[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLW":3,"homepage-market-summary":31,"stock-historical-CLW":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CLW","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},"Clearwater Paper Corporation","NYSE",null,"PAPERBOARD MILLS","Clearwater Paper Corp is engaged in the manufacturing and supplier of Solid Bleached Sulfate (SBS) paperboard packaging products. The company products includes: SBS paperboard which is a premium paperboard grade that is frequently used to produce folding cartons, food service, commercial printing items. It generates maximum revenue from Pulp and Paperboard segment. Company operate in United States and have globalized access too. Geographically, it derives maximum revenue from the United States.","1,263","Spokane, WA",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},19.81,19.75,19.87,19.19,19.45,0.36,1.85,95760.395499,2406,19.6456,23.59,11.73,201476.3093145,68.1,4483,{"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":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},30.96,207906,75885777.328625,-18.94,"2025-04-22",[183,184,194,204,215,226,236,245,256,267,276,286,297,308,318,327,338,348,356,365,374,384,393,400,409,419,429,439,450,460,471,481,489,498,507,514,525,533,544,553,563,574,585,593,603,610,619,630,640,650,660,670,679,689,698,707,714,721,729,738,746,753,762,770,778,784,792,799,807,813,820,824,832,840,848,856,863,872,879,886,892,898,905,912,919,926,931,938,945,952,960,969,974,982,988,997,1005,1013,1020,1026,1032,1040,1045,1052,1058,1065,1073,1080,1087,1091,1100,1107,1114,1120,1127,1134,1142,1148,1155,1163,1169,1174,1182,1189,1195,1203,1209,1217,1222,1228,1234,1240,1246,1253,1258,1265,1271,1279,1285,1291,1298,1304,1308,1311,1317,1324,1328,1332,1337,1342,1346,1351,1357,1363,1366,1371,1376,1383,1389,1397,1404,1409,1416,1423,1429,1436,1442,1449,1457,1463,1469,1474,1479,1485,1493,1500,1507,1512,1520,1527,1534,1538,1542,1546,1555,1561,1567,1574,1582,1588,1593,1599,1605,1610,1616,1619,1625,1631,1637,1643,1649,1655,1661,1667,1672,1678,1682,1688,1696,1701,1705,1710,1714,1719,1724,1729,1734,1738,1743,1747,1751,1757,1762,1766,1770,1776,1780,1783,1789,1792,1798,1802,1806,1813,1818,1824,1830,1835,1840,1846,1852,1857,1863,1869,1875,1881,1885,1892,1897,1903,1910,1914,1918,1925,1931,1937,1942,1947,1951,1957,1964,1968,1973,1978,1983,1986,1989,1996,2002,2008,2015,2020,2025,2030,2034,2038,2041,2045,2047,2054,2062,2066,2070,2075,2081,2085,2093,2098,2104,2110,2116,2122,2126,2130,2135,2143,2151,2160,2167,2174,2182,2188,2196,2203,2210,2217,2224,2231,2238,2244,2250,2255,2262,2269,2275,2282,2290,2296,2303,2309,2317,2325,2332,2337,2344,2352,2359,2365,2371,2377,2383,2388,2394,2400,2406,2410,2417,2425,2431,2437,2444,2452,2459,2463,2469,2475,2481,2485,2492,2495,2500,2507,2514,2521,2529,2538,2546,2553,2558,2566,2573,2580,2586,2594,2602],{"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",19.16,19.63,18.2329,0.29,1.51,132890.638369,3383,19.2276,{"date":195,"open":196,"high":197,"low":198,"close":186,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",19.41,19.675,19.1,-0.23,-1.19,82709.823003,2263,19.2174,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",19.95,19.975,19.14,19.39,-0.5,-2.51,120300.948352,3380,19.3943,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",20.03,20.37,19.86,19.89,-0.45,-2.21,118208.38172,2537,19.9633,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":153,"volume":233,"transactions":234,"vwap":235},"2026-09-25",20.13,20.79,20.05,20.34,0.07,96099.40941,2775,20.4266,{"date":237,"open":238,"high":238,"low":228,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",21.29,20.27,-1.11,-5.19,168179.09268,4651,20.39,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",21.65,21.81,21.31,21.38,-0.53,-2.42,82084.556261,3020,21.5109,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",21.53,22.1,19.8301,21.91,0.62,2.91,176545.963867,3501,21.7984,{"date":268,"open":269,"high":270,"low":271,"close":238,"change":128,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",21.07,21.39,20.85,1.91,126640.316147,3604,21.2242,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":192,"vwap":285},"2026-09-18",20.9,21.02,20.3,20.89,-0.11,-0.52,283077.393,20.8596,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",21.4,21.51,20.92,21,-0.12,-0.57,179615.535196,2819,21.1004,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",21.27,21.6,20.95,21.12,-0.05,-0.24,108233.853875,4238,21.2644,{"date":309,"open":278,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",21.36,20.2625,21.17,0.26,1.24,126230.336743,4791,21.0242,{"date":319,"open":320,"high":321,"low":280,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":306,"vwap":326},"2026-09-14",20.33,21.25,20.91,0.67,3.31,127370.51209,20.8755,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",20.12,20.46,19.73,20.24,0.55,2.79,142089.293751,3972,20.2119,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":199,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",19.92,19.96,19.49,19.69,-1.15,100311.748004,2719,19.6882,{"date":349,"open":280,"high":280,"low":350,"close":340,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",19.805,-0.41,-2.02,131587.631694,4133,19.9422,{"date":357,"open":358,"high":358,"low":359,"close":320,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",20.66,20.26,-0.59,-2.82,115923.913388,2823,20.3984,{"date":366,"open":367,"high":368,"low":367,"close":290,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",20.67,21.06,0.22,1.06,82212.615207,2871,20.8995,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",21.23,20.5,20.7,-0.22,-1.05,79004.425915,2783,20.6922,{"date":385,"open":386,"high":387,"low":386,"close":290,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",20.72,21.4899,0.15,0.72,169870.092774,4486,21.1435,{"date":394,"open":271,"high":376,"low":395,"close":396,"change":379,"percent_change":380,"volume":397,"transactions":398,"vwap":399},"2026-09-01",20.65,20.77,110387.40017,3541,20.816,{"date":401,"open":395,"high":312,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",20.36,20.99,0.17,0.82,171657.120052,3096,20.9513,{"date":410,"open":411,"high":376,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",21.08,19.0118,20.82,-0.27,-1.28,201085.824172,3561,20.8697,{"date":420,"open":376,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",21.5,20.83,21.09,-0.26,-1.22,67359.625805,2427,21.2052,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",21.96,21.3,21.35,-0.42,-1.93,173274.334577,3780,21.4891,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",21.21,21.86,20.69,21.77,0.51,2.4,145929.544705,3994,21.5063,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",21.98,21.15,21.26,-0.49,-2.25,103945.342039,3375,21.3704,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",21.78,22.04,21.37,21.75,0.04,0.18,130258.689361,2801,21.7488,{"date":472,"open":413,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",22.095,20.735,21.71,0.58,2.74,165311.852132,3716,21.5317,{"date":482,"open":278,"high":465,"low":278,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",21.13,0.46,2.23,269375.870714,4833,21.3268,{"date":490,"open":491,"high":492,"low":493,"close":367,"change":466,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",20.51,20.84,20.28,0.19,143690.721173,3840,20.6406,{"date":499,"open":453,"high":433,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",20.4,20.63,-0.79,-3.69,191815.1787,6690,20.8688,{"date":508,"open":509,"high