[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CMP":3,"homepage-market-summary":31,"stock-historical-CMP":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CMP","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},"Compass Minerals International, Inc.","NYSE",null,"MINING & QUARRYING OF NONMETALLIC MINERALS (NO FUELS)","Compass Minerals currently produces two primary products: salt and specialty potash fertilizer. The company's main assets include rock salt mines in Ontario, Louisiana, and the United Kingdom. The fertilizer is produced from a brine operation at the Great Salt Lake in Utah that produces sulfate of potash and magnesium chloride. Compass' salt products are used for deicing and also by industrial and consumer end markets. The firm's sulfate of potash is used by growers of high-value crops that are sensitive to standard potash.","1,849","Overland Park, KS",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},22.2,22.16,22.36,21.975,21.81,0.39,1.79,287925.679912,7592,22.1931,34.5,16.4,517520.914940516,32,5736,{"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},11.39,545871,199243028.735129,84.85,"2025-04-22",[183,184,194,204,214,224,235,245,256,267,278,288,298,307,317,328,338,349,360,371,381,391,399,409,420,430,441,451,460,471,481,489,499,508,518,528,539,548,558,567,577,587,597,608,618,629,640,651,660,670,679,688,698,709,719,728,736,742,750,756,763,770,777,784,789,798,807,815,824,833,841,848,857,865,872,880,887,894,903,911,918,923,928,937,946,955,962,971,979,985,992,999,1007,1013,1020,1027,1031,1037,1042,1048,1056,1063,1071,1079,1085,1090,1098,1105,1113,1122,1128,1135,1140,1148,1155,1162,1166,1173,1179,1185,1190,1198,1203,1209,1215,1222,1229,1237,1241,1250,1256,1265,1273,1280,1288,1295,1300,1307,1314,1321,1330,1336,1342,1349,1356,1360,1367,1372,1378,1385,1389,1394,1401,1406,1411,1420,1427,1433,1442,1450,1457,1464,1470,1476,1483,1488,1495,1502,1510,1514,1520,1526,1533,1537,1546,1552,1560,1565,1571,1577,1583,1589,1595,1601,1607,1615,1622,1629,1636,1642,1648,1656,1663,1670,1678,1686,1693,1701,1708,1714,1722,1730,1737,1745,1753,1760,1768,1774,1783,1790,1797,1804,1812,1818,1825,1831,1839,1847,1853,1859,1866,1872,1881,1887,1892,1900,1907,1913,1919,1926,1933,1939,1945,1951,1956,1964,1970,1978,1984,1989,1995,1999,2007,2015,2019,2023,2028,2035,2040,2046,2053,2058,2062,2068,2072,2077,2084,2088,2096,2101,2107,2113,2120,2124,2128,2133,2139,2144,2150,2154,2160,2164,2169,2174,2181,2184,2189,2194,2198,2204,2207,2213,2218,2223,2227,2231,2237,2240,2248,2254,2260,2267,2271,2277,2282,2286,2291,2296,2301,2307,2313,2321,2328,2335,2341,2348,2354,2360,2365,2371,2375,2380,2384,2388,2393,2397,2402,2408,2413,2420,2427,2432,2438,2442,2447,2452,2456,2462,2465,2468,2472,2477,2483,2487,2491,2496,2499,2503,2507,2510,2515,2521,2525,2528,2533,2538,2542,2546,2551,2555,2559,2565,2570,2576,2584,2591,2599,2607,2614,2622,2628,2635,2642,2651,2656],{"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",21.84,21.92,21.1306,-0.23,-1.04,505331.827251,11991,21.5557,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":113,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",22.22,22.3899,21.83,22.04,-0.05,503682.173714,6935,22.0304,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",22.44,22.02,22.05,-0.34,-1.52,294198.474043,8389,22.1279,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":189,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",22.1,22.43,21.72,22.39,-1.02,287350.942006,7259,22.3098,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",22.72,22.81,22.41,22.62,-0.13,-0.57,301518.26286,7298,22.5806,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",23.14,22.55,22.75,-0.45,-1.94,462492.490018,11115,22.7266,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",23.52,23.605,23.06,23.2,-0.6,-2.52,260996.08132,6095,23.2644,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",23.78,24.19,23.58,23.8,0.23,0.98,489980.549407,9266,23.8694,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",23.85,24.07,23.49,23.57,-0.3,-