[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLMT":3,"homepage-market-summary":31,"stock-historical-CLMT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CLMT","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},"Calumet, Inc. Common Stock","Nasdaq",null,"PETROLEUM REFINING","Calumet Inc is a producer of specialty products, including base oils, specialty oils, solvents, esters, and waxes, as well as a variety of fuel and fuel-related products, including asphalt and heavy fuel oils. The company manufactures, formulates, and markets a variety of specialty branded products to customers in various consumer-facing and industrial markets. Its segments include: Specialty Products and Solutions; Montana\u002FRenewables; Performance Brands; and Corporate. The company generates maximum revenue from Fuels, asphalt and other by-products.","1,540","Indianapolis, IN",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},55.28,53.43,56.34,52.32,53.72,1.56,2.9,1515718.563089,23000,54.9678,59.865,17.42,1111413.1404057,89.2,5203,{"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},8.88,1073393,391788285.101425,478.85,"2025-04-22",[183,184,193,203,214,224,235,245,256,267,277,288,299,309,319,330,341,351,362,372,382,393,404,414,425,434,445,455,466,477,488,499,510,521,532,542,553,563,574,585,595,605,616,627,638,647,656,667,678,688,699,710,721,731,742,751,758,766,772,781,790,799,806,814,822,829,837,846,854,862,871,880,889,897,905,913,920,928,936,944,953,962,971,979,987,995,1003,1011,1018,1025,1032,1040,1047,1056,1065,1072,1079,1088,1097,1105,1113,1119,1128,1134,1142,1147,1154,1163,1171,1177,1185,1192,1200,1206,1211,1218,1224,1230,1234,1240,1247,1255,1261,1270,1276,1283,1289,1296,1303,1311,1319,1327,1334,1342,1348,1357,1366,1374,1380,1386,1393,1399,1408,1416,1424,1432,1438,1446,1452,1459,1466,1474,1479,1487,1492,1498,1506,1513,1521,1528,1536,1543,1551,1560,1568,1576,1584,1592,1599,1605,1613,1620,1629,1636,1643,1650,1657,1663,1671,1678,1686,1693,1699,1707,1715,1723,1728,1735,1741,1748,1754,1758,1764,1772,1778,1782,1790,1798,1803,1810,1819,1826,1835,1842,1847,1852,1858,1865,1873,1878,1883,1890,1896,1902,1910,1918,1924,1930,1937,1945,1951,1958,1965,1972,1977,1982,1989,1993,1999,2005,2011,2017,2022,2027,2031,2035,2040,2044,2051,2055,2063,2071,2075,2079,2086,2092,2099,2103,2108,2114,2117,2123,2127,2134,2142,2149,2156,2164,2169,2174,2178,2181,2187,2191,2197,2203,2210,2218,2223,2228,2234,2242,2248,2255,2261,2268,2273,2281,2288,2294,2302,2309,2317,2324,2332,2339,2347,2354,2360,2368,2374,2380,2388,2396,2404,2410,2415,2421,2427,2434,2440,2445,2451,2458,2465,2471,2478,2484,2488,2493,2496,2503,2508,2514,2520,2526,2532,2540,2545,2550,2555,2561,2565,2571,2577,2582,2587,2595,2602,2608,2614,2621,2628,2636,2642,2648,2653,2659,2664,2670,2675,2683,2686,2692,2698,2703,2709,2717,2724,2731,2737,2744,2752,2760,2768,2774,2782,2790,2798,2805,2811,2816,2823,2831,2838],{"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":83,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",52.25,54.015,52.01,2.56,2630803.221694,23470,53.4737,{"date":194,"open":109,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",54.5,52.3,52.38,-0.85,-1.6,2186800.402438,17971,52.769,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",51.53,53.47,51.33,53.23,0.62,1.18,858947.178378,15228,53.0113,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",53.98,51.93,52.61,-1.04,-1.94,1340317.705768,14414,52.6605,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",53.48,53.85,52.24,53.65,-0.2,-0.37,1646923.980365,17740,53.3727,{"date":236,"open":237,"high":238,"low":239,"close":227,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",55.3,55.5806,53.24,-0.53,-0.97,1300401.389599,20799,54.4268,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",56.97,57.16,51.9205,54.38,-2.04,-3.62,2214936.331976,30145,53.7912,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",56.58,58.32,55.54,56.42,-1.7,-2.92,1658738.712106,32815,56.8567,{"date":268,"open":269,"high":26,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",58.06,56.9,58.12,-0.88,-1.49,1554245.675683,21585,57.7948,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",59.64,59.6699,58.54,59,-0.05,-0.08,2675119.040288,15403,59.0308,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",57.99,59.295,57.297,59.05,1.04,1.79,1296525.584745,22548,58.8701,{"date":300,"open":301,"high":302,"low":38,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",56.53,59.08,58.01,0.46,0.8,1951163.029168,23967,58.1603,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":47,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",56.66,57.84,55.65,57.55,1.77,1020814.804141,18257,57.1875,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",57.46,58.0617,54.91,56.55,-0.25,-0.44,1309132.423236,19461,56.3426,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",55.98,58.4,55.7,56.8,0.36,0.64,1278890.698649,22629,57.2543,{"date":342,"open":343,"high":344,"low":237,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",56.14,56.985,56.44,0.75,1.35,1369385.732137,18704,56.4358,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",54.72,56.09,53.855,55.69,1.78,3.3,1257234.108675,18515,55.1892,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":133,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",53.93,54.68,53.45,53.91,1.47,1604284.092777,19741,53.9942,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":231,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",53.38,54.1,52.5,53.13,-0.69,573774.511259,11480,53.2499,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",53.2,54.695,52.08,53.5,0.43,0.81,1180846.668022,17712,53.565,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",52.96,54.61,51.77,53.07,1.55,3.01,1340131.988356,19754,53.0773,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":295,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",50.95,51.57,49.42,51.52,3.6,2040459.134583,24313,50.9395,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",48.57,49.9,46.53,49.73,1.98,4.15,1085473.943178,16607,48.4993,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":420,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",46.26,48.375,47.75,4.33,1259464.43945,17171,47.7675,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",47.61,48.03,45.725,45.77,-2.02,-4.23,1006328.167013,17902,46.1943,{"date":446,"open":447,"high":448,"low":418,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",47.07,48.67,47.79,0.76,1.62,823910.149063,15162,47.6869,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",48.07,48.55,46.75,47.03,-0.29,-0.61,834546.802849,14649,47.1518,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",48.065,48.655,46.37,47.32,-1.69,-3.45,966265.038046,16062,47.1379,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",48.75,49.71,48.4,49.01,0.72,1.49,889451.665266,15860,49.0863,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",49.65,50.305,48.025,48.29,-0.9,-1.83,833794.482422,16850,48.6514,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",50.8,51.5,48.65,49.19,-1.62,-3.19,1063052.625197,16230,49.8003,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",49.1,50.99,48.04,50.81,2.46,5.09,1383266.192485,18667,49.8693,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",47.72,48.93,47.49,48.35,0.63,1.32,912661.116097,15478,48.3341