":509,"low":433,"close":510,"change":251,"percent_change":511,"volume":512,"transactions":407,"vwap":513},"2026-08-14",21.92,21.42,-2.41,86113.029276,21.529,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",22.24,22.32,21.63,21.95,-0.15,-0.68,110041.95979,3398,21.9129,{"date":526,"open":527,"high":528,"low":529,"close":259,"change":293,"percent_change":211,"volume":530,"transactions":531,"vwap":532},"2026-08-12",22.96,22.98,22.03,127107.309001,3608,22.2092,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",22.77,23.18,22.505,22.67,-0.16,-0.7,134412.093033,3902,22.8217,{"date":545,"open":527,"high":546,"low":538,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",23.46,22.83,-0.48,-2.06,163240.938388,3799,23.0397,{"date":554,"open":555,"high":26,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",22.85,22.795,23.31,0.45,1.97,159382.028812,3559,23.2969,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",22.59,22.9,22.3335,22.86,0.1,0.44,143087.757931,3876,22.7106,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",22.7,23.15,22.07,22.76,-0.09,-0.39,210456.645367,4280,22.777,{"date":586,"open":587,"high":588,"low":589,"close":555,"change":262,"percent_change":334,"volume":590,"transactions":591,"vwap":592},"2026-08-04",21.99,23.32,21.88,249202.826025,6181,22.8221,{"date":594,"open":595,"high":596,"low":238,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",21.46,22.415,22.23,1.2,5.71,341857.952952,7200,22.0104,{"date":604,"open":453,"high":312,"low":605,"close":606,"change":292,"percent_change":293,"volume":607,"transactions":608,"vwap":609},"2026-07-31",20.47,21.03,202610.28074,5509,20.9546,{"date":611,"open":270,"high":612,"low":613,"close":453,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",21.5486,20.305,-0.46,-2.13,292370.145459,7331,20.967,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",18.92,22.12,18.21,21.61,4.1,23.42,1103558.70075,16415,21.2998,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":189,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",17.49,18.29,17.03,17.51,1.68,194810.120901,3963,17.8808,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":128,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",16.95,17.53,16.51,17.22,2.38,148347.837938,3646,17.2489,{"date":651,"open":644,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",16.87,16.1,16.82,0.42,2.56,136803.38051,3121,16.597,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":199,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",16.55,16.61,16.025,16.4,-1.38,155208.662308,3221,16.3695,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":199,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",16.92,16.21,16.63,-1.36,373273.711792,6717,16.5294,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":484,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",16.32,16.93,16.13,16.86,2.8,267543.12178,4038,16.7608,{"date":690,"open":691,"high":692,"low":693,"close":665,"change":655,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",15.94,16.45,15.48,2.63,166310.445327,3772,16.0772,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-17",16.36,16.69,15.88,15.98,-0.32,-1.96,111300,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":405,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-16",15.67,16.35,16.3,5.3,185800,{"date":715,"open":716,"high":717,"low":718,"close":693,"change":570,"percent_change":719,"volume":720,"transactions":9,"vwap":693},"2026-07-15",15.45,16.2,15.33,2.93,138700,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":520,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-14",15.2,15.85,15,15.04,-0.99,116600,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-13",15.84,16.19,14.92,15.19,-0.61,-3.86,255800,{"date":739,"open":740,"high":703,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-10",15.46,15.38,15.8,0.41,2.66,88100,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":467,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-09",15.05,15.74,15.39,1.18,100300,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-08",15.52,15.9,14.96,15.21,-0.47,-3,112700,{"date":763,"open":703,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-07",16.14,15.65,15.68,-0.19,-1.2,87500,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":303,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-06",16,16.15,15.6,15.87,-0.31,144300,{"date":779,"open":691,"high":780,"low":702,"close":781,"change":782,"percent_change":783,"volume":728,"transactions":9,"vwap":781},"2026-07-02",16.22,15.92,0.11,0.7,{"date":785,"open":786,"high":787,"low":765,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-01",15.7,16.18,15.81,0.13,0.83,112000,{"date":793,"open":742,"high":794,"low":795,"close":766,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":766},"2026-06-30",16.23,15.43,-0.35,-2.18,181100,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-29",16.8,15.73,16.030001,-0.77,-4.58,126300,{"date":808,"open":809,"high":810,"low":811,"close":801,"change":789,"percent_change":133,"volume":812,"transactions":9,"vwap":801},"2026-06-26",16.76,16.91,16.46,286700,{"date":814,"open":815,"high":642,"low":816,"close":817,"change":520,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-25",16.83,16.39,16.67,-0.89,132700,{"date":821,"open":724,"high":684,"low":755,"close":654,"change":598,"percent_change":822,"volume":823,"transactions":9,"vwap":654},"2026-06-24",7.68,260700,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":424,"volume":831,"transactions":9,"vwap":829},"2026-06-23",15.63,15.96,15.53,15.62,-0.04,185700,{"date":833,"open":834,"high":817,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-22",16.62,15.57,15.66,-1.13,-6.73,267800,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-18",16.73,17.18,16.79,0.09,0.54,324400,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":736,"volume":855,"transactions":9,"vwap":853},"2026-06-17",17.39,17.64,16.54,16.7,-0.67,311700,{"date":857,"open":635,"high":858,"low":859,"close":860,"change":113,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-16",17.97,17.059999,17.37,-0.06,115200,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-15",17.9,18.2,17.35,17.38,-0.3,-1.7,133600,{"date":873,"open":874,"high":875,"low":842,"close":876,"change":751,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-12",16.75,17.93,17.68,7.15,311300,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":303,"percent_change":869,"volume":885,"transactions":9,"vwap":884},"2026-06-11",16.56,16.77,16.059999,16.5,228000,{"date":887,"open":681,"high":888,"low":889,"close":662,"change":123,"percent_change":890,"volume":891,"transactions":9,"vwap":662},"2026-06-10",16.72,15.91,1.53,144600,{"date":893,"open":894,"high":895,"low":894,"close":711,"change":68,"percent_change":896,"volume":897,"transactions":9,"vwap":711},"2026-06-09",15.69,16.38,5.84,256300,{"date":899,"open":795,"high":900,"low":901,"close":902,"change":903,"percent_change":108,"volume":904,"transactions":9,"vwap":902},"2026-06-08",15.61,15.18,15.4,0.01,224400,{"date":906,"open":889,"high":907,"low":908,"close":750,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":750},"2026-06-05",16.44,15.11,-0.6,-3.75,216300,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":735,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-04",16.88,15.83,15.99,-3.67,298100,{"date":920,"open":663,"high":921,"low":922,"close":923,"change":924,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-03",16.97,16.43,16.6,0