,30.040001,-0.96,481700,{"date":1110,"open":884,"high":1111,"low":478,"close":393,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":393},"2026-04-27",32,-0.09,-0.3,683500,{"date":1116,"open":1117,"high":1117,"low":500,"close":1118,"change":721,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-24",31.33,30.42,-1.87,877500,{"date":1122,"open":884,"high":1075,"low":500,"close":431,"change":1123,"percent_change":893,"volume":1124,"transactions":9,"vwap":431},"2026-04-23",0.105,455800,{"date":1126,"open":451,"high":659,"low":343,"close":1127,"change":1128,"percent_change":982,"volume":1129,"transactions":9,"vwap":1127},"2026-04-22",30.895,-0.085,247100,{"date":1131,"open":373,"high":1132,"low":260,"close":1088,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1088},"2026-04-21",32.14,-0.41,-1.31,630200,{"date":1137,"open":324,"high":1138,"low":612,"close":384,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":384},"2026-04-20",31.93,1.75,5.9,622200,{"date":1143,"open":248,"high":884,"low":1144,"close":281,"change":880,"percent_change":404,"volume":1145,"transactions":9,"vwap":281},"2026-04-17",29.43,397700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":633,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-16",29.29,29.71,28.6,29.61,0.68,380000,{"date":1155,"open":1156,"high":602,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-15",27.71,29.41,1.77,6.4,594400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":220,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-14",27.09,27.81,26.86,27.64,3.17,335300,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-13",25.62,27.26,26.79,1.33,5.22,422800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-10",27.52,27.61,25.34,25.46,-1.79,-6.57,337800,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-09",25.19,27.75,25.17,27.25,2,7.92,1333800,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":108,"percent_change":210,"volume":1201,"transactions":9,"vwap":1200},"2026-04-08",25.99,26,24.88,25.25,489600,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1188,"change":539,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1188},"2026-04-07",24.65,25.47,24.11,0.88,239600,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":1214,"percent_change":143,"volume":1215,"transactions":9,"vwap":1213},"2026-04-06",24.89,25.78,24.97,0.08,180300,{"date":1217,"open":1218,"high":1200,"low":1219,"close":1211,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1211},"2026-04-02",23.63,23.485,0.67,2.77,362900,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-01",23.37,24.3,23.18,24.22,1.15,4.98,1041300,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":624,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-31",21.4,23.54,21.34,23.07,9.8,506000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-30",21.43,21.51,20.72,21.01,-0.42,-1.96,308200,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1242,"change":1254,"percent_change":842,"volume":1255,"transactions":9,"vwap":1242},"2026-03-27",21.65,22.705,21.3,-0.375,421700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-26",22.41,23.33,21.77,21.805,-0.945,-4.15,229700,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-25",22.34,22.98,22.75,0.8,3.64,239700,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-24",21.91,22.08,21.09,21.95,-0.23,-1.04,384500,{"date":1283,"open":1267,"high":1284,"low":1285,"close":1286,"change":909,"percent_change":39,"volume":1287,"transactions":9,"vwap":1286},"2026-03-23",22.72,21.73,22.18,494500,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":481,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-20",22.8,23.1,21.94,22.02,-3.67,1300400,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":908,"percent_change":539,"volume":1302,"transactions":9,"vwap":1301},"2026-03-19",22.81,23.2,22.22,22.86,339600,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1298,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1298},"2026-03-18",24.75,22.625,-1.2,-5,489500,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1113,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-17",24.26,24.66,23.9,24.01,-1.23,298400,{"date":1319,"open":1320,"high":1321,"low":1315,"close":1322,"change":728,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-16",24.37,24.93,24.31,1.72,253900,{"date":1326,"open":1327,"high":67,"low":1328,"close":1314,"change":1329,"percent_change":991,"volume":1330,"transactions":9,"vwap":1314},"2026-03-13",24.27,23.7,-0.195,264100,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-12",24.76,23.29,24.094999,-0.515,-2.09,435700,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-11",25.33,25.965,24.355,24.61,-0.72,-2.84,457500,{"date":1349,"open":1350,"high":1165,"low":1351,"close":1341,"change":386,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1341},"2026-03-10",25.059999,24.73,2.1,1023300,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-09",23.040001,25.5,24.81,1.38,5.89,1439300,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":960,