,{"date":533,"open":534,"high":535,"low":536,"close":523,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",48.87,48.96,47.06,-1.07,-2.19,758292.151615,15519,47.8192,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",46.56,49.17,46.29,48.79,1.6,3.39,1285273.948868,19807,48.4435,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",45.99,47.62,47.19,1.15,2.5,1459048.064907,21353,47.1695,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",45.88,47.4,45.7,46.04,0.57,1.25,1575867.962803,24811,46.5336,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",39.63,45.55,39.48,45.47,5.99,15.17,2657518.07071,36162,44.227,{"date":586,"open":587,"high":588,"low":589,"close":578,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",40.85,41.4686,38.62,-2.4,-5.73,2258540.698948,30718,39.7505,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":451,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",41.24,41.96,40.295,41.88,4.02,1377742.812896,21689,41.4064,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",42.055,42.1504,39.835,40.26,-1.3,-3.13,1159763.410352,18901,40.468,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",42.34,42.66,41.06,41.56,-0.81,-1.91,1192948.630428,19700,41.7358,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",43.53,45.1,42.01,42.37,-1.82,-4.12,1346821.112755,17599,43.1904,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":103,"volume":644,"transactions":645,"vwap":646},"2026-07-31",44.48,42.91,44.19,0.44,741107.562907,12667,43.7525,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":347,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",42.67,44.05,43.75,3.18,1228527.526636,18250,43.6904,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",42.17,42.96,41.7,42.4,0.92,2.22,777927.200044,16562,42.3857,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",41.9,42.18,40.94,41.48,0.2,0.48,902892.864364,14782,41.5102,{"date":679,"open":680,"high":681,"low":610,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",40.74,41.45,41.28,-0.41,-0.98,1053141.0785,18287,40.9494,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",42.77,42.9979,41.17,41.69,-1.13,-2.64,1424236.449562,21138,41.8575,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",45.17,45.2,41.945,42.82,-1.32,-2.99,1279380.653058,19186,42.9412,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",44.35,44.61,43.585,44.14,-0.03,-0.07,755759.759526,13249,44.1336,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":39,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-21",43.78,44.34,42.885,44.17,1.68,856644.43607,15575,43.7393,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",42.75,44.02,42.42,43.44,0.61,1.42,867741.108278,14751,43.2433,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-17",41.15,42.95,41.0099983,42.83,1.75,4.26,2742800,{"date":752,"open":753,"high":670,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-16",40.060001,41.080002,1.07,2.67,1729600,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":643,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-15",39.44,40.21,38.75,40.0099983,1.11,1081000,{"date":767,"open":610,"high":768,"low":769,"close":770,"change":113,"percent_change":716,"volume":771,"transactions":9,"vwap":770},"2026-07-14",40.47,38.73,39.57,1290100,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-13",40.18,41.37,39.4,39.58,0.11,0.28,1727000,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-10",38.92,39.73,38.86,39.47,0.47,1.21,665500,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-09",38.8,39.33,38.33,39,0.21,0.54,839100,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":451,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-08",37.69,39.5,38.79,4.36,1097900,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":389,"volume":813,"transactions":9,"vwap":811},"2026-07-07",37.27,37.9,36.77,37.17,0.3,816100,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-06",35.84,37.42,36.87,0.45,1.24,537100,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":113,"percent_change":716,"volume":828,"transactions":9,"vwap":827},"2026-07-02",36.48,36.98,35.69,36.42,744800,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-01",35.59,36.57,36.43,0.41,1.14,863000,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-30",36.060001,36.35,35.25,36.02,0.19,0.53,657400,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":346,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-29",35.23,36.68,35.2,35.83,2.14,770800,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":389,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-26",34.43,35.66,33.4,35.080002,2.36,2688500,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-25",32.5,34.34,32.15,34.27,1.53,4.67,505200,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-24",32.34,32.84,31.7,32.74,-0.09,-0.27,856800,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-23",32.89,33.36,32.36,32.83,-0.42,-1.26,699700,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":737,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-22",32.95,33.29,32.17,33.25,1.87,641600,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-18",33.55,31.66,32.64,-0.51,-1.54,1333000,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":304,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-17",33.27,33.96,32.63,33.15,1.41,652300,{"date":914,"open":874,"high":910,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-16",31.77,32.69,-0.72,-2.16,781900,{"date":921,"open":892,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-15",34.09,32.77,33.41,-1.01,-2.93,916900,{"date":929,"open":930,"high":931,"low":867,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-12",34.55,35.78,34.42,-0.5,-1.43,657900,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":133,"volume":943,"transactions":9,"vwap":941},"2026-06-11",34.82,35.28,34.51,34.92,0.27,686500,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-10",34.060001,35.34,34.02,34.65,0.6,1.76,679600,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-09",35.13,35.44,33.16,34.049999,-1.45,-4.08,1076000,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-08",36.029999,36.12,35.32,35.5,0.33,0.94,560000,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-05",37.13,34.96,35.17,-2.24,-5.99,1334600,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":778,"volume":986,"transactions":9,"vwap":984},"2026-06-04",37.049999,37.73,36.55,37.41,0.04,609800,{"date":988,"open":989,"high":762,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-03",37,36.32,37.37,1.26,3.49,1444000,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":389,"volume":1002,"transactions":9,"vwap":1000},"2026-06-02",35.86,36.3,35.49,36.11,0.29,778100,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":153,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-06-01",35.93,36.6,35.61,35.82,0.99,720800,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":716,"percent_change":284,"volume":1017,"transactions":9,"vwap":1016},"2026-05-29",35.39,35.71,34.74,35.47,909300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":967,"change":738,"percent_change":1023,"volume":1024,"transactions":9,"vwap":967},"2026-05-28",34.49,35.85,34.26,4.17,840400,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":778,"percent_change":143,"volume":1031,"transactions":9,"vwap