,329800,{"date":927,"open":928,"high":929,"low":681,"close":923,"change":924,"percent_change":924,"volume":930,"transactions":9,"vwap":923},"2026-06-02",16.58,16.9,203500,{"date":932,"open":683,"high":933,"low":934,"close":923,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":923},"2026-06-01",16.68,16.08,0.3,1.84,240900,{"date":939,"open":940,"high":96,"low":941,"close":711,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":711},"2026-05-29",16.02,16.01,0.16,0.99,329900,{"date":946,"open":947,"high":794,"low":948,"close":764,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":764},"2026-05-28",15.49,15.34,0.48,3.07,154100,{"date":953,"open":954,"high":955,"low":956,"close":836,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":836},"2026-05-27",14.59,15.71,14.5,1.3,9.05,301500,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-26",14.18,14.51,13.99,14.36,0.28,1.99,158500,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":520,"percent_change":380,"volume":862,"transactions":9,"vwap":973},"2026-05-22",14.31,13.89,14.08,{"date":975,"open":976,"high":965,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-21",13.42,13.37,14.23,0.64,4.71,177700,{"date":983,"open":984,"high":973,"low":985,"close":986,"change":569,"percent_change":160,"volume":987,"transactions":9,"vwap":986},"2026-05-20",13.51,13.31,13.59,203000,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-19",13.54,13.67,13.26,13.49,-0.13,-0.95,261700,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":334,"volume":1004,"transactions":9,"vwap":1002},"2026-05-18",13.18,13.8,13.12,13.62,0.37,222300,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":759,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-15",13.58,13.74,13.24,13.25,-3.43,143800,{"date":1014,"open":986,"high":1015,"low":984,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-14",13.97,13.72,0.21,1.55,86600,{"date":1021,"open":1022,"high":1023,"low":1022,"close":984,"change":1024,"percent_change":360,"volume":1025,"transactions":9,"vwap":984},"2026-05-13",13.46,13.76,-0.08,158700,{"date":1027,"open":1028,"high":1029,"low":1001,"close":986,"change":404,"percent_change":1030,"volume":1031,"transactions":9,"vwap":986},"2026-05-12",13.28,13.82,1.27,227200,{"date":1033,"open":1034,"high":1035,"low":1036,"close":976,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":976},"2026-05-11",13.6,13.77,13.35,-0.25,-1.83,180200,{"date":1041,"open":1002,"high":1042,"low":1043,"close":991,"change":903,"percent_change":232,"volume":1044,"transactions":9,"vwap":991},"2026-05-08",13.88,13.4,129300,{"date":1046,"open":1047,"high":1048,"low":1002,"close":1049,"change":293,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-07",14.22,14.37,13.66,-4.01,134000,{"date":1053,"open":1054,"high":1055,"low":1056,"close":978,"change":979,"percent_change":980,"volume":1057,"transactions":9,"vwap":978},"2026-05-06",13.96,14.56,13.79,279800,{"date":1059,"open":1060,"high":1000,"low":1061,"close":986,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":986},"2026-05-05",13.11,12.87,0.8,6.25,186600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":251,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-04",13.15,13.45,12.77,12.79,-3.98,186900,{"date":1074,"open":1000,"high":1075,"low":1076,"close":1077,"change":581,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-01",14,13.17,13.32,-2.84,201300,{"date":1081,"open":1082,"high":1029,"low":1083,"close":1084,"change":405,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-30",12.89,12.75,13.71,6.36,436100,{"date":1088,"open":1034,"high":1034,"low":27,"close":1082,"change":705,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1082},"2026-04-29",-13.2,946200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-28",14.72,14.98,14.41,14.85,0.23,1.57,153000,{"date":1101,"open":1055,"high":1102,"low":1103,"close":1104,"change":113,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-27",14.77,14.47,14.62,-0.07,83900,{"date":1108,"open":965,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":333,"volume":1113,"transactions":9,"vwap":1111},"2026-04-24",14.65,14.14,14.63,0.08,95100,{"date":1115,"open":1111,"high":1116,"low":1117,"close":1118,"change":861,"percent_change":351,"volume":1119,"transactions":9,"vwap":1118},"2026-04-23",14.99,14.44,14.55,159500,{"date":1121,"open":956,"high":1122,"low":1047,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-22",14.79,14.61,0.24,1.67,142700,{"date":1128,"open":718,"high":1129,"low":1130,"close":1048,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1048},"2026-04-21",15.41,14.33,-0.9,-5.89,132800,{"date":1135,"open":1136,"high":755,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-20",14.95,14.87,15.27,0.27,1.8,126800,{"date":1143,"open":1144,"high":716,"low":1094,"close":725,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":725},"2026-04-17",15.06,0.2,1.35,176500,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":292,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-16",14.71,15.14,14.8,-0.8,91400,{"date":1156,"open":1157,"high":1158,"low":1159,"close":733,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":733},"2026-04-15",15.35,15.42,14.89,-0.62,-3.99,87700,{"date":1164,"open":1165,"high":749,"low":1165,"close":1166,"change":333,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-14",14.91,15.54,3.67,173800,{"date":1170,"open":1171,"high":908,"low":1172,"close":1116,"change":782,"percent_change":160,"volume":1173,"transactions":9,"vwap":1116},"2026-04-13",14.78,14.73,76300,{"date":1175,"open":902,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-10",15.78,14.84,14.88,-0.4,-2.62,203100,{"date":1183,"open":1184,"high":73,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":761,"transactions":9,"vwap":1186},"2026-04-09",14.81,14.69,15.28,0.33,2.21,{"date":1190,"open":1191,"high":901,"low":1192,"close":1136,"change":484,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1136},"2026-04-08",15.02,14.74,3.17,121300,{"date":1196,"open":1197,"high":757,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-07",14.76,14.25,14.49,-0.51,-3.4,90900,{"date":1204,"open":1197,"high":1205,"low":1123,"close":725,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":725},"2026-04-06",15.1,0.14,0.94,109900,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":123,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-02",14.43,15.07,14.16,14.86,1.71,135700,{"date":1218,"open":956,"high":1144,"low":1219,"close":1123,"change":1097,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1123},"2026-04-01",14.34,1.6,147100,{"date":1223,"open":1213,"high":1211,"low":1224,"close":1225,"change":21,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-31",13.86,14.38,2.57,447200,{"date":1229,"open":956,"high":1111,"low":1230,"close":1231,"change":520,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-30",13.95,14.02,-1.06,136800,{"date":1235,"open":978,"high":978,"low":1236,"close":1237,"change":292,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-27",13.84,14.17,-0.84,144200,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":108,"percent_change":655,"volume":1245,"transactions":9,"vwap":1244},"2026-03-26",14.06,14.66,14.29,143600,{"date":1247,"open":1248,"high":1249,"low":1056,"close":978,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":978},"2026-03-25",14.35,14.46,-0.02,-0.14,192800,{"date":1254,"open":1255,"high":1117,"low":1009,"close":1198,"change":405,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