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-06",25.41,26.08,22.87,23.43,-7.21,1790800,{"date":1371,"open":1372,"high":1197,"low":1373,"close":1200,"change":1134,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1200},"2026-03-05",25.74,24.33,-4.93,599200,{"date":1377,"open":1378,"high":998,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-04",24,23.96,26.56,2.62,10.94,680600,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-03",22.33,24.02,21.9,23.94,0.76,3.28,313100,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1227,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1227},"2026-03-02",22.44,23.35,21.96,0.21,0.91,864500,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":377,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-02-27",22.9,23.555,22.67,22.97,-1.12,318100,{"date":1410,"open":1334,"high":1411,"low":1412,"close":1413,"change":472,"percent_change":377,"volume":1414,"transactions":9,"vwap":1413},"2026-02-26",23.295,22.01,23.23,303200,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1334,"change":113,"percent_change":1036,"volume":1420,"transactions":9,"vwap":1334},"2026-02-25",23.34,23.785,23.08,280400,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":604,"percent_change":1063,"volume":1427,"transactions":9,"vwap":1426},"2026-02-24",23.59,24.25,23.21,23.3,236000,{"date":1429,"open":1227,"high":1430,"low":1431,"close":1432,"change":54,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-23",24.38,23.01,23.48,2.13,457200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":327,"volume":1442,"transactions":9,"vwap":1440},"2026-02-20",22.88,23.5,22.489,22.99,-0.1,300700,{"date":1444,"open":1299,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":802,"volume":1449,"transactions":9,"vwap":1447},"2026-02-19",23.6,22.5,23.09,-0.16,266500,{"date":1451,"open":1405,"high":1452,"low":1405,"close":1453,"change":1454,"percent_change":624,"volume":1455,"transactions":9,"vwap":1453},"2026-02-18",23.655,23.25,0.47,315300,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":143,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-17",22.35,23.16,22.2,22.78,1.42,316100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":690,"percent_change":1470,"volume":1414,"transactions":9,"vwap":1469},"2026-02-13",22.89,23.44,22.125,22.46,0.18,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1270,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-12",22.030001,23.4,21.71,22.42,3.7,588600,{"date":1480,"open":1481,"high":1278,"low":1482,"close":1483,"change":284,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-11",21.12,20,21.62,2.56,388100,{"date":1487,"open":1488,"high":1276,"low":1489,"close":1490,"change":777,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-10",21.52,21,21.08,-1.45,400700,{"date":1494,"open":1495,"high":1388,"low":1496,"close":1497,"change":932,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-09",21.89,20.48,21.39,-2.15,452500,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1502,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1502},"2026-02-06",21.86,22.36,21.42,0.51,2.39,488800,{"date":1509,"open":1510,"high":1418,"low":1481,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-05",22.07,21.35,-0.68,-3.09,814400,{"date":1516,"open":1251,"high":1460,"low":1517,"close":1473,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1473},"2026-02-04",20.8,-0.605,-2.67,898100,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":747,"volume":1528,"transactions":9,"vwap":1526},"2026-02-03",22.69,23.675,21.28,22.635,-0.035,1339000,{"date":1530,"open":1531,"high":1453,"low":1532,"close":1405,"change":1470,"percent_change":1270,"volume":1533,"transactions":9,"vwap":1405},"2026-02-02",22.27,21.8,532600,{"date":1535,"open":1460,"high":1536,"low":1460,"close":1537,"change":113,"percent_change":1036,"volume":1538,"transactions":9,"vwap":1537},"2026-01-30",23.39,22.49,475700,{"date":1540,"open":1541,"high":1327,"low":1542,"close":1446,"change":253,"percent_change":777,"volume":1543,"transactions":9,"vwap":1446},"2026-01-29",22.47,22.24,206700,{"date":1545,"open":1453,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-28",23.67,22.28,22.57,-0.54,-2.34,360700,{"date":1553,"open":1554,"high":1226,"low":1555,"close":1556,"change":357,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-27",23.52,22.59,23.11,-2.08,341900,{"date":1560,"open":1453,"high":1561,"low":1458,"close":1445,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1445},"2026-01-26",23.82,0.385,1.66,424100,{"date":1566,"open":1567,"high":1568,"low":1356,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-23",25.4,25.795,23.215,-1.985,-7.88,410900,{"date":1574,"open":1575,"high":1198,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-22",23.19,23.15,25.2,2.32,10.14,769800,{"date":1582,"open":1395,"high":1583,"low":1412,"close":1437,"change":623,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1437},"2026-01-21",23.102,2.79,478900,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-20",20.26,22