1.26,390741.242777,8149,23.6806,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":230,"volume":285,"transactions":286,"vwap":287},"2026-09-18",23.92,23.995,23.37,23.87,-0.03,786033.825811,7584,23.7711,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",24.43,23.84,23.9,0.03,0.13,229143.458178,8035,23.9812,{"date":299,"open":300,"high":301,"low":260,"close":283,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",24.18,24.25,-0.06,-0.25,386062.891622,7769,23.884,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":230,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",23.99,24.02,23.46,23.93,-0.54,274719.784576,6769,23.8184,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",24.21,24.41,23.905,24.06,-0.74,-2.98,346459.636974,9216,24.0892,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":74,"volume":335,"transactions":336,"vwap":337},"2026-09-11",25.19,25.46,24.765,24.8,-0.27,424093.316445,8797,24.944,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",24.99,25.495,24.4566,25.07,-0.56,-2.18,508466.031716,8230,25.1739,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",25.99,26.125,25.35,25.63,-0.16,-0.62,489571.620467,8355,25.7991,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",25.49,26.11,25.45,25.79,0.47,1.86,299859.634217,7692,25.7591,{"date":372,"open":343,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",25.59,25.02,25.32,0.18,0.72,362395.466616,7918,25.3472,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":240,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",26.14,26.34,24.8101,25.14,-1.76,259067.823038,7757,25.2059,{"date":392,"open":333,"high":393,"low":333,"close":373,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",25.82,1.16,4.75,398408.413895,10408,25.5841,{"date":400,"open":401,"high":402,"low":403,"close":290,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",24.34,24.75,24.17,-0.43,-1.73,452012.374054,9563,24.4506,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",24.64,24.91,24.35,24.86,0.24,0.97,393600.295194,7003,24.72,{"date":421,"open":422,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",25.08,25.4,24.62,-0.32,-1.28,390808.017455,8388,24.8062,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",24.4,25.075,24.315,24.94,0.29,1.18,399307.469416,7602,24.8146,{"date":442,"open":443,"high":67,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",24.55,24.4412,24.65,0.08,0.33,321071.341151,6751,24.7021,{"date":452,"open":453,"high":454,"low":300,"close":455,"change":456,"percent_change":436,"volume":457,"transactions":458,"vwap":459},"2026-08-25",24.54,24.67,24.57,0.07,395390.67498,7445,24.4599,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",26.32,26.41,24.42,24.5,-1.5,-5.77,535475.955532,10843,24.7875,{"date":472,"open":330,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",26.01,25.015,26,1.38,5.61,575555.02971,9639,25.7998,{"date":482,"open":353,"high":483,"low":484,"close":424,"change":74,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",25.71,24.45,-4.2,452187.892576,9778,24.8829,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":263,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",25.25,26.5,25.03,25.7,3.96,504544.801412,10821,25.8688,{"date":500,"open":501,"high":502,"low":503,"close":419,"change":190,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",25.89,25.91,24.47,-4.04,547707.920625,11379,24.7974,{"date":509,"open":510,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",26.49,26.865,25.76,-0.61,-2.31,332555.023757,7613,26.07,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":148,"volume":525,"transactions":526,"vwap":527},"2026-08-14",26.31,26.61,26.15,26.37,0.1,250447.04922,8326,26.3513,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",26.48,26.795,26.04,26.27,-0.36,-1.35,361244.076456,9248,26.3431,{"date":540,"open":541,"high":541,"low":475,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",27.22,26.63,-0.35,-1.3,532210.616595,12301,26.4357,{"date":549,"open":550,"high":551,"low":517,