1198},"2026-03-24",13.33,6.11,218000,{"date":1259,"open":1083,"high":1260,"low":1261,"close":1262,"change":943,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-23",13.61,12.69,13.43,7.96,212200,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1268,"change":455,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-20",12.94,12.44,-3.79,449700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1097,"volume":1278,"transactions":9,"vwap":1276},"2026-03-19",12.8,13.08,12.52,12.93,0.03,207100,{"date":1280,"open":1067,"high":990,"low":1070,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-18",12.9,-0.43,-3.23,201100,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1255,"change":404,"percent_change":1290,"volume":1216,"transactions":9,"vwap":1255},"2026-03-17",13.34,13.7,13.23,1.29,{"date":1292,"open":992,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":148,"volume":1297,"transactions":9,"vwap":1295},"2026-03-16",13.47,13,13.16,0.05,308800,{"date":1299,"open":1300,"high":1000,"low":1301,"close":1060,"change":1282,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1060},"2026-03-13",13.56,12.84,-3.18,262900,{"date":1305,"open":1042,"high":1042,"low":1043,"close":990,"change":351,"percent_change":1306,"volume":1307,"transactions":9,"vwap":990},"2026-03-12",-2.94,201000,{"date":1309,"open":1023,"high":1075,"low":990,"close":1230,"change":466,"percent_change":189,"volume":1310,"transactions":9,"vwap":1230},"2026-03-11",369200,{"date":1312,"open":1118,"high":1243,"low":1042,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-10",13.91,-0.63,-4.33,224300,{"date":1318,"open":1319,"high":1197,"low":1320,"close":1321,"change":1322,"percent_change":425,"volume":1323,"transactions":9,"vwap":1321},"2026-03-09",14.45,14.03,14.54,-0.18,231200,{"date":1325,"open":1055,"high":1197,"low":1326,"close":1093,"change":861,"percent_change":351,"volume":1327,"transactions":9,"vwap":1093},"2026-03-06",14.28,144500,{"date":1329,"open":1102,"high":748,"low":1330,"close":1171,"change":1024,"percent_change":1331,"volume":951,"transactions":9,"vwap":1171},"2026-03-05",14.64,-0.54,{"date":1333,"open":1123,"high":1212,"low":1334,"close":1214,"change":1145,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1214},"2026-03-04",14.39,1.36,113400,{"date":1338,"open":1243,"high":1152,"low":1326,"close":1243,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1243},"2026-03-03",-0.38,-2.53,220600,{"date":1343,"open":1330,"high":1212,"low":1344,"close":726,"change":1296,"percent_change":1187,"volume":1345,"transactions":9,"vwap":726},"2026-03-02",14.53,164500,{"date":1347,"open":963,"high":1348,"low":1219,"close":1116,"change":313,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1116},"2026-02-27",15.03,1.77,314300,{"date":1352,"open":1198,"high":1152,"low":1353,"close":1172,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1172},"2026-02-26",14.07,0.5,3.51,317600,{"date":1358,"open":1359,"high":1360,"low":1236,"close":978,"change":520,"percent_change":1361,"volume":1362,"transactions":9,"vwap":978},"2026-02-25",14.32,14.6,-1.04,304100,{"date":1364,"open":1321,"high":1360,"low":1236,"close":1225,"change":113,"percent_change":1105,"volume":1365,"transactions":9,"vwap":1225},"2026-02-24",387400,{"date":1367,"open":1205,"high":740,"low":965,"close":1334,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1334},"2026-02-23",-0.88,-5.76,401900,{"date":1372,"open":1373,"high":1374,"low":748,"close":1138,"change":580,"percent_change":360,"volume":1375,"transactions":9,"vwap":1138},"2026-02-20",15.32,15.5,493100,{"date":1377,"open":787,"high":801,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-19",15.16,15.36,-1.58,-9.33,625800,{"date":1384,"open":884,"high":1385,"low":884,"close":1386,"change":148,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-18",17.12,16.94,2.29,273500,{"date":1390,"open":1391,"high":1392,"low":1393,"close":881,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":881},"2026-02-17",17.4,17.43,16.52,-1.03,-5.86,180000,{"date":1398,"open":645,"high":1399,"low":1400,"close":1401,"change":1003,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-13",17.94,16.96,17.59,2.15,206100,{"date":1405,"open":1406,"high":1401,"low":1386,"close":645,"change":1037,"percent_change":1407,"volume":1408,"transactions":9,"vwap":645},"2026-02-12",17.45,-1.43,199200,{"date":1410,"open":1411,"high":1412,"low":1406,"close":1413,"change":1368,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-11",18.3,18.61,17.47,-4.8,310200,{"date":1417,"open":875,"high":1418,"low":875,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-10",19.09,18.35,0.6,3.38,275200,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":830,"percent_change":379,"volume":1428,"transactions":9,"vwap":1427},"2026-02-09",17.89,17.33,17.75,176400,{"date":1430,"open":851,"high":1431,"low":1432,"close":1433,"change":743,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-06",18.01,17.28,17.79,2.36,189400,{"date":1437,"open":1438,"high":1401,"low":1439,"close":868,"change":1339,"percent_change":1440,"volume":1441,"transactions":9,"vwap":868},"2026-02-05",17.58,17.049999,-2.14,221300,{"date":1443,"open":654,"high":1444,"low":654,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-04",18,17.76,1.09,6.54,352600,{"date":1450,"open":1451,"high":1452,"low":1453,"close":817,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":817},"2026-02-03",17.2,17.67,16.47,-0.69,-3.97,324900,{"date":1458,"open":701,"high":1459,"low":852,"close":1460,"change":846,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-02",17.66,17.36,3.21,289800,{"date":1464,"open":1465,"high":672,"low":674,"close":654,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":654},"2026-01-30",16.78,-0.36,-2.1,194800,{"date":1470,"open":1438,"high":1438,"low":1471,"close":843,"change":539,"percent_change":1472,"volume":1473,"transactions":9,"vwap":843},"2026-01-29",16.57,-0.92,178000,{"date":1475,"open":1476,"high":876,"low":1451,"close":1477,"change":924,"percent_change":924,"volume":1478,"transactions":9,"vwap":1477},"2026-01-28",17.31,17.34,249300,{"date":1480,"open":858,"high":1481,"low":1477,"close":1477,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1477},"2026-01-27",18.049999,-0.44,-2.47,112100,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-01-26",18.63,17.77,17.78,-0.64,-3.47,131600,{"date":1494,"open":1495,"high":1496,"low":1431,"close":1497,"change":1206,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-01-23",18.16,18.45,18.42,0.77,141400,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":924,"percent_change":924,"volume":1506,"transactions":9,"vwap":1505},"2026-01-22",18.49,18.72,18.07,18.28,182300,{"date":1508,"open":1481,"high":1509,"low":1510,"close":1505,"change":789,"percent_change":389,"volume":1511,"transactions":9,"vwap":1505},"2026-01-21",18.39,17.69,271400,{"date":1513,"open":1418,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-20",19.65,18.08,18.15,-1.94,-9.66,424300,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":221,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-16",20.44,20.040001,20.09,-2.19,97500,{"date":1528,"open":1529,"high":1530,"low":493,"close":1531,"change":1017,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-15",20.42,20.68,20.54,1.03,119600,{"date":1535,"open":491,"high":1536,"low":1537,"close":320,"change":1322,"percent_change":1368,"volume":1194,"transactions":9,"vwap":320},"2026-01-14",20.8,20.19,{"date":1539,"open":332,"high":378