":1030},"2026-05-27",33.099998,34.45,32.98,34.080002,655100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":325,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-26",34,34.75,33.57,33.97,-0.73,879700,{"date":1041,"open":1042,"high":856,"low":1043,"close":1044,"change":347,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-22",32.78,32.75,34.22,4.11,898700,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-21",32.91,32.93,31.73,32.87,0.95,2.98,719500,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-20",31.9,32.56,31.48,31.92,-0.31,-0.96,714600,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":231,"volume":1071,"transactions":9,"vwap":1069},"2026-05-19",32.67,31.83,32.23,-0.12,708800,{"date":1073,"open":1060,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":82,"volume":1078,"transactions":9,"vwap":1076},"2026-05-18",32.68,30.9,32.35,0.97,561200,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-15",31.040001,31.5,30.76,31.38,0.05,0.16,771200,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-14",31.54,31.72,31,31.33,-0.1,-0.32,570100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":378,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-13",32.11,32.42,31.2,31.43,-2.15,1271600,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":230,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-12",32.45,32.54,31.49,32.12,-0.62,770400,{"date":1114,"open":1059,"high":923,"low":1115,"close":1116,"change":1117,"percent_change":346,"volume":1118,"transactions":9,"vwap":1116},"2026-05-11",31.79,32.32,0.24,1268200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-08",32.53,34.16,31.15,32.080002,-2.53,-7.31,2220800,{"date":1129,"open":1130,"high":1015,"low":1131,"close":1132,"change":778,"percent_change":143,"volume":1133,"transactions":9,"vwap":1132},"2026-05-07",33.84,33.34,34.61,1033700,{"date":1135,"open":941,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-06",36.63,34.040001,34.5,-1.52,-4.22,1439600,{"date":1143,"open":922,"high":1144,"low":922,"close":842,"change":895,"percent_change":1145,"volume":1146,"transactions":9,"vwap":842},"2026-05-05",36.33,5.48,1351100,{"date":1148,"open":1149,"high":1028,"low":1150,"close":1151,"change":787,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-05-04",33.61,33.33,34.15,1.4,1028400,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-01",32.57,33.85,32.47,33.68,0.96,2.93,923400,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":843,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-30",32.14,33.07,32,32.72,0.58,619200,{"date":1172,"open":1173,"high":1059,"low":1173,"close":1121,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1121},"2026-04-29",30.85,2.02,6.62,1122900,{"date":1178,"open":1179,"high":1060,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-28",31.21,29.81,30.51,-0.24,-0.78,720900,{"date":1186,"open":1187,"high":1082,"low":1188,"close":1189,"change":1086,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-27",30.77,30.63,30.75,0.52,550300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":538,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-24",31.98,32.13,30.22,30.59,-6.68,1398700,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1042,"change":812,"percent_change":662,"volume":1205,"transactions":9,"vwap":1042},"2026-04-23",32.85,32.99,32.21,644200,{"date":1207,"open":1121,"high":907,"low":1204,"close":1208,"change":283,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-22",32.48,-0.15,639300,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1121,"change":304,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1121},"2026-04-21",32.19,32.71,32.029999,1.43,650000,{"date":1219,"open":1108,"high":1108,"low":1061,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-20",32.07,-0.14,-0.43,803800,{"date":1225,"open":1226,"high":1121,"low":1227,"close":1204,"change":1228,"percent_change":925,"volume":1229,"transactions":9,"vwap":1204},"2026-04-17",32.41,31.11,-0.33,1677500,{"date":1231,"open":1124,"high":1049,"low":1124,"close":1108,"change":797,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1108},"2026-04-16",1.69,1146100,{"date":1235,"open":1099,"high":1236,"low":1237,"close":1167,"change":1182,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1167},"2026-04-15",32.49,31.67,-0.74,1140200,{"date":1241,"open":901,"high":1242,"low":1215,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-14",33.12,32.24,-0.66,-2.01,637800,{"date":1248,"open":1249,"high":1250,"low":1195,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-13",34.099998,34.63,32.9,-0.75,-2.23,1427900,{"date":1256,"open":1257,"high":1258,"low":1242,"close":1259,"change":673,"percent_change":950,"volume":1260,"transactions":9,"vwap":1259},"2026-04-10",33.17,34.12,33.65,1152000,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-09",34.69,35.07,33.040001,33.45,-1.05,-3.04,962300,{"date":1271,"open":874,"high":1272,"low":1273,"close":1138,"change":1274,"percent_change":1244,"volume":1275,"transactions":9,"vwap":1138},"2026-04-08",34.52,32.43,-0.23,938400,{"date":1277,"open":967,"high":1278,"low":1122,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-07",36.099998,34.73,-0.99,-2.77,1451600,{"date":1284,"open":941,"high":1285,"low":1138,"close":1286,"change":138,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-06",35.73,35.72,1.88,668000,{"date":1290,"open":1291,"high":1292,"low":1020,"close":1293,"change":787,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-04-02",34.87,35.48,35.060001,1.36,1094100,{"date":1297,"open":1008,"high":816,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-01",33.73,34.59,-1.31,-3.65,2367000,{"date":1304,"open":1293,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-31",36.5,34.79,35.9,0.86,2.45,2357400,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1054,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-30",33.83,36.94,33.49,35.040001,9.3,4639900,{"date":1320,"open":1321,"high":1220,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-27",30.82,30.5,32.060001,1.27,4.12,1697800,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":305,"percent_change":756,"volume":1333,"transactions":9,"vwap":1332},"2026-03-26",29.86,31.41,29.37,30.79,1226400,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":160,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-25",29.25,30.46,29.12,29.99,2.53,1107700,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1336,"change":61,"percent_change":1347,"volume":904,"transactions":9,"vwap":1336},"2026-03-24",28.2,29.92,27.88,4.24,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-23",27.61,28.51,27.01,28.059999,0.02,0.07,1185600,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-20",29.02,29.51,27.28,28.040001,-0.68,-2.37,2903900,{"date":1367,"open":1180,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-19",30,28.35,28.72,-0.39,-1.34,1132000,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":674,"percent_change":727,"volume":1379,"transactions":9,"vwap":1378},"2026-03-18",28.63,29.32,29.11,1026900,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1376,"change":153,"percent_change":820,"volume":1385,"transactions":9,"vwap":1376},"2026-03-17",28.83,29.34,28.3,950700,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1062,"percent_change":74,"volume":1392,"transactions