.63,22.26,1.4,6.71,473400,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1280,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-16",21.88,22.4,20.755,20.86,-4.75,423400,{"date":1603,"open":1604,"high":1605,"low":1475,"close":1388,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1388},"2026-01-15",22.38,23.12,-0.57,-2.54,207600,{"date":1610,"open":1495,"high":1259,"low":1532,"close":1541,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1541},"2026-01-14",0.5,2.28,338100,{"date":1615,"open":1616,"high":1412,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-13",20.36,21.97,1.53,7.49,413300,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":376,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-12",20.5,20.58,19.56,20.44,-0.39,319500,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":68,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-09",19.86,21.2,20.52,4.59,307600,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":252,"percent_change":1441,"volume":1642,"transactions":9,"vwap":1641},"2026-01-08",19.39,20.16,19.155,19.62,233600,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":294,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-07",19.11,20.01,18.99,19.64,3.75,410200,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":316,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-01-06",19.4,19.855,18.2,18.93,-3.07,712500,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-05",20.79,21.155,19.030001,19.53,-1.27,-6.11,646200,{"date":1669,"open":1670,"high":1245,"low":1646,"close":1517,"change":1152,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1517},"2026-01-02",20.25,3.38,397400,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":316,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-12-31",20.6,20.905,20.030001,20.12,-2.9,620600,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1244,"change":327,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1244},"2025-12-30",21.07,21.075001,20.67,-2.03,660400,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-12-29",21.82,22.421,21.049999,21.15,-0.82,-3.73,253800,{"date":1698,"open":1386,"high":1298,"low":1699,"close":1617,"change":305,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1617},"2025-12-26",21.81,-1.44,215300,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1704,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1704},"2025-12-24",22.29,22.62,21.93,-0.03,-0.13,77000,{"date":1711,"open":1446,"high":1712,"low":1699,"close":1713,"change":376,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-12-23",22.61,22.32,-0.36,202200,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1597,"change":1083,"percent_change":1158,"volume":1720,"transactions":9,"vwap":1597},"2025-12-22",22.049999,22.79,282600,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1412,"change":273,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1412},"2025-12-19",21.37,22.66,21.32,3.97,1019700,{"date":1729,"open":1547,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-12-18",22.771,20.665,21.17,-1.07,-4.81,762400,{"date":1737,"open":1291,"high":1438,"low":1738,"close":1542,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1542},"2025-12-17",21.66,-0.87,-3.76,634800,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1556,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1556},"2025-12-16",23.49,24.41,22.755,-0.53,-2.24,477400,{"date":1751,"open":1752,"high":1357,"low":1437,"close":1753,"change":769,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-12-15",24.49,23.64,-3.19,540100,{"date":1757,"open":1758,"high":1759,"low":1554,"close":1760,"change":404,"percent_change":728,"volume":1761,"transactions":9,"vwap":1760},"2025-12-12",24.36,24.78,24.42,209800,{"date":1763,"open":1752,"high":1200,"low":1764,"close":1765,"change":1707,"percent_change":412,"volume":1766,"transactions":9,"vwap":1765},"2025-12-11",24.12,24.32,306800,{"date":1768,"open":1769,"high":1770,"low":1334,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-10",25.48,25.8,24.35,-0.56,-2.25,526100,{"date":1776,"open":1321,"high":1769,"low":1777,"close":1778,"change":253,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-12-09",24.552,24.91,-0.28,246200,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-08",24.99,25.82,24.6,24.98,0.29,1.17,557400,{"date":1791,"open":1792,"high":1793,"low":1771,"close":1794,"change":893,"percent_change":1591,"volume":1795,"transactions":9,"vwap":1794},"2025-12-05",24.48,25.69,24.69,643200,{"date":1797,"open":1466,"high":67,"low":1466,"close":1771,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1771},"2025-12-04",1.47,6.42,944300,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1437,"change":1433,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1437},"2025-12-03",20.77,22.95,20.41,10.27,442900,{"date":1809,"open":1386,"high":1386,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-02",20.49,20.75,-1.77,-7.86,308100,{"date":1816,"open":1555,"high":1817,"low":1818,"close":1819,"change":1246,