,"low":329,"close":491,"change":232,"percent_change":1540,"volume":1541,"transactions":9,"vwap":491},"2026-01-13",0.34,253600,{"date":1543,"open":1537,"high":396,"low":1544,"close":1522,"change":789,"percent_change":979,"volume":1545,"transactions":9,"vwap":1522},"2026-01-12",19.79,309200,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-09",19.44,20.38,19.17,20.31,0.96,4.96,194000,{"date":1556,"open":623,"high":1557,"low":623,"close":1558,"change":943,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-08",19.59,19.35,5.39,178100,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1565,"change":1179,"percent_change":615,"volume":1566,"transactions":9,"vwap":1565},"2026-01-07",18.83,18.040001,18.36,153400,{"date":1568,"open":1569,"high":1570,"low":1444,"close":1571,"change":558,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-06",18.24,18.87,18.76,2.46,207800,{"date":1575,"open":1576,"high":1577,"low":1510,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-05",17.7,18.71,18.31,0.61,3.45,153600,{"date":1583,"open":1584,"high":1425,"low":1585,"close":1576,"change":935,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1576},"2026-01-02",17.41,17.17,1.72,140300,{"date":1589,"open":632,"high":1427,"low":1585,"close":1391,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1391},"2025-12-31",-0.17,-0.97,382700,{"date":1594,"open":1595,"high":876,"low":1596,"close":1597,"change":1112,"percent_change":484,"volume":1598,"transactions":9,"vwap":1597},"2025-12-30",17.48,17.25,17.57,281300,{"date":1600,"open":1601,"high":1602,"low":1460,"close":632,"change":210,"percent_change":1603,"volume":1604,"transactions":9,"vwap":632},"2025-12-29",17.95,17.98,-2.78,185100,{"date":1606,"open":1444,"high":1504,"low":1607,"close":1608,"change":830,"percent_change":379,"volume":1609,"transactions":9,"vwap":1608},"2025-12-26",17.73,17.99,150500,{"date":1611,"open":1444,"high":1612,"low":865,"close":1613,"change":569,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-24",18.09,18.030001,0.56,50200,{"date":1617,"open":1425,"high":1564,"low":1595,"close":875,"change":113,"percent_change":861,"volume":1618,"transactions":9,"vwap":875},"2025-12-23",136000,{"date":1620,"open":1621,"high":1622,"low":1459,"close":1399,"change":735,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1399},"2025-12-22",18.43,18.54,-3.29,186400,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":994,"percent_change":540,"volume":1630,"transactions":9,"vwap":1629},"2025-12-19",18.75,18.32,18.55,468700,{"date":1632,"open":1633,"high":1634,"low":1612,"close":1635,"change":580,"percent_change":548,"volume":1636,"transactions":9,"vwap":1635},"2025-12-18",18.4,19.07,18.68,186500,{"date":1638,"open":1602,"high":1563,"low":1639,"close":1640,"change":1062,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-12-17",17.87,18.77,4.45,267500,{"date":1644,"open":1645,"high":1646,"low":632,"close":858,"change":1540,"percent_change":1647,"volume":1648,"transactions":9,"vwap":858},"2025-12-16",17.65,18.02,1.93,179400,{"date":1650,"open":1431,"high":1431,"low":1651,"close":1652,"change":414,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-15",17.52,17.63,-1.51,228500,{"date":1656,"open":1569,"high":633,"low":1657,"close":865,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":865},"2025-12-12",17.84,-0.2,-1.1,96000,{"date":1662,"open":1578,"high":1663,"low":1664,"close":1665,"change":303,"percent_change":1666,"volume":1064,"transactions":9,"vwap":1665},"2025-12-11",18.7,18.059999,18.1,-0.28,{"date":1668,"open":1597,"high":633,"low":1413,"close":1516,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1516},"2025-12-10",0.43,2.43,167000,{"date":1673,"open":876,"high":1674,"low":851,"close":1675,"change":1676,"percent_change":782,"volume":1677,"transactions":9,"vwap":1675},"2025-12-09",18.13,17.72,0.02,125200,{"date":1679,"open":1431,"high":1431,"low":1652,"close":1576,"change":414,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1576},"2025-12-08",-1.5,147500,{"date":1683,"open":1684,"high":1481,"low":1685,"close":858,"change":21,"percent_change":1686,"volume":1687,"transactions":9,"vwap":858},"2025-12-05",17.71,17.5,2.04,134700,{"date":1689,"open":1690,"high":1691,"low":1597,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-12-04",18.14,18.25,17.61,-0.55,-3.03,163700,{"date":1697,"open":1489,"high":866,"low":1698,"close":1495,"change":21,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1495},"2025-12-03",17.54,2.02,127800,{"date":1702,"open":1488,"high":1516,"low":850,"close":1703,"change":830,"percent_change":379,"volume":1704,"transactions":9,"vwap":1703},"2025-12-02",17.8,141700,{"date":1706,"open":1707,"high":1495,"low":1489,"close":1657,"change":796,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1657},"2025-12-01",17.96,-1.92,115400,{"date":1711,"open":633,"high":1578,"low":1431,"close":1712,"change":108,"percent_change":1187,"volume":1713,"transactions":9,"vwap":1712},"2025-11-28",18.19,75500,{"date":1715,"open":1576,"high":1716,"low":1576,"close":1674,"change":21,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1674},"2025-11-26",18.37,2.03,183100,{"date":1720,"open":1721,"high":1488,"low":654,"close":1488,"change":790,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1488},"2025-11-25",17.15,4.9,220500,{"date":1725,"open":1385,"high":1451,"low":907,"close":1386,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1386},"2025-11-24",-0.33,-1.91,348300,{"date":1730,"open":853,"high":1692,"low":662,"close":1731,"change":323,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-11-21",17.27,4.04,442500,{"date":1735,"open":1439,"high":1413,"low":662,"close":923,"change":548,"percent_change":1736,"volume":1737,"transactions":9,"vwap":923},"2025-11-20",-2.81,175800,{"date":1739,"open":1576,"high":1488,"low":1386,"close":1740,"change":360,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-11-19",17.08,-3.34,134200,{"date":1744,"open":1674,"high":1674,"low":1597,"close":1452,"change":1693,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1452},"2025-11-18",-3.02,156700,{"date":1748,"open":1633,"high":1749,"low":1639,"close":1750,"change":303,"percent_change":414,"volume":1072,"transactions":9,"vwap":1750},"2025-11-17",18.84,18.22,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":1666,"percent_change":1653,"volume":1756,"transactions":9,"vwap":1755},"2025-11-14",18.44,17.92,18.27,98600,{"date":1758,"open":1759,"high":1760,"low":1691,"close":1629,"change":845,"percent_change":54,"volume":1761,"transactions":9,"vwap":1629},"2025-11-13",18.46,18.85,135900,{"date":1763,"open":1509,"high":1503,"low":1569,"close":1759,"change":467,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1759},"2025-11-12",0.98,96100,{"date":1767,"open":1444,"high":1768,"low":875,"close":1505,"change":743,"percent_change":1387,"volume":1769,"transactions":9,"vwap":1505},"2025-11-11",18.38,170900,{"date":1771,"open":866,"high":1772,"low":876,"close":1639,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1639},"2025-11-10",18.6,-0.21,-1.16,158300,{"date":1777,"open":1505,"high":1778,"low":1675,"close":1515,"change":869,"percent_change":1779,"volume":798,"transactions":9,"vwap":1515},"2025-11-07",18.5,-1.63,{"date":1781,"open":1633,"high":1503,"low":1411,"close":1768,"change":994,"percent_change":540,"volume":1782,"transactions":9,"vwap":1768},"2025-11-06",156900,{"date":1784,"open":1496,"high":1629,"low":1785,"close":1786,"change":935,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