":9,"vwap":1391},"2026-03-16",28.59,29.26,28.1,28.28,661700,{"date":1394,"open":1395,"high":1396,"low":1391,"close":1388,"change":1209,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1388},"2026-03-13",28.68,29.19,-0.52,830000,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-12",29.77,29.93,28.54,28.74,-0.34,-1.17,1365800,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":305,"volume":1415,"transactions":9,"vwap":1413},"2026-03-11",29.65,30.12,28.86,29.08,0.23,1392500,{"date":1417,"open":1396,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-10",29.78,28.55,28.85,-0.49,-1.67,890500,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1383,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1383},"2026-03-09",30.35,30.71,29.01,-1.06,-3.49,1349100,{"date":1433,"open":1434,"high":1330,"low":1435,"close":1436,"change":778,"percent_change":336,"volume":1437,"transactions":9,"vwap":1436},"2026-03-06",30.48,30.02,30.4,2067800,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1077,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-05",29.38,30.52,28.93,30.29,3.31,1700200,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1377,"change":1216,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1377},"2026-03-04",28,30.030001,5.13,1474400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":674,"percent_change":748,"volume":1458,"transactions":9,"vwap":1457},"2026-03-03",26.87,28.66,26.41,27.89,1760500,{"date":1460,"open":1461,"high":1362,"low":1462,"close":1463,"change":819,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-02",27.51,26.74,27.41,1.67,1526600,{"date":1467,"open":1442,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-27",29.23,26.65,26.96,-3.26,-10.79,2680200,{"date":1475,"open":1476,"high":1426,"low":1476,"close":1196,"change":527,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1196},"2026-02-26",29.2,2.13,1721700,{"date":1480,"open":1481,"high":1482,"low":1403,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-25",29.48,29.75,29.59,0.34,1.16,918000,{"date":1488,"open":1489,"high":1490,"low":1419,"close":1336,"change":123,"percent_change":1308,"volume":1491,"transactions":9,"vwap":1336},"2026-02-24",28.97,29.52,939100,{"date":1493,"open":1419,"high":1389,"low":1494,"close":1495,"change":1308,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-23",27.8,29,3.06,1847900,{"date":1499,"open":1500,"high":1360,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-20",29.33,28.049999,28.14,-1.25,-4.25,1189700,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":231,"volume":1512,"transactions":9,"vwap":1510},"2026-02-19",29.71,28.67,29.39,-0.11,916200,{"date":1514,"open":1515,"high":1345,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-18",28.73,28.64,29.5,0.77,2.68,1326400,{"date":1522,"open":1523,"high":1524,"low":1457,"close":1515,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1515},"2026-02-17",28.45,28.9,0.12,0.42,1684900,{"date":1529,"open":1530,"high":1476,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-13",26.48,26.47,28.61,2.63,10.12,3098300,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1001,"percent_change":118,"volume":1542,"transactions":9,"vwap":1541},"2026-02-12",25.93,26.29,25.56,25.98,912800,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1190,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-11",25.63,25.86,25.46,25.69,2.07,1409700,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-10",25.87,25.88,24.97,25.17,-0.59,-2.29,979300,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":569,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-02-09",25.34,26.07,25.22,25.76,2.26,1278000,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-06",24.56,25.39,25.19,0.65,2.65,1700900,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1525,"volume":1583,"transactions":9,"vwap":1581},"2026-02-05",24.28,24.75,24.059999,24.54,0.03,936400,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1190,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-02-04",24.09,25.32,24,24.51,2.17,2122700,{"date":1593,"open":1594,"high":1588,"low":1595,"close":1596,"change":992,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-02-03",22.77,22.51,23.99,5.54,2282200,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":143,"percent_change":1216,"volume":1604,"transactions":9,"vwap":1603},"2026-02-02",22.030001,23.41,22.73,1217900,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1354,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-01-30",22.27,22.45,21.61,22.41,0.09,1023900,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":305,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-29",21.56,23,22.39,3.71,1563800,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-28",22.31,22.35,21.26,21.59,-0.54,-2.44,1441200,{"date":1630,"open":1615,"high":1631,"low":1632,"close":1633,"change":138,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-27",22.47,21.41,22.13,3.07,1870200,{"date":1637,"open":1624,"high":1638,"low":1639,"close":1640,"change":1484,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-26",21.82,21.049999,21.47,1.61,1115100,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":779,"percent_change":83,"volume":1649,"transactions":9,"vwap":1648},"2026-01-23",20.91,21.31,20.88,21.13,1611700,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":778,"percent_change":844,"volume":1656,"transactions":9,"vwap":1655},"2026-01-22",20.7,21.16,20.66,20.85,1440900,{"date":1658,"open":1659,"high":1648,"low":1660,"close":1661,"change":1086,"percent_change":133,"volume":1662,"transactions":9,"vwap":1661},"2026-01-21",20.78,20.33,20.74,699900,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":123,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-20",20.15,21.17,20.059999,20.58,1.23,1975700,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1660,"change":1274,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1660},"2026-01-16",20.57,20.71,19.62,-1.12,1820500,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":304,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-15",19.93,21.27,19.89,20.56,2.29,2255000,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":796,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-14",19.87,20.2,20.1,1.06,986700,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1682,"change":877,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1682},"2026-01-13",20.43,19.77,-0.45,765700,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":778,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2026-01-12",19.74,20.25,19.29,19.98,0.55,888800,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1688,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1688},"2026-01-09",20.18,20.28,19.83,-0.26,-1.29,1190900,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":336,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2026-01-08",19.78,20.16,19.63,20.13,1.82,1269400,{"date":1724,"open":1675,"high":1667,"low":1725,"close":1696,"change":1726,"percent_change":662,"volume":1727,"transactions":9,"vwap":1696},"2026-01-07",19.57,0.18,860600,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1355,"percent_change":336,"volume":1734,"transactions":9,"vwap":1733},"2026-01-06",18.74,19.99,18.23,19.59,1653000,{"date":1736,"open":1704,"high":1737,"low":1738,