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-12-01",22.94,22.025,22.52,-1.83,350900,{"date":1823,"open":1605,"high":1824,"low":1825,"close":1817,"change":1826,"percent_change":1047,"volume":1827,"transactions":9,"vwap":1817},"2025-11-28",23.32,22.875,-0.11,126600,{"date":1829,"open":1523,"high":1467,"low":1286,"close":1830,"change":761,"percent_change":61,"volume":1831,"transactions":9,"vwap":1830},"2025-11-26",23.049999,590900,{"date":1833,"open":1532,"high":1834,"low":1532,"close":1461,"change":1835,"percent_change":1140,"volume":1836,"transactions":9,"vwap":1461},"2025-11-25",23.059999,1.27,368300,{"date":1838,"open":1839,"high":1840,"low":1633,"close":1243,"change":1841,"percent_change":1842,"volume":1814,"transactions":9,"vwap":1243},"2025-11-24",20.59,22,1.16,5.7,{"date":1844,"open":1845,"high":1675,"low":1845,"close":1846,"change":1787,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-11-21",19.88,20.35,1.45,164700,{"date":1850,"open":1851,"high":1683,"low":1852,"close":1853,"change":880,"percent_change":556,"volume":1854,"transactions":9,"vwap":1853},"2025-11-20",20.34,19.99,20.059999,192300,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1677,"change":604,"percent_change":1006,"volume":1860,"transactions":9,"vwap":1677},"2025-11-19",20.09,20.445,19.927,136300,{"date":1862,"open":1863,"high":1599,"low":1482,"close":1864,"change":1047,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-11-18",20.62,20.21,-2.32,153100,{"date":1868,"open":1869,"high":1870,"low":1677,"close":1871,"change":1872,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-11-17",20.74,21.11,20.69,0,270700,{"date":1875,"open":1876,"high":1489,"low":1877,"close":1871,"change":103,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1871},"2025-11-14",19.46,19.42,5.13,456700,{"date":1881,"open":1852,"high":1882,"low":1883,"close":1884,"change":785,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-11-13",20.24,19.1,19.68,-2.57,249800,{"date":1888,"open":1889,"high":1496,"low":1890,"close":1891,"change":211,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-11-12",19.44,19.27,20.2,4.23,366800,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":133,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-11",18.51,19.67,18.035,19.38,4.19,329100,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-10",18.67,18.95,17.812,18.6,0.555,3.08,387700,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-07",18.41,18.63,17.77,18.045,-0.345,-1.88,282400,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1922,"change":108,"percent_change":405,"volume":1925,"transactions":9,"vwap":1922},"2025-11-06",18.39,19.049999,18.29,212900,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1686,"volume":1933,"transactions":9,"vwap":1931},"2025-11-05",18.65,18.78,17.84,18.33,-0.38,317000,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-04",17.28,19.93,17.23,18.71,1.11,6.31,686500,{"date":1944,"open":1945,"high":1946,"low":27,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-11-03",18.38,18.5,17.6,-1.13,-6.03,440400,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-10-31",18.64,18.98,18,18.73,0.26,1.41,245500,{"date":1961,"open":1907,"high":1962,"low":1963,"close":1964,"change":443,"percent_change":1407,"volume":1965,"transactions":9,"vwap":1964},"2025-10-30",19.427,18.425,18.47,496000,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-10-29",19.61,18.53,18.68,-0.98,-4.98,219800,{"date":1975,"open":1877,"high":1976,"low":1977,"close":1978,"change":793,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-10-28",20.040001,19.17,19.66,0.87,520200,{"date":1982,"open":1914,"high":1983,"low":1914,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-10-27",19.7,19.49,0.89,4.78,527300,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1907,"change":1505,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1907},"2025-10-24",18.35,18.842,18.16,2.82,292500,{"date":1996,"open":1997,"high":1656,"low":1998,"close":1999,"change":413,"percent_change":366,"volume":2000,"transactions":9,"vwap":1999},"2025-10-23",18.49,17.89,18.09,260300,{"date":2002,"open":1625,"high":2003,"low":2004,"close":1997,"change":737,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1997},"2025-10-22",19.9,18.45,-5.62,222300,{"date":2008,"open":1937,"high":2009,"low":2010,"close":2011,"change":413,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-21",20.1,19.265,19.59,-2,336200,{"date":2015,"open":2016,"high":1670,"low":2017,"close":1852,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1852},"2025-10-20",19.72,19.5,0.48,2.46,242600,{"date":2022,"open":2023,"high":1631,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-17",19.41,19,19.51,-0.115,-0.59,168900,{"date":2030,"open":2031,"high":1489,"low":2032,"close":2033,"change":2034,"percent_change":529,"volume":2035,"transactions":9,"vwap":2033},"2025-10-16",20.82,19.33,19.625,-0.955,172000,{"date":2037,"open":1677,"high":2038,"low":2003,"close":1624,"change":262,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1624},"2025