-11-05",18.12,18.51,1.65,128300,{"date":1790,"open":858,"high":1755,"low":1488,"close":623,"change":569,"percent_change":333,"volume":1791,"transactions":9,"vwap":623},"2025-11-04",197900,{"date":1793,"open":1595,"high":1794,"low":645,"close":1795,"change":484,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-11-03",18.17,18.11,2.61,356300,{"date":1799,"open":1800,"high":1703,"low":1596,"close":1645,"change":108,"percent_change":1540,"volume":1801,"transactions":9,"vwap":1645},"2025-10-31",17.6,261000,{"date":1803,"open":1477,"high":1804,"low":801,"close":1401,"change":1105,"percent_change":1179,"volume":1805,"transactions":9,"vwap":1401},"2025-10-30",17.81,381200,{"date":1807,"open":1808,"high":186,"low":1809,"close":1459,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1459},"2025-10-29",19,16.53,-1.65,-8.54,701000,{"date":1814,"open":196,"high":1815,"low":186,"close":1816,"change":1024,"percent_change":351,"volume":1817,"transactions":9,"vwap":1816},"2025-10-28",19.99,19.31,282200,{"date":1819,"open":1820,"high":1537,"low":1821,"close":209,"change":1331,"percent_change":1822,"volume":1823,"transactions":9,"vwap":209},"2025-10-27",19.91,19.36,-2.71,190000,{"date":1825,"open":1537,"high":493,"low":1826,"close":1827,"change":1828,"percent_change":520,"volume":1829,"transactions":9,"vwap":1827},"2025-10-24",19.64,19.93,-0.03,146100,{"date":1831,"open":1832,"high":1524,"low":1833,"close":341,"change":128,"percent_change":1686,"volume":1834,"transactions":9,"vwap":341},"2025-10-23",19.5,19.15,331000,{"date":1836,"open":1820,"high":493,"low":1837,"close":1838,"change":1773,"percent_change":1232,"volume":1839,"transactions":9,"vwap":1838},"2025-10-22",19.52,19.56,168500,{"date":1841,"open":1842,"high":1843,"low":1832,"close":1844,"change":789,"percent_change":138,"volume":1845,"transactions":9,"vwap":1844},"2025-10-21",19.74,19.84,19.77,145700,{"date":1847,"open":1808,"high":1848,"low":1808,"close":1826,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1826},"2025-10-20",20,0.71,3.75,248900,{"date":1853,"open":186,"high":1821,"low":1663,"close":1854,"change":424,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-17",18.93,-1.35,155900,{"date":1858,"open":1859,"high":1860,"low":1859,"close":19,"change":1145,"percent_change":1861,"volume":1862,"transactions":9,"vwap":19},"2025-10-16",19.01,19.8,1.05,197200,{"date":1864,"open":1865,"high":1866,"low":1854,"close":1867,"change":903,"percent_change":1296,"volume":1868,"transactions":9,"vwap":1867},"2025-10-15",19.11,19.38,18.99,147800,{"date":1870,"open":1871,"high":1837,"low":1872,"close":1873,"change":861,"percent_change":704,"volume":1874,"transactions":9,"vwap":1873},"2025-10-14",18.95,18.94,18.98,193100,{"date":1876,"open":1877,"high":208,"low":1878,"close":1879,"change":143,"percent_change":1215,"volume":1880,"transactions":9,"vwap":1879},"2025-10-13",18.91,18.74,19.040001,178900,{"date":1882,"open":1866,"high":1866,"low":1577,"close":1503,"change":1693,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1503},"2025-10-10",-2.85,215700,{"date":1886,"open":1860,"high":1887,"low":1888,"close":1889,"change":1314,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-10-09",19.9,19.26,19.27,-3.17,202500,{"date":1893,"open":343,"high":1894,"low":187,"close":1887,"change":1139,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1887},"2025-10-08",20.17,1.38,132500,{"date":1898,"open":228,"high":1899,"low":1900,"close":187,"change":221,"percent_change":1901,"volume":1902,"transactions":9,"vwap":187},"2025-10-07",20.18,19.57,-2.24,211900,{"date":1904,"open":231,"high":1529,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-10-06",20.02,20.08,-0.29,-1.42,152100,{"date":1911,"open":1529,"high":1912,"low":231,"close":218,"change":1251,"percent_change":521,"volume":1913,"transactions":9,"vwap":218},"2025-10-03",20.71,111600,{"date":1915,"open":1916,"high":443,"low":332,"close":491,"change":1296,"percent_change":1124,"volume":1917,"transactions":9,"vwap":491},"2025-10-02",20.43,138500,{"date":1919,"open":1920,"high":1921,"low":1922,"close":330,"change":869,"percent_change":1923,"volume":1924,"transactions":9,"vwap":330},"2025-10-01",20.56,21.059999,20.25,-1.45,267700,{"date":1926,"open":1927,"high":1928,"low":1529,"close":1929,"change":108,"percent_change":189,"volume":1930,"transactions":9,"vwap":1929},"2025-09-30",20.64,20.97,20.76,205100,{"date":1932,"open":291,"high":1933,"low":1934,"close":378,"change":1935,"percent_change":1936,"volume":1573,"transactions":9,"vwap":378},"2025-09-29",21.01,20.61,-0.34,-1.62,{"date":1938,"open":229,"high":1939,"low":443,"close":1940,"change":966,"percent_change":1146,"volume":1941,"transactions":9,"vwap":1940},"2025-09-26",21.19,21.040001,194500,{"date":1943,"open":1944,"high":1945,"low":367,"close":1929,"change":1907,"percent_change":666,"volume":1946,"transactions":9,"vwap":1929},"2025-09-25",20.94,21.2,214000,{"date":1948,"open":376,"high":247,"low":291,"close":1949,"change":869,"percent_change":1950,"volume":1252,"transactions":9,"vwap":1949},"2025-09-24",21.049999,-1.41,{"date":1952,"open":538,"high":1953,"low":1954,"close":433,"change":768,"percent_change":1955,"volume":1956,"transactions":9,"vwap":433},"2025-09-23",22.72,21.34,-5.32,266500,{"date":1958,"open":1959,"high":1960,"low":248,"close":1961,"change":190,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-09-22",22.09,22.92,22.55,7.18,362900,{"date":1965,"open":465,"high":465,"low":1944,"close":1940,"change":1966,"percent_change":1201,"volume":1967,"transactions":9,"vwap":1940},"2025-09-19",-0.74,475200,{"date":1969,"open":421,"high":1970,"low":250,"close":462,"change":1124,"percent_change":1971,"volume":1972,"transactions":9,"vwap":462},"2025-09-18",22.14,1.11,145000,{"date":1974,"open":1975,"high":576,"low":258,"close":1976,"change":1037,"percent_change":344,"volume":1977,"transactions":9,"vwap":1976},"2025-09-17",22,21.54,218700,{"date":1979,"open":510,"high":587,"low":1980,"close":1981,"change":655,"percent_change":559,"volume":1982,"transactions":9,"vwap":1981},"2025-09-16",21.41,21.79,178400,{"date":1984,"open":238,"high":1980,"low":269,"close":464,"change":903,"percent_change":1296,"volume":1985,"transactions":9,"vwap":464},"2025-09-15",129700,{"date":1987,"open":442,"high":442,"low":433,"close":310,"change":221,"percent_change":549,"volume":1988,"transactions":9,"vwap":310},"2025-09-12",99400,{"date":1990,"open":1991,"high":1992,"low":1991,"close":248,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":248},"2025-09-11",21.1,21.83,0.57,2.68,130800,{"date":1997,"open":1998,"high":1999,"low":1991,"close":2000,"change":1024,"percent_change":1339,"volume":2001,"transactions":9,"vwap":2000},"2025-09-10",21.55,21.56,21.24,118100,{"date":2003,"open":2004,"high":2005,"low":453,"close":2006,"change":540,"percent_change":1302,"volume":2007,"transactions":9,"vwap":2006},"2025-09-09",21.64,21.82,21.32,232100,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":903,"percent_change":1296,"volume":2014,"transactions":9,"vwap":2013},"2025-09-08",22.030001,22.059999,21.48,22.02,133500,{"date":2016,"open":1975,"high":2017,"low":465,"close":2018,"change":845,"percent_change":743,"volume":2019,"transactions":9,"vwap":2018},"2025-09-05",22.46,22.01,179700,{"date":2021,"open":1998,"high":431,"low":2022,"close":509,"change":484,"percent_change":2023,"volume":2024,"transactions":9,"vwap":509},"2025-09-04",21.22,2.14,176800,{"date":2026,"open":270,"high":2027,"low":2028,"close":595,"change":924,"percent_change":924,"volume":2029,"transactions":9,"vwap":595},"2025-09-03",21.73,21.18,315900,{"date":2031,"open":376,"high":2032,"low":411,"close":595,"change":282,"percent_change":1200,"volume":2033,"transactions":9,"vwap":595},"2025-09-02",21.57,241500,{"date":2035,"open":258,"high":509,"low":270,"close":2032,"change":494,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2032},"2025-08-29",0.89,223700,{"date":2039,"open":300,"high":300,"low":441,"close":250,"change":1105,"percent_change":1726,"volume":2040,"transactions":9,"vwap":250},"2025-08-28",94200,{"date":2042,"open":249,"high":465,"low":1939,"close":2043,"change":1277,"percent_change":1206,"volume":2044,"transactions":9,"vwap":2043},"2025-08-27",21.45,119900,{"date":2046,"open":595,"high":462,"low":2028,"close":510,"change":1773,"percent_change":1591,"volume":1884,"transactions":9,"vwap":510},"2025-08-26",{"date":2048,"open":2049,"high":2050,"low":2051,"close":518,"change":360,"percent_change":2052,"volume":2053,"transactions":9,"vwap":518},"2025-08-25",22.17,22.18,21.62,-2.66,123500,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2057,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2057},"2025-08-22",21.7,22.22,21.49,0.86,4.03,290500,{"date":2063,"open":291,"high":310,"low":492,"close":310,"change":942,"percent_change":2064,"volume":2065,"transactions":9,"vwap":310},"2025-08-21",0.75,174000,{"date":2067,"open":1981,"high":587,"low":2028,"close":1945,"change":2068,"percent_change":2069,"volume":798,"transactions":9,"vwap":1945},"2025-08-20",-0.75,-3.42,{"date":2071,"open":2072,"high":2073,"low":475,"close":519,"change":1250,"percent_change":580,"volume":2074,"transactions":9,"vwap":519},"2025-08-19",22.049999,22.27,113600,{"date":2076,"open":2043,"high":2077,"low":2043,"close":2078,"change":1669,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-08-18",22.26,21.97,2,148000,{"date":2082,"open":622,"high":622,"low":2043,"close":1976,"change":1466,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1976},"2025-08-15",-1.64,218400,{"date":2086,"open":1961,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-08-14",22.84,21.89,21.9,-0.87,-3.82,220300,{"date":2094,"open":462,"high":2095,"low":1999,"close":535,"change":2096,"percent_change":2097,"volume":1874,"transactions":9,"vwap":535},"2025-08-13",22.79,1.07,4.93,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2056,"change":861,"percent_change":1666,"volume":2103,"transactions":9,"vwap":2056},"2025-08-12",21.72,22.33,21.44,316300,{"date":2105,"open":2106,"high":517,"low":2043,"close":2107,"change":2108,"percent_change":1306,"volume":2109,"transactions":9,"vwap":2107},"2025-08-11",22.15,21.76,-0.66,215400,{"date":2111,"open":528,"high":528,"low":2112,"close":2113,"change":1331,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-08-08",22.34,22.42,-2.35,181700,{"date":2117,"open":2118,"high":2119,"low":2073,"close":527,"change":160,"percent_change":2120,"volume":2121,"transactions":9,"vwap":527},"2025-08-07",22.5,23.2,3.33,246500,{"date":2123,"open":516,"high":2118,"low":475,"close":2057,"change":1666,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2057},"2025-08-06",-1.24,251800,{"date":2127,"open":1970,"high":2128,"low":1998,"close":2118,"change":148,"percent_change":1586,"volume":2129,"transactions":9,"vwap":2118},"2025-08-05",22.91,373800,{"date":2131,"open":2050,"high":2132,"low":2013,"close":622,"change":994,"percent_change":2133,"volume":2134,"transactions":9,"vwap":622},"2025-08-04",22.8,-0.58,265300,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":776,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-08-01",22.36,22.48,21.94,22.25,-1.37,361200,{"date":2144,"open":2145,"high":2146,"low":1975,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-07-31",23.61,23.83,22.56,-1.49,-6.2,695800,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-07-30",27.84,28.51,24.02,24.049999,-5.39,-18.31,1345400,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":303,"percent_change":1590,"volume":2166,"transactions":9,"vwap":2165},"2025-07-29",29.56,30.02,29.29,29.44,210500,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":1855,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-07-28",30.74,29.2,29.49,-4.38,173400,{"date":2175,"open":2176,"high":177,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-07-25",29.94,29.77,30.84,0.95,3.18,168300,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2185,"change":467,"percent_change":1579,"volume":2187,"transactions":9,"vwap":2185},"2025-07-24",29.4,29.89,29.22,209500,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-07-23",29.11,29.88,29.71,0.93,3.23,161800,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":445,"percent_change":1140,"volume":2202,"transactions":9,"vwap":2201},"2025-07-22",28.31,28.93,28.25,28.78,127900,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":313,"percent_change":2193,"volume":2209,"transactions":9,"vwap":2208},"2025-07-21",28.059999,28.75,28.049999,28.27,124900,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2214,"change":74,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-07-18",29.13,27.93,28.01,-3.71,152000,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1322,"percent_change":735,"volume":2223,"transactions":9,"vwap":2222},"2025-07-17",29.059999,29.58,28.97,29.09,130500,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":232,"percent_change":1124,"volume":2230,"transactions":9,"vwap":2229},"2025-07-16",29.35,29.55,28.94,29.27,111400,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2170,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2170},"2025-07-15",30.14,29.17,-0.73,-2.44,120700,{"date":2239,"open":2240,"high":2241,"low":2162,"close":2242,"change":924,"percent_change":924,"volume":2243,"transactions":9,"vwap":2242},"2025-07-14",29.72,30.22,29.93,106800,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2242,"change":580,"percent_change":869,"volume":2249,"transactions":9,"vwap":2242},"2025-07-11",29.57,30,29.47,119300,{"date":2251,"open":2170,"high":2252,"low":2170,"close":2163,"change":2253,"percent_change":2079,"volume":2254,"transactions":9,"vwap":2163},"2025-07-10",30.41,0.59,120200,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":388,"percent_change":445,"volume":2261,"transactions":9,"vwap":2260},"2025-07-09",29.28,29.54,29.19,29.43,115900,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2257,"change":1331,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2257},"2025-07-08",29.78,30.1,29.21,-1.81,126500,{"date":2270,"open":2264,"high":2271,"low":2272,"close":2273,"change":776,"percent_change":1394,"volume":2274,"transactions":9,"vwap":2273},"2025-07-07",30.18,29.61,29.82,132000,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":966,"percent_change":1207,"volume":2281,"transactions":9,"vwap":2280},"2025-07-03",30.049999,30.34,29.86,30.13,70800,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2179,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-07-02",29.18,30.08,29.02,29.85,3.29,236900,{"date":2291,"open":2292,"high":2248,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2019,"transactions":9,"vwap":2293},"2025-07-01",27.26,28.9,1.66,6.09,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1454,"percent_change":1483,"volume":2302,"transactions":9,"vwap":2301},"2025-06-30",28.02,28.12,27.02,27.24,385500,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2213,"change":303,"percent_change":1322,"volume":2308,"transactions":9,"vwap":2213},"2025-06-27",28