"close":1739,"change":716,"percent_change":1209,"volume":1740,"transactions":9,"vwap":1739},"2026-01-05",20.69,19.48,19.52,1888600,{"date":1742,"open":1696,"high":1743,"low":1744,"close":1745,"change":1095,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2026-01-02",19.97,19.53,19.55,-1.61,467000,{"date":1749,"open":1750,"high":1743,"low":1725,"close":1688,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1688},"2025-12-31",19.73,0.14,0.71,410600,{"date":1755,"open":1717,"high":1756,"low":1745,"close":1750,"change":283,"percent_change":325,"volume":1757,"transactions":9,"vwap":1750},"2025-12-30",19.94,480900,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1717,"change":1611,"percent_change":304,"volume":1763,"transactions":9,"vwap":1717},"2025-12-29",19.66,20.02,19.56,300000,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1094,"volume":1771,"transactions":9,"vwap":1769},"2025-12-26",19.71,19.84,19.51,19.69,-0.02,266900,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1766,"change":461,"percent_change":959,"volume":1777,"transactions":9,"vwap":1766},"2025-12-24",19.92,20.11,19.65,254300,{"date":1779,"open":1780,"high":1775,"low":1688,"close":1780,"change":1085,"percent_change":123,"volume":1781,"transactions":9,"vwap":1780},"2025-12-23",20,348400,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1062,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-22",20.42,20.59,19.82,19.95,-1.53,496000,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":346,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-19",19.47,20.39,19.38,20.26,3.84,1420000,{"date":1799,"open":1739,"high":1800,"low":1801,"close":1768,"change":1525,"percent_change":209,"volume":1802,"transactions":9,"vwap":1768},"2025-12-18",19.79,19.31,737600,{"date":1804,"open":1805,"high":1696,"low":1806,"close":1807,"change":1808,"percent_change":537,"volume":1809,"transactions":9,"vwap":1807},"2025-12-17",19.61,19.19,19.39,-0.21,796300,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-16",19.8,20.49,19.4,19.6,-0.82,-4.02,765900,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1784,"change":1824,"percent_change":230,"volume":1825,"transactions":9,"vwap":1784},"2025-12-15",20.47,20.89,20.31,-0.04,823500,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-12",20.21,20.67,20.08,20.46,0.22,1.09,680000,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":779,"percent_change":1152,"volume":1841,"transactions":9,"vwap":1840},"2025-12-11",19.81,20.41,19.76,20.24,639800,{"date":1843,"open":1767,"high":1830,"low":1844,"close":1845,"change":1086,"percent_change":389,"volume":1846,"transactions":9,"vwap":1845},"2025-12-10",19.5,19.96,605500,{"date":1848,"open":1739,"high":1682,"low":1849,"close":1812,"change":834,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1812},"2025-12-09",19.35,2.11,467400,{"date":1853,"open":1854,"high":1745,"low":1855,"close":1807,"change":1085,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1807},"2025-12-08",19.24,19.17,0.26,478800,{"date":1859,"open":1860,"high":1766,"low":1861,"close":1862,"change":1511,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-05",19.37,19.22,19.34,-0.57,450000,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-04",19.75,19.42,19.45,-0.18,-0.92,413300,{"date":1874,"open":1839,"high":1812,"low":1875,"close":1719,"change":778,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1719},"2025-12-03",19.43,0.56,733200,{"date":1879,"open":1794,"high":1750,"low":1880,"close":1739,"change":843,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1739},"2025-12-02",18.99,0.98,367900,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1582,"percent_change":1086,"volume":1889,"transactions":9,"vwap":1888},"2025-12-01",19.27,19.85,19.13,19.33,417800,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":942,"percent_change":738,"volume":1895,"transactions":9,"vwap":1894},"2025-11-28",19,19.36,19.3,189200,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1900,"change":113,"percent_change":283,"volume":1901,"transactions":9,"vwap":1900},"2025-11-26",18.9,19.28,19.030001,602600,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":674,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-11-25",18.58,19.09,18.38,19.040001,2.59,493600,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":877,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-11-24",18.62,18.73,18.15,18.56,-0.48,538800,{"date":1919,"open":1914,"high":1920,"low":1921,"close":1922,"change":388,"percent_change":860,"volume":1923,"transactions":9,"vwap":1922},"2025-11-21",18.89,17.85,18.65,802300,{"date":1925,"open":1926,"high":1860,"low":1914,"close":1927,"change":1916,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-11-20",18.97,18.22,-2.57,583100,{"date":1931,"open":1932,"high":1892,"low":1927,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-19",18.84,18.7,-0.38,-1.99,707300,{"date":1938,"open":1939,"high":1887,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-18",18.3,18.18,19.08,0.51,2.75,649900,{"date":1946,"open":1947,"high":1932,"low":1948,"close":1949,"change":1094,"percent_change":1626,"volume":1950,"transactions":9,"vwap":1949},"2025-11-17",18.64,18.21,18.57,748300,{"date":1952,"open":1953,"high":1898,"low":1954,"close":1955,"change":336,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-11-14",18.040001,18,18.67,1.97,482200,{"date":1959,"open":1960,"high":1941,"low":1961,"close":1962,"change":1111,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-11-13",18.83,17.91,18.31,-3.28,1438000,{"date":1966,"open":1899,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":633,"volume":1971,"transactions":9,"vwap":1969},"2025-11-12",19.41,18.77,18.93,-0.35,815800,{"date":1973,"open":1806,"high":1839,"low":1907,"close":1899,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1899},"2025-11-11",0.13,0.68,582100,{"date":1978,"open":1899,"high":1979,"low":1898,"close":1980,"change":1824,"percent_change":1808,"volume":1981,"transactions":9,"vwap":1980},"2025-11-10",19.9,19.15,1215600,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1806,"change":1095,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1806},"2025-11-07",21,22.1,18.37,-1.64,2405100,{"date":1990,"open":1733,"high":1786,"low":1801,"close":1768,"change":1354,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1768},"2025-11-06",0.1,936100,{"date":1994,"open":1839,"high":1780,"low":1995,"close":1996,"change":1182,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-11-05",19.2,19.49,-1.22,811000,{"date":2000,"open":1769,"high":1665,"low":2001,"close":1750,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1750},"2025-11-04",18.92,-0.36,-1.79,890700,{"date":2006,"open":1844,"high":2007,"low":1855,"close":2008,"change":844,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-11-03",20.38,20.09,2.71,728500,{"date":2012,"open":2013,"high":1760,"low":2014,"close":1762,"change":1086,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1762},"2025-10-31",19.32,18.91,0.82,492300,{"date":2018,"open":1762,"high":1774,"low":2019,"close":1814,"change":1511,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1814},"2025-10-30",19.25,-0.56,395800,{"date":2023,"open":1767,"high":2024,"low":1854,"close":1768,"change":1371,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1768},"2025-10-