-10-15",20.73,2.9,390300,{"date":2042,"open":2043,"high":1632,"low":1876,"close":1482,"change":778,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1482},"2025-10-14",20.68,-4.31,403600,{"date":2047,"open":2048,"high":1684,"low":1810,"close":2049,"change":690,"percent_change":660,"volume":2050,"transactions":9,"vwap":2049},"2025-10-13",20.88,20.9,194100,{"date":2052,"open":1490,"high":2053,"low":2054,"close":1599,"change":982,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1599},"2025-10-10",21.315,20.63,-1.28,223300,{"date":2058,"open":1599,"high":1502,"low":1871,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-10-09",21.13,0.31,1.49,577100,{"date":2064,"open":1876,"high":2049,"low":2065,"close":2031,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2031},"2025-10-08",19.3,1.51,7.82,433700,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-07",19.91,19.98,19.15,19.31,-0.64,-3.21,174200,{"date":2079,"open":2071,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-10-06",20.159,19.6,19.95,0.11,0.55,259000,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2090,"change":103,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-10-03",18.82,20.025,19.84,5.36,353800,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":810,"percent_change":1192,"volume":2099,"transactions":9,"vwap":2098},"2025-10-02",18.52,18.94,18.46,18.83,190700,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2097,"change":1100,"percent_change":908,"volume":2104,"transactions":9,"vwap":2097},"2025-10-01",18.31,18.8,127100,{"date":2106,"open":1990,"high":2107,"low":2108,"close":2004,"change":1787,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2004},"2025-09-30",18.69,18.1,1.6,270900,{"date":2112,"open":2113,"high":2114,"low":2115,"close":1992,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1992},"2025-09-29",18.27,18.79,17.040001,0.13,0.72,529400,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-09-26",17.16,18.084999,17.1,18.030001,0.86,5.01,275700,{"date":2129,"open":2130,"high":2131,"low":2121,"close":2132,"change":802,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-09-25",17.74,17.75,17.17,-3.86,148200,{"date":2136,"open":2137,"high":1896,"low":1930,"close":2138,"change":1133,"percent_change":1748,"volume":2139,"transactions":9,"vwap":2138},"2025-09-24",18.12,17.86,166800,{"date":2141,"open":1953,"high":1923,"low":2142,"close":2113,"change":2143,"percent_change":1918,"volume":2144,"transactions":9,"vwap":2113},"2025-09-23",18.040001,-0.35,272500,{"date":2146,"open":2147,"high":1914,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-09-22",17.67,17.31,18.62,0.97,5.5,326300,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-09-19",18.58,17.59,17.65,-0.93,-5.01,1516800,{"date":2162,"open":2163,"high":1914,"low":2164,"close":2155,"change":999,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2155},"2025-09-18",17.66,17.64,6.11,358000,{"date":2168,"open":2113,"high":2169,"low":2170,"close":2171,"change":802,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-09-17",18.7,17.21,17.51,-3.79,311000,{"date":2175,"open":2176,"high":2177,"low":2178,"close":1655,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1655},"2025-09-16",18.92,19.2,18.02,-0.75,-3.96,215700,{"date":2183,"open":2016,"high":1852,"low":2184,"close":1905,"change":937,"percent_change":2133,"volume":2185,"transactions":9,"vwap":1905},"2025-09-15",18.75,268000,{"date":2187,"open":1656,"high":2188,"low":1656,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-09-12",19.78,19.71,0.69,3.63,297400,{"date":2194,"open":2195,"high":2017,"low":2107,"close":2196,"change":556,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-09-11",18.89,19.02,0.79,490700,{"date":2200,"open":1978,"high":1978,"low":1990,"close":2201,"change":898,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-09-10",18.87,-4.79,424600,{"date":2205,"open":2206,"high":2207,"low":1876,"close":2208,"change":1627,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-09-09",20.22,20.757,19.82,-1.93,261200,{"date":2212,"open":1891,"high":2213,"low":1631,"close":1864,"change":491,"percent_change":404,"volume":2214,"transactions":9,"vwap":1864},"2025-09-08",20.99,524100,{"date":2216,"open":2217,"high":2218,"low":2074,"close":2219,"change":1220,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-09-05",19.52,20.45,20.19,3.43,477300,{"date":2223,"open":2224,"high":1648,"low":2225,"close":2217,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2217},"2025-09-04",19.19,18.395,0.28,1.46,182700,{"date":2230,"open":2231,"high":2054,"low":1645,"close":2232,"change":316,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-09-03",19.63,19.24,-3.02,172100,{"date":2236,"open":1663,"high":1846,"low":2237,"close":2090,"change":2117,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2090},"2025-09-02",18.91,3.77,346300,{"date":2241,"open":2242,"high":2243,"low":1928,"close":2244,"change":1112,"percent_change":932,"volume":2245,"transactions":9,"vwap":2244},"2025-08-29",19.18,19.532,19.12,225200,