.09,28.95,27.87,516500,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-06-26",27.66,28.16,27.98,0.31,1.12,154200,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":323,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-06-25",27.18,27.7,26.7,27.67,2.48,134300,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":569,"percent_change":1003,"volume":2331,"transactions":9,"vwap":2330},"2025-06-24",27.030001,27.53,26.97,27,164700,{"date":2333,"open":2334,"high":2329,"low":2334,"close":2335,"change":445,"percent_change":1647,"volume":2336,"transactions":9,"vwap":2335},"2025-06-23",26.23,26.9,118600,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":1466,"percent_change":1855,"volume":2343,"transactions":9,"vwap":2342},"2025-06-20",26.84,27.07,26.38,26.39,213200,{"date":2345,"open":2346,"high":2311,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-06-18",27.48,26.66,26.75,-0.86,-3.11,148800,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1935,"percent_change":425,"volume":2358,"transactions":9,"vwap":2357},"2025-06-17",27.89,28.07,27.55,27.61,119500,{"date":2360,"open":2361,"high":2208,"low":2362,"close":2363,"change":655,"percent_change":890,"volume":2364,"transactions":9,"vwap":2363},"2025-06-16",27.79,27.73,27.95,120100,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2328,"change":344,"percent_change":1050,"volume":2370,"transactions":9,"vwap":2328},"2025-06-13",28.19,28.45,27.44,114700,{"date":2372,"open":2373,"high":2306,"low":2374,"close":2375,"change":924,"percent_change":924,"volume":2376,"transactions":9,"vwap":2375},"2025-06-12",28.5,28.42,28.68,135200,{"date":2378,"open":2379,"high":2257,"low":2380,"close":2375,"change":414,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2375},"2025-06-11",28.99,28.63,-0.93,140900,{"date":2384,"open":2385,"high":2386,"low":2293,"close":2306,"change":1590,"percent_change":2133,"volume":2387,"transactions":9,"vwap":2306},"2025-06-10",29.14,29.46,116000,{"date":2389,"open":2390,"high":2164,"low":2391,"close":2390,"change":1145,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-06-09",29.12,28.92,0.69,97600,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2391,"change":548,"percent_change":1779,"volume":2399,"transactions":9,"vwap":2391},"2025-06-06",29.74,30.24,28.82,156400,{"date":2401,"open":2402,"high":2280,"low":2403,"close":2184,"change":1773,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2184},"2025-06-05",29.37,29.01,-0.71,283200,{"date":2407,"open":2259,"high":2408,"low":2409,"close":2272,"change":262,"percent_change":2023,"volume":1718,"transactions":9,"vwap":2272},"2025-06-04",29.73,28.88,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2379,"change":2415,"percent_change":685,"volume":2416,"transactions":9,"vwap":2379},"2025-06-03",28.3,29.26,28.14,0.79,189300,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":360,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-06-02",28.87,29.25,28.17,28.2,-2.05,243000,{"date":2426,"open":2186,"high":2226,"low":2427,"close":2428,"change":1693,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-05-30",28.65,28.79,-1.87,475900,{"date":2432,"open":2240,"high":2433,"low":2434,"close":2435,"change":210,"percent_change":2436,"volume":1609,"transactions":9,"vwap":2435},"2025-05-29",29.95,29.24,29.34,-1.68,{"date":2438,"open":2233,"high":2439,"low":2440,"close":2441,"change":614,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-05-28",30.21,29.75,29.84,-1.52,151300,{"date":2445,"open":2446,"high":2447,"low":2413,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-05-27",29.36,30.32,30.3,1.37,4.74,201600,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2199,"change":704,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2199},"2025-05-23",28.86,29.33,28.8,-1.09,188500,{"date":2460,"open":2390,"high":2165,"low":2461,"close":2420,"change":942,"percent_change":333,"volume":2462,"transactions":9,"vwap":2420},"2025-05-22",28.89,168800,{"date":2464,"open":2403,"high":2465,"low":2409,"close":2222,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2222},"2025-05-21",29.6,-0.56,-1.89,155500,{"date":2470,"open":2471,"high":2273,"low":2171,"close":2472,"change":282,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-05-20",29.68,29.65,-0.37,165900,{"date":2476,"open":2477,"high":2264,"low":2478,"close":2479,"change":558,"percent_change":2480,"volume":1941,"transactions":9,"vwap":2479},"2025-05-19",29,28.66,29.76,1.54,{"date":2482,"open":2420,"high":2471,"low":2461,"close":2483,"change":1124,"percent_change":790,"volume":2484,"transactions":9,"vwap":2483},"2025-05-16",29.31,166800,{"date":2486,"open":2487,"high":2259,"low":2488,"close":2489,"change":1614,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-05-15",28.69,28.59,29.07,1.96,116700,{"date":2493,"open":2427,"high":2221,"low":2213,"close":2154,"change":1277,"percent_change":782,"volume":2494,"transactions":9,"vwap":2154},"2025-05-14",299400,{"date":2496,"open":2363,"high":2419,"low":2363,"close":2497,"change":1498,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-05-13",28.48,2.78,253200,{"date":2501,"open":2298,"high":2502,"low":2503,"close":2504,"change":1579,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-05-12",28.29,27.63,27.71,2.25,371200,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":414,"percent_change":727,"volume":2513,"transactions":9,"vwap":2512},"2025-05-09",27.38,27.58,26.67,27.1,179900,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2518,"change":83,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-05-08",26.35,27.5,27.37,5.15,252400,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":138,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-05-07",25.62,26.37,25.43,26.030001,2.6,213900,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-05-06",25.76,26.13,25.09,25.37,-0.65,-2.5,461800,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":1339,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-05-05",26.22,26.42,25.77,26.02,-1.44,197300,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":520,"percent_change":2466,"volume":2552,"transactions":9,"vwap":2551},"2025-05-02",26.82,27.64,26.27,26.4,303000,{"date":2554,"open":2511,"high":2346,"low":2555,"close":2556,"change":776,"percent_change":344,"volume":2557,"transactions":9,"vwap":2556},"2025-05-01",26.07,26.55,357000,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":22,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-04-30",25.88,28.34,25.71,26.86,7.4,720800,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":333,"percent_change":2505,"volume":2572,"transactions":9,"vwap":2571},"2025-04-29",24.47,25.12,23.88,25.01,285300,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":466,"percent_change":942,"volume":2579,"transactions":9,"vwap":2578},"2025-04-28",24.48,24.93,24.01,24.46,375800,{"date":2581,"open":2582,"high":2582,"low":2583,"close":2584,"change":304,"percent_change":1591,"volume":2585,"transactions":9,"vwap":2584},"2025-04-25",24.52,23.51,24.42,183900,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":1420,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-04-24",24,25.02,23.9,24.66,2.49,317300,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":1339,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-04-23",24.94,25.25,23.52,24.059999,-1.55,245800,{"date":181,"open":2603,"high":2604,"low":2605,"close":2606,"change":1322,"percent_change":2235,"volume":2607,"transactions":9,"vwap":2606},24.62,24.82,24.2,24.44,223500]