29",20.32,-1.96,606700,{"date":2028,"open":1780,"high":2029,"low":1750,"close":1979,"change":1808,"percent_change":219,"volume":2030,"transactions":9,"vwap":1979},"2025-10-28",20.35,393100,{"date":2032,"open":1690,"high":1709,"low":1766,"close":1775,"change":2033,"percent_change":1085,"volume":2034,"transactions":9,"vwap":1775},"2025-10-27",0.01,720500,{"date":2036,"open":2037,"high":2038,"low":1675,"close":1690,"change":778,"percent_change":1705,"volume":2039,"transactions":9,"vwap":1690},"2025-10-24",20.17,20.3,1064400,{"date":2041,"open":2042,"high":1668,"low":1675,"close":1731,"change":153,"percent_change":357,"volume":2043,"transactions":9,"vwap":1731},"2025-10-23",19.67,1298700,{"date":2045,"open":2046,"high":2047,"low":2014,"close":2048,"change":1077,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-10-22",19.14,20.049999,19.64,5.2,993300,{"date":2052,"open":2053,"high":1968,"low":1914,"close":1955,"change":1511,"percent_change":1557,"volume":2054,"transactions":9,"vwap":1955},"2025-10-21",18.71,404600,{"date":2056,"open":2057,"high":2058,"low":1914,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-10-20",18.33,18.81,18.78,0.59,3.24,432400,{"date":2064,"open":2065,"high":1892,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-10-17",18.79,18.07,18.19,-0.76,-4.01,818900,{"date":2072,"open":1892,"high":1801,"low":2057,"close":2073,"change":1525,"percent_change":337,"volume":2074,"transactions":9,"vwap":2073},"2025-10-16",18.95,671700,{"date":2076,"open":1933,"high":1801,"low":2077,"close":1960,"change":796,"percent_change":118,"volume":2078,"transactions":9,"vwap":1960},"2025-10-15",18.44,504500,{"date":2080,"open":2081,"high":2082,"low":2083,"close":1912,"change":1484,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1912},"2025-10-14",17.81,18.68,17.75,1.86,349600,{"date":2087,"open":1921,"high":2088,"low":2089,"close":2090,"change":950,"percent_change":549,"volume":2091,"transactions":9,"vwap":2090},"2025-10-13",18.47,17.45,18.28,604300,{"date":2093,"open":2094,"high":2095,"low":27,"close":2096,"change":933,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-10-10",17.95,18.69,17.68,-2.75,773100,{"date":2100,"open":1904,"high":1922,"low":2101,"close":1940,"change":231,"percent_change":1935,"volume":2102,"transactions":9,"vwap":1940},"2025-10-09",18.14,461700,{"date":2104,"open":2105,"high":1730,"low":1940,"close":2106,"change":779,"percent_change":868,"volume":2107,"transactions":9,"vwap":2106},"2025-10-08",18.32,18.55,512000,{"date":2109,"open":2110,"high":1986,"low":2111,"close":2112,"change":985,"percent_change":1832,"volume":2113,"transactions":9,"vwap":2112},"2025-10-07",18.08,17.74,18.27,814200,{"date":2115,"open":1955,"high":1969,"low":1927,"close":1732,"change":2002,"percent_change":220,"volume":2116,"transactions":9,"vwap":1732},"2025-10-06",679500,{"date":2118,"open":2119,"high":1969,"low":2105,"close":2120,"change":2121,"percent_change":389,"volume":2122,"transactions":9,"vwap":2120},"2025-10-03",18.5,18.59,0.15,591600,{"date":2124,"open":2125,"high":2119,"low":1948,"close":2077,"change":1354,"percent_change":778,"volume":2126,"transactions":9,"vwap":2077},"2025-10-02",18.42,431300,{"date":2128,"open":2129,"high":1922,"low":2130,"close":2125,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2125},"2025-10-01",18.11,17.98,0.17,0.93,500400,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1274,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-09-30",18.26,18.41,17.93,18.25,-1.24,543000,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":878,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-09-29",18.66,18.059999,18.48,-1.44,621100,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":717,"percent_change":231,"volume":2155,"transactions":9,"vwap":2154},"2025-09-26",18.45,18.96,18.01,18.75,824000,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":1464,"volume":2163,"transactions":9,"vwap":2161},"2025-09-25",18.4,18.86,18.1,18.82,0.31,1634700,{"date":2165,"open":2144,"high":2001,"low":1986,"close":2166,"change":2167,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-09-24",18.51,0,765000,{"date":2170,"open":2144,"high":2171,"low":2137,"close":2166,"change":1209,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2166},"2025-09-23",19.11,-0.8,814600,{"date":2175,"open":2112,"high":2161,"low":2176,"close":2144,"change":2121,"percent_change":389,"volume":2177,"transactions":9,"vwap":2144},"2025-09-22",18.2,609600,{"date":2179,"open":2119,"high":2161,"low":1940,"close":2166,"change":717,"percent_change":1934,"volume":2180,"transactions":9,"vwap":2166},"2025-09-19",1733900,{"date":2182,"open":2183,"high":2183,"low":2184,"close":1904,"change":2185,"percent_change":925,"volume":2186,"transactions":9,"vwap":1904},"2025-09-18",19.049999,18.35,-0.19,645400,{"date":2188,"open":2152,"high":1762,"low":2176,"close":1968,"change":1421,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1968},"2025-09-17",-2.54,1676500,{"date":2192,"open":2096,"high":1738,"low":2193,"close":2194,"change":748,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-09-16",17.51,19.26,9.99,1772600,{"date":2198,"open":27,"high":2199,"low":2200,"close":2193,"change":1525,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2193},"2025-09-15",17.7,17.08,0.69,528100,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":1503,"volume":2209,"transactions":9,"vwap":2207},"2025-09-12",17.69,17.09,17.39,-0.22,702500,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":283,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-09-11",17.66,17.97,17.41,17.61,-0.28,632800,{"date":2219,"open":2220,"high":2094,"low":2221,"close":2212,"change":1511,"percent_change":1111,"volume":2222,"transactions":9,"vwap":2212},"2025-09-10",17.77,17.1,777200,{"date":2224,"open":2225,"high":1914,"low":2225,"close":2220,"change":2226,"percent_change":22,"volume":2227,"transactions":9,"vwap":2220},"2025-09-09",17.27,0.5,830300,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2225,"change":1863,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2225},"2025-09-08",17.96,17.16,-3.2,742500,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":305,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-09-05",16.93,17.89,16.75,17.84,4.69,803300,{"date":2243,"open":2244,"high":2225,"low":2245,"close":2246,"change":779,"percent_change":1464,"volume":2247,"transactions":9,"vwap":2246},"2025-09-04",16.73,16.56,17.040001,533600,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":1832,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-09-03",16.13,16.84,16.76,1.33,646300,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2258,"change":1117,"percent_change":368,"volume":2260,"transactions":9,"vwap":2258},"2025-09-02",16.25,16.54,16,501400,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":716,"percent_change":1870,"volume":2267,"transactions":9,"vwap":2266},"2025-08-29",16.31,16.52,16.040001,16.3,518300,{"date":2269,"open":2270,"high":96,"low":2271,"close":2270,"change":2121,"percent_change":2132,"volume":2272,"transactions":9,"vwap":2270},"2025-08-28",16.33,16.049999,459600,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1726,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-08-27",15.88,16.43,15.79,16.18,1.12,516500,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