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2248,"change":1872,"percent_change":1872,"volume":2251,"transactions":9,"vwap":2248},"2025-08-28",19.21,19.58,19.09,149500,{"date":2253,"open":1653,"high":2254,"low":2255,"close":2248,"change":1932,"percent_change":1023,"volume":2256,"transactions":9,"vwap":2248},"2025-08-27",19.465,18.61,273100,{"date":2258,"open":1889,"high":2259,"low":2260,"close":2011,"change":210,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2011},"2025-08-26",19.745,19.35,1.24,197400,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2260,"change":937,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2260},"2025-08-25",20.18,21.19,19.28,-3.78,184600,{"date":2271,"open":1677,"high":1599,"low":2272,"close":2273,"change":2274,"percent_change":1841,"volume":2192,"transactions":9,"vwap":2273},"2025-08-22",19.94,20.11,0.23,{"date":2276,"open":2250,"high":2003,"low":1647,"close":1845,"change":2277,"percent_change":1167,"volume":2278,"transactions":9,"vwap":1845},"2025-08-21",0.61,105700,{"date":2280,"open":2281,"high":1978,"low":1905,"close":1890,"change":492,"percent_change":395,"volume":2282,"transactions":9,"vwap":1890},"2025-08-20",19.26,224200,{"date":2284,"open":1883,"high":1889,"low":2285,"close":2177,"change":1036,"percent_change":443,"volume":2286,"transactions":9,"vwap":2177},"2025-08-19",18.76,200000,{"date":2288,"open":1889,"high":1852,"low":2244,"close":2232,"change":897,"percent_change":328,"volume":2289,"transactions":9,"vwap":2232},"2025-08-18",128900,{"date":2291,"open":2292,"high":1654,"low":2293,"close":1664,"change":1399,"percent_change":2294,"volume":1032,"transactions":9,"vwap":1664},"2025-08-15",18.74,18.468,4.89,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2149,"change":661,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2149},"2025-08-14",17.85,18.945,17.48,3.33,507100,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2178,"change":999,"percent_change":1941,"volume":2307,"transactions":9,"vwap":2178},"2025-08-13",17.11,18.42,16.645,543100,{"date":2309,"open":2310,"high":2311,"low":177,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-08-12",17.56,17.675,16.95,-0.44,-2.53,654700,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":316,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-08-11",18.23,16.9,17.39,-3.34,523500,{"date":2324,"open":1970,"high":2325,"low":1930,"close":2326,"change":567,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-08-08",18.96,17.99,-2.97,134300,{"date":2330,"open":2250,"high":2331,"low":1990,"close":2332,"change":567,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-08-07",19.205,18.54,-2.88,153000,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2250,"change":1714,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2250},"2025-08-06",19.36,18.768,-1.85,191200,{"date":2342,"open":2343,"high":2025,"low":2344,"close":2345,"change":1220,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-08-05",18.81,18.48,19.45,3.57,362100,{"date":2349,"open":2114,"high":2350,"low":2351,"close":1929,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1929},"2025-08-04",19.74,18.24,0.12,0.64,229900,{"date":2356,"open":2357,"high":1984,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-08-01",19.25,18.545,18.66,-0.85,-4.36,304200,{"date":2364,"open":1984,"high":2365,"low":1640,"close":2025,"change":376,"percent_change":1133,"volume":2366,"transactions":9,"vwap":2025},"2025-07-31",19.815,250500,{"date":2368,"open":2369,"high":2370,"low":2017,"close":2011,"change":2371,"percent_change":2076,"volume":2372,"transactions":9,"vwap":2011},"2025-07-30",20.43,20.64,-0.65,277300,{"date":2374,"open":2059,"high":2059,"low":1482,"close":1882,"change":802,"percent_change":2375,"volume":2376,"transactions":9,"vwap":1882},"2025-07-29",-3.3,213100,{"date":2378,"open":2379,"high":2380,"low":1803,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-07-28",21.46,21.5,20.93,-0.25,-1.18,309400,{"date":2386,"open":2387,"high":2388,"low":1661,"close":2389,"change":982,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-07-25",21.36,21.505,21.18,-1.26,146200,{"date":2393,"open":2394,"high":1704,"low":2395,"close":2396,"change":2313,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-07-24",21.84,20.81,21.45,-2.01,185700,{"date":2400,"open":1251,"high":2401,"low":1693,"close":1495,"change":405,"percent_change":1618,"volume":2402,"transactions":9,"vwap":1495},"2025-07-23",22.25,365900,{"date":2404,"open":1234,"high":1293,"low":2405,"close":2406,"change":1100,"percent_change":908,"volume":2407,"transactions":9,"vwap":2406},"2025-07-22",21.1,21.56,266000,{"date":2409,"open":1460,"high":2410,"low":1504,"close":2411,"change":510,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-07-21",22.93,21.55,-2.27,263700,{"date":2415,"open":2416,"high":2417,"low":1278,"close":1718,"change":365,"percent_change":462,"volume":2418,"transactions":9,"vwap":1718},"2025-07-18",23.02,23.376,316500,{"date":2420,"open":1706,"high":2421,"low":2422,"close":1284,"change":211,"percent_change":2423,"volume":2424,"transactions":9,"vwap":1284},"2025-07-17",23.065001,21.905,3.74,272000,{"date":2426,"open":2427,"high":2428,"low":2429,"close":1388,"change":2226,"percent_change":1084,"volume":2430,"transactions":9,"vwap":1388},"2025-07-16",21.78,22.084999,21.58,206200,{"date":2432,"open":1706,"high":2433,"low":2434,"close":1483,"change":2382,"percent_change":306,"volume":2435,"transactions":9,"vwap":1483},"2025-07-15",22.135,21.27,208900,{"date":2437,"open":2429,"high":2438,"low":2429,"close":2439,"change":210,"percent_change":1940,"volume":2440,"transactions":9,"vwap":2439},"2025-07-14",22.39,21.87,224000,{"date":2442,"open":1275,"high":1412,"low":2443,"close":2444,"change":413,"percent_change":960,"volume":2445,"transactions":9,"vwap":2444},"2025-07-11",21.391,21.63,175000,{"date":2447,"open":1738,"high":1713,"low":2448,"close":1473,"change":2190,"percent_change":2449,"volume":2450,"transactions":9,"vwap":1473},"2025-07-10",20.938,3.23,304100,{"date":2452,"open":1675,"high":2453,"low":2454,"close":1236,"change":103,"percent_change":2455,"volume":2456,"transactions":9,"vwap":1236},"2025-07-09",21.585,20.57,4.97,236700,{"date":2458,"open":1670,"high":2370,"low":1853,"close":2459,"change":909,"percent_change":2197,"volume":2460,"transactions":9,"vwap":2459},"2025-07-08",20.33,207300,{"date":2462,"open":1244,"high":2463,"low":2189,"close":2464,"change":316,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-07-07",20.785,20.17,-2.89,342000,{"date":2468,"open":1632,"high":1632,"low":1646,"close":1803,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":1803},"2025-07-03",-0.33,-1.56,286000,{"date":2473,"open":2474,"high":1495,"low":1482,"close":2405,"change":1398,"percent_change":103,"volume":2475,"transactions":9,"vwap":2405},"2025-07-02",20.245,949100,{"date":2477,"open":2444,"high":2478,"low":2043,"close":2479,"change":585,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-07-01",22.065001,20.89,-4.04,415100,{"date":2483,"open":1366,"high":2484,"low":2485,"close":1260,"change":306,"percent_change":1972,"volume":2486,"transactions":9,"vwap":1260},"2025-06-30",23.165,21.68,305800,{"date":2488,"open":1366,"high":2489,"low":2490,"close":2491,"change":404,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-06-27",23.265,22.305,22.91,0.44,876300,{"date":2495,"open":2496,"high":2497,"low":2498,"close":1298,"change":1100,"percent_change":690,"volume":2499,"transactions":9,"vwap":1298},"2025-06-26",22.82,23.045,22.12,292000,{"date":2501,"open":1426,"high":1467,"low":2502,"close":1290,"change":777,"percent_change":2503,"volume":2504,"transactions":9,"vwap":1290},"2025-06-25",22.525,-1.34,418100,{"date":2506,"open":2507,"high":2507,"low":2508,"close":1556,"change":2060,"percent_change":2509,"volume":2510,"transactions":9,"vwap":1556},"2025-06-24",24.030001,22.71,1.36,977900,{"date":2512,"open":2513,"high":2514,"low":2515,"close":1290,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":1290},"2025-06-23",24.705,25.73,22.040001,-2.42,-9.6,1350700,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":405,"percent_change":1174,"volume":2525,"transactions":9,"vwap":2524},"2025-06-20",25.1,25.58,24.55,25.22,441500,{"date":2527,"open":2528,"high":2529,"low":1344,"close":1211,"change":1112,"percent_change":1714,"volume":2530,"transactions":9,"vwap":1211},"2025-06-18",24.95,25.625,221900,{"date":2532,"open":2533,"high":1770,"low":2534,"close":1786,"change":2313,"percent_change":2535,"volume":2536,"transactions":9,"vwap":1786},"2025-06-17",25.28,24.056,-1.73,367100,{"date":2538,"open":1432,"high":2539,"low":1406,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-06-16",25.57,25.42,2.15,9.24,512100,{"date":2545,"open":1417,"high":2546,"low":2547,"close":2548,"change":1714,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-06-13",23.925,22.92,23.27,-1.52,441300,{"date":2552,"open":1419,"high":1753,"low":2553,"close":1218,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":1218},"2025-06-12",22.65,0.345,1.48,672600,{"date":2558,"open":67,"high":2559,"low":1299,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-06-11",25.07,23.285,-1.215,-4.96,179000,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2568,"change":68,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-06-10",23.76,24.745,24.5,3.81,322500,{"date":2572,"open":2573,"high":2574,"low":1299,"close":1445,"change":1214,"percent_change":893,"volume":2575,"transactions":9,"vwap":1445},"2025-06-09",23.84,24.045,199800,{"date":2577,"open":1561,"high":2578,"low":1575,"close":1554,"change":908,"percent_change":1398,"volume":2579,"transactions":9,"vwap":1554},"2025-06-06",23.91,219200,{"date":2581,"open":2582,"high":2583,"low":1446,"close":2584,"change":2585,"percent_change":951,"volume":2586,"transactions":9,"vwap":2584},"2025-06-05",22.74,24.049999,23.47,0.75,529700,{"date":2588,"open":1299,"high":2589,"low":1724,"close":1284,"change":413,"percent_change":2535,"volume":2590,"transactions":9,"vwap":1284},"2025-06-04",23.765,386100,{"date":2592,"open":1718,"high":2593,"low":2594,"close":1605,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":1605},"2025-06-03",23.55,21.925,1.12,5.09,569400,{"date":2599,"open":1243,"high":1476,"low":1245,"close":1840,"change":2585,"percent_change":2600,"volume":2601,"transactions":9,"vwap":1840},"2025-06-02",3.53,588300,{"date":2603,"open":2604,"high":2605,"low":2265,"close":2606,"change":123,"percent_change":61,"volume":2607,"transactions":9,"vwap":2606},"2025-05-30",20.83,21.61,21.25,310600,{"date":2609,"open":2610,"high":2611,"low":2072,"close":1489,"change":860,"percent_change":2612,"volume":2613,"transactions":9,"vwap":1489},"2025-05-29",20.15,21.44,4.79,577300,{"date":2615,"open":1803,"high":1803,"low":2616,"close":1976,"change":2027,"percent_change":2617,"volume":2618,"transactions":9,"vwap":1976},"2025-05-28",19.8,-2.86,302000,{"date":2620,"open":1675,"high":1599,"low":2621,"close":2054,"change":2274,"percent_change":118,"volume":2210,"transactions":9,"vwap":2054},"2025-05-27",20.07,{"date":2623,"open":2219,"high":2624,"low":1641,"close":2625,"change":1279,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-05-23",20.7,20.4,-1.11,360600,{"date":2629,"open":2630,"high":2631,"low":2350,"close":2054,"change":909,"percent_change":133,"volume":2632,"transactions":9,"vwap":2054},"2025-05-22",20.3,21.16,336400,{"date":2634,"open":1496,"high":1683,"low":1852,"close":2635,"change":1627,"percent_change":1119,"volume":2636,"transactions":9,"vwap":2635},"2025-05-21",20.47,178100,{"date":2638,"open":2217,"high":1692,"low":2250,"close":1599,"change":2066,"percent_change":2639,"volume":2640,"transactions":9,"vwap":1599},"2025-05-20",7.8,474100,{"date":2642,"open":1977,"high":2217,"low":2643,"close":2260,"change":113,"percent_change":746,"volume":2644,"transactions":9,"vwap":2260},"2025-05-19",18.695,165100,{"date":2646,"open":2073,"high":2647,"low":2648,"close":2337,"change":2352,"percent_change":623,"volume":2649,"transactions":9,"vwap":2337},"2025-05-16",19.55,18.969,137000,{"date":2651,"open":2103,"high":2032,"low":1896,"close":2232,"change":54,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2232},"2025-05-15",2.61,167100,{"date":2655,"open":2267,"high":2656,"low":2292,"close":2184,"change":2143,"percent_change":1820,"volume":2139,"transactions":9,"vwap":2184},"2025-05-14",19.57,{"date":2658,"open":2659,"high":2660,"low":1663,"close":1883,"change":1006,"percent_change":2661,"volume":2662,"transactions":9,"vwap":1883},"2025-05-13",19.89,19.905,-4.45,151200,{"date":2664,"open":2610,"high":2665,"low":2666,"close":1852,"change":1448,"percent_change":887,"volume":2667,"transactions":9,"vwap":1852},"2025-05-12",21.21,18.86,241100,{"date":2669,"open":2670,"high":2671,"low":2670,"close":2610,"change":128,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2610},"2025-05-09",19.69,20.795,2.03,233900,{"date":2675,"open":2616,"high":1623,"low":2676,"close":2677,"change":746,"percent_change":2382,"volume":2678,"transactions":9,"vwap":2677},"2025-05-08",18.835,19.75,101700,{"date":2680,"open":1631,"high":1805,"low":2224,"close":2616,"change":2083,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2616},"2025-05-07",0.56,124800,{"date":2684,"open":1839,"high":1685,"low":2685,"close":2670,"change":1407,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2670},"2025-05-06",19.075001,-5.38,182000,{"date":2689,"open":2631,"high":1504,"low":2690,"close":2395,"change":357,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2395},"2025-05-05",20.655,-2.3,90300,{"date":2694,"open":2625,"high":2695,"low":2625,"close":1253,"change":539,"percent_change":851,"volume":2696,"transactions":9,"vwap":1253},"2025-05-02",21.79,132900,{"date":2698,"open":2699,"high":2700,"low":2701,"close":1490,"change":604,"percent_change":2360,"volume":2702,"transactions":9,"vwap":1490},"2025-05-01",21.059999,21.31,20.335,124300,{"date":2704,"open":1496,"high":2705,"low":2706,"close":2707,"change":395,"percent_change":1323,"volume":2708,"transactions":9,"vwap":2707},"2025-04-30",21.6,19.48,21.26,183700,{"date":2710,"open":2479,"high":2665,"low":2711,"close":2049,"change":252,"percent_change":1441,"volume":2712,"transactions":9,"vwap":2049},"2025-04-29",20.635,97300,{"date":2714,"open":2715,"high":1692,"low":1639,"close":2716,"change":404,"percent_change":2018,"volume":2717,"transactions":9,"vwap":2716},"2025-04-28",20.94,20.92,165400,{"date":2719,"open":1517,"high":1489,"low":1805,"close":2031,"change":2143,"percent_change":231,"volume":2720,"transactions":9,"vwap":2031},"2025-04-25",158400,{"date":2722,"open":1490,"high":2723,"low":1810,"close":1732,"change":2724,"percent_change":712,"volume":2725,"transactions":9,"vwap":1732},"2025-04-24",21.24,0.09,108200,{"date":2727,"open":2031,"high":2728,"low":1624,"close":1490,"change":1270,"percent_change":2729,"volume":2730,"transactions":9,"vwap":1490},"2025-04-23",21.625,3.94,247000,{"date":181,"open":2732,"high":1839,"low":2733,"close":2734,"change":1454,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},19.81,19.65,20.28,2.37,148400]