2259,"change":2286,"percent_change":1627,"volume":2287,"transactions":9,"vwap":2259},"2025-08-26",16.4,16.58,15.35,-0.4,1607200,{"date":2289,"open":2259,"high":2290,"low":2291,"close":2283,"change":819,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2283},"2025-08-25",16.55,15.87,2.82,1336900,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":764,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-08-22",14.91,16.34,14.84,15.95,7.48,2216700,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2298,"change":47,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2298},"2025-08-21",13.79,15.11,13.71,7.23,695000,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1169,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-08-20",13.27,14.24,13.19,13.84,4.37,896500,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":1582,"percent_change":1414,"volume":2323,"transactions":9,"vwap":2322},"2025-08-19",13.1,13.35,12.94,13.26,642400,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":231,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-08-18",13.58,13.6,13.22,13.23,-2.72,713900,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2327,"change":1209,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2327},"2025-08-15",13.85,14.01,13.49,-1.09,773600,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1626,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-08-14",14.12,14.14,13.51,13.75,-3.78,669400,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2121,"percent_change":1691,"volume":2353,"transactions":9,"vwap":2352},"2025-08-13",14.06,14.49,13.81,14.29,683800,{"date":2355,"open":2311,"high":2356,"low":2311,"close":2342,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2342},"2025-08-12",14.28,0.87,6.56,1183300,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2311,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2311},"2025-08-11",14.4,14.44,13.01,-1.1,-7.65,1592000,{"date":2369,"open":2370,"high":2371,"low":2342,"close":2372,"change":1626,"percent_change":252,"volume":2373,"transactions":9,"vwap":2372},"2025-08-08",14.27,15.38,14.37,1172100,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2296,"change":1062,"percent_change":251,"volume":2379,"transactions":9,"vwap":2296},"2025-08-07",15.26,15.47,14.59,771700,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":461,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-08-06",15.69,15.7,14.72,15.22,-1.87,1246000,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":796,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-08-05",15.36,15.74,15.21,15.51,1.37,617500,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":1808,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-08-04",15.53,15.83,15.04,15.3,-1.35,712200,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2393,"change":1222,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2393},"2025-08-01",15.78,15.03,-2.7,640100,{"date":2411,"open":2291,"high":2259,"low":2371,"close":2412,"change":2185,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-07-31",15.94,-1.18,842500,{"date":2416,"open":2417,"high":2276,"low":2418,"close":2250,"change":2419,"percent_change":495,"volume":2420,"transactions":9,"vwap":2250},"2025-07-30",16.42,15.72,-0.3,621700,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2276,"change":1934,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2276},"2025-07-29",16.88,16.030001,-2.26,643300,{"date":2428,"open":2429,"high":2430,"low":2417,"close":2431,"change":2432,"percent_change":2002,"volume":2433,"transactions":9,"vwap":2431},"2025-07-28",16.85,17,16.81,-0.06,602200,{"date":2435,"open":2436,"high":2436,"low":2276,"close":2437,"change":878,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-07-25",17.17,16.87,-1.58,542600,{"date":2441,"open":2246,"high":2225,"low":2442,"close":2443,"change":985,"percent_change":1414,"volume":2444,"transactions":9,"vwap":2443},"2025-07-24",16.66,17.14,568700,{"date":2446,"open":2436,"high":2447,"low":2448,"close":2221,"change":2449,"percent_change":787,"volume":2450,"transactions":9,"vwap":2221},"2025-07-23",17.29,16.65,0.08,680300,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":674,"percent_change":22,"volume":2457,"transactions":9,"vwap":2456},"2025-07-22",16.59,17.059999,16.39,17.02,681500,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2258,"change":128,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2258},"2025-07-21",16.23,16.95,16.1,2.48,734500,{"date":2466,"open":2467,"high":2468,"low":2462,"close":2469,"change":1525,"percent_change":346,"volume":2470,"transactions":9,"vwap":2469},"2025-07-18",16.35,16.72,16.14,595300,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2185,"percent_change":1406,"volume":2477,"transactions":9,"vwap":2476},"2025-07-17",16.11,16.38,15.75,16.02,731400,{"date":2479,"open":2460,"high":2480,"low":2481,"close":2482,"change":1582,"percent_change":843,"volume":2483,"transactions":9,"vwap":2482},"2025-07-16",16.5,15.4,16.21,706100,{"date":2485,"open":2455,"high":2486,"low":2462,"close":2278,"change":230,"percent_change":1997,"volume":2487,"transactions":9,"vwap":2278},"2025-07-15",16.49,789500,{"date":2489,"open":2490,"high":2490,"low":2412,"close":2474,"change":2286,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2474},"2025-07-14",16.78,-2.38,1296700,{"date":2494,"open":2448,"high":2246,"low":2290,"close":2490,"change":2121,"percent_change":68,"volume":2495,"transactions":9,"vwap":2490},"2025-07-11",668400,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2201,"percent_change":430,"volume":2502,"transactions":9,"vwap":2501},"2025-07-10",15.85,16.67,15.81,16.63,515000,{"date":2504,"open":2467,"high":2486,"low":2505,"close":2412,"change":683,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2412},"2025-07-09",15.63,-2.51,586500,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2467,"change":461,"percent_change":2513,"volume":789,"transactions":9,"vwap":2467},"2025-07-08",16.6,16.89,16.32,-1.74,{"date":2515,"open":2245,"high":2221,"low":2516,"close":2517,"change":886,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-07-07",16.24,16.64,-2.46,879500,{"date":2521,"open":2522,"high":2523,"low":2460,"close":2454,"change":483,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2454},"2025-07-03",16.41,17.13,4.41,1048800,{"date":2527,"open":2500,"high":2528,"low":2529,"close":2297,"change":305,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2297},"2025-07-02",16.82,15.68,5.15,1282400,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2208,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-07-01",15.64,16.07,15.52,15.54,-1.4,868700,{"date":2541,"open":2393,"high":2299,"low":2401,"close":2542,"change":1414,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-06-30",15.76,1.48,1061300,{"date":2546,"open":2547,"high":2277,"low":2548,"close":2398,"change":284,"percent_change":902,"volume":2549,"transactions":9,"vwap":2398},"2025-06-27",15.61,14.96,10791600,{"date":2551,"open":2537,"high":2552,"low":2536,"close":2547,"change":108,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2547},"2025-06-26",15.99,0.39,710800,{"date":2556,"open":2418,"high":2557,"low":2558,"close":2559,"change":1182,"percent_change":1139,"volume":2560,"transactions":9,"vwap":2559},"2025-06-25",15.97,15.44,15.55,833600,{"date":2562,"open":2275,"high":2563,"low":2537,"close":2277,"change":2432,"percent_change":1934,"volume":2564,"transactions":9,"vwap":2277},"2025-06-24",16.12,733900,{"date":2566,"open":2567,"high":2568,"low":2537,"close":2498,"change":1397,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2498},"2025-06-23",16.17,16.45,-3.18,1032800,{"date":2572,"open":2442,"high":2573,"low":2574,"close":2575,"change":2432,"percent_change":231,"volume":2576,"transactions":9,"vwap":2575},"2025-06-20",16.71,16.2,16.37,1582800,{"date":2578,"open":2423,"high":2423,"low":2579,"close":2276,"change":1697,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2276},"2025-06-18",16.15,-2.67,1084200,{"date":2583,"open":2584,"high":2585,"low":2480,"close":2423,"change":1354,"percent_change":1525,"volume":2586,"transactions":9,"vwap":2423},"2025-06-17",16.69,17.23,1030900,{"date":2588,"open":2589,"high":2430,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-06-16",15.66,15.58,16.86,1.73,11.43,1883500,{"date":2596,"open":2597,"high":2589,"low":2598,"close":2599,"change":1160,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-06-13",14,13.95,15.13,6.77,2464800,{"date":2603,"open":2604,"high":2605,"low":2351,"close":2606,"change":1354,"percent_change":1751,"volume":2607,"transactions":9,"vwap":2606},"2025-06-12",14.1,14.3,14.17,542800,{"date":2609,"open":2610,"high":2363,"low":2611,"close":2610,"change":796,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-06-11",14.15,13.87,1.51,538000,{"date":2615,"open":2329,"high":2616,"low":2617,"close":2618,"change":1518,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-06-10",14.13,13.2,13.94,5.85,747200,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":878,"percent_change":1245,"volume":2627,"transactions":9,"vwap":2626},"2025-06-09",13.37,13.47,13.15,13.17,537700,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":1414,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-06-06",13.45,13.67,13.21,13.44,1.74,464700,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2632,"change":1770,"percent_change":1209,"volume":2641,"transactions":9,"vwap":2632},"2025-06-05",13.3,13.43,12.97,545300,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2329,"change":1582,"percent_change":1414,"volume":2647,"transactions":9,"vwap":2329},"2025-06-04",13.28,13.39,12.7,624700,{"date":2649,"open":2639,"high":2650,"low":2651,"close":2617,"change":1209,"percent_change":1676,"volume":2652,"transactions":9,"vwap":2617},"2025-06-03",13.59,13.14,760700,{"date":2654,"open":2604,"high":2604,"low":2655,"close":2320,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2320},"2025-06-02",13.06,-0.63,-4.51,893600,{"date":2660,"open":2661,"high":2350,"low":2611,"close":2662,"change":886,"percent_change":263,"volume":2663,"transactions":9,"vwap":2662},"2025-05-30",14.21,13.98,1286100,{"date":2665,"open":2384,"high":2666,"low":2667,"close":2362,"change":1070,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2362},"2025-05-29",14.83,14.26,-0.83,732700,{"date":2671,"open":2384,"high":2384,"low":2672,"close":2673,"change":1094,"percent_change":1363,"volume":2674,"transactions":9,"vwap":2673},"2025-05-28",14.23,14.52,844100,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":787,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-05-27",14.25,14.64,13.76,14.62,3.32,1282600,{"date":2684,"open":2662,"high":2661,"low":2306,"close":2610,"change":2033,"percent_change":1355,"volume":2685,"transactions":9,"vwap":2610},"2025-05-23",1158600,{"date":2687,"open":2344,"high":2688,"low":2689,"close":2342,"change":968,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2342},"2025-05-22",14.31,13.41,2.39,887200,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2351,"change":1582,"percent_change":1832,"volume":2697,"transactions":9,"vwap":2351},"2025-05-21",13.78,13.89,13.5,911900,{"date":2699,"open":2700,"high":2701,"low":2696,"close":2694,"change":1824,"percent_change":461,"volume":2702,"transactions":9,"vwap":2694},"2025-05-20",13.86,13.99,617400,{"date":2704,"open":2705,"high":2701,"low":2706,"close":2707,"change":1611,"percent_change":138,"volume":2708,"transactions":9,"vwap":2707},"2025-05-19",13.57,13.32,13.82,806400,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":779,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-05-16",13.29,13.74,13.05,13.73,2.08,817300,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2630,"change":886,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2630},"2025-05-15",13.62,13.7,12.81,-3.03,1513000,{"date":2725,"open":2726,"high":2727,"low":2326,"close":2611,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2611},"2025-05-14",13.91,13.96,-0.13,-0.93,1638800,{"date":2732,"open":2733,"high":2341,"low":2644,"close":2597,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2597},"2025-05-13",13.42,0.88,6.71,1504400,{"date":2738,"open":2321,"high":2739,"low":2740,"close":2741,"change":305,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-05-12",13.4,12.64,13.12,6.49,1293700,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":819,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-05-09",11.92,12.5,11.8,12.32,3.79,1493500,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":1190,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-05-08",11.4,12.16,11.38,11.87,4.58,1329300,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2131,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-05-07",11.3,11.39,11.02,11.35,1.52,768200,{"date":2769,"open":2770,"high":2763,"low":2771,"close":2772,"change":2449,"percent_change":483,"volume":2773,"transactions":9,"vwap":2772},"2025-05-06",11.2,11,11.18,726200,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":1209,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-05-05",11.14,11.33,10.91,11.1,-1.33,866800,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":1876,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},"2025-05-02",10.84,11.34,10.64,11.25,5.24,976100,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":1611,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-05-01",10.6,11.08,10.41,10.69,0.85,992000,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2792,"change":1712,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2792},"2025-04-30",10.57,10.73,10.14,-2.39,1079600,{"date":2806,"open":2807,"high":2762,"low":2808,"close":2809,"change":2208,"percent_change":1935,"volume":2810,"transactions":9,"vwap":2809},"2025-04-29",10.96,10.75,10.86,648600,{"date":2812,"open":2813,"high":2779,"low":2814,"close":2793,"change":950,"percent_change":2815,"volume":1923,"transactions":9,"vwap":2793},"2025-04-28",10.68,10.63,5.73,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":1991,"percent_change":1160,"volume":2822,"transactions":9,"vwap":2821},"2025-04-25",10.22,10.5,9.81,10.48,805000,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":819,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-04-24",10,10.42,9.88,10.38,4.53,797800,{"date":2832,"open":2833,"high":2802,"low":2834,"close":2835,"change":148,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2835},"2025-04-23",9.97,9.64,9.93,3.98,1387800,{"date":181,"open":2839,"high":2840,"low":177,"close":2841,"change":1856,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2841},9.29,9.59,9.55,2.8,1025200]