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",27.02,27.28,26.98,-0.04,-0.15,461361.543674,11542,26.7547,{"date":559,"open":475,"high":560,"low":561,"close":550,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",27.17,25.825,-0.33,-1.21,716762.07984,15126,26.7124,{"date":568,"open":475,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",27.82,25.9901,27.35,1.69,6.59,772710.93501,17344,27.2985,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",28.25,23.0863,25.66,-4.37,-14.55,1871007.699778,35539,24.8608,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":160,"volume":594,"transactions":595,"vwap":596},"2026-08-05",30.26,30.55,29.195,30.03,0.22,469488.270128,11260,29.9356,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",29.3,30.4,29.015,29.81,1.05,3.65,500338.803425,11684,29.9215,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",29.27,28.3,28.76,-0.58,-1.98,383429.689977,11658,28.69,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",29.92,30.0085,28.9401,29.34,-0.44,-1.48,292805.593824,8090,29.458,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",30,30.16,29.54,29.78,0.46,1.57,407275.003687,10280,29.8203,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",29.36,29.73,28.47,29.32,-0.37,-1.25,469590.712977,12833,29.1081,{"date":652,"open":653,"high":620,"low":654,"close":655,"change":656,"percent_change":334,"volume":657,"transactions":658,"vwap":659},"2026-07-28",29.45,28.84,29.69,-0.08,367512.774968,10640,29.5118,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":447,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",29.67,29.94,28.81,29.77,1.12,249817.464775,8463,29.5271,{"date":671,"open":662,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":379,"vwap":678},"2026-07-24",29.87,29.09,29.44,-0.4,-1.34,290334.643441,29.4867,{"date":680,"open":681,"high":682,"low":683,"close":681,"change":273,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",29.84,30.27,29.1,-1,327380.272921,8416,29.6733,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":262,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",30.12,30.6,29.7601,30.14,0.77,359489.88708,8795,30.0877,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",29.85,30.09,29.4,29.91,0.54,1.84,409148.702905,7873,29.7573,{"date":710,"open":642,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",29.83,28.86,29.37,-0.09,-0.31,211456.491723,8277,29.3124,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-17",28.77,29.88,28.74,29.46,0.11,0.37,296400,{"date":729,"open":730,"high":681,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-16",29.75,28.82,29.35,-0.67,-2.23,343200,{"date":737,"open":672,"high":738,"low":739,"close":740,"change":593,"percent_change":160,"volume":741,"transactions":9,"vwap":740},"2026-07-15",30.51,29.42,30.02,257800,{"date":743,"open":744,"high":745,"low":623,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-14",30.01,30.54,29.8,0.27,0.91,283800,{"date":751,"open":752,"high":753,"low":713,"close":754,"change":715,"percent_change":190,"volume":755,"transactions":9,"vwap":754},"2026-07-13",29.38,30.36,29.53,291000,{"date":757,"open":758,"high":744,"low":759,"close":681,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":681},"2026-07-10",29.25,28.97,0.81,2.79,246400,{"date":764,"open":765,"high":754,"low":766,"close":767,"change":302,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-09",29.52,28.98,29.030001,-0.21,360700,{"date":771,"open":772,"high":773,"low":774,"close":673,"change":262,"percent_change":775,"volume":776,"transactions":9,"vwap":673},"2026-07-08",28.42,29.19,28.27,0.8,461600,{"date":778,"open":602,"high":779,"low":780,"close":712,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":712},"2026-07-07",29.86,28.5,-0.94,-3.15,377400,{"date":785,"open":631,"high":738,"low":786,"close":746,"change":554,"percent_change":787,"volume":788,"transactions":9,"vwap":746},"2026-07-06",29.72,-0.5,319000,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-02",31.049999,31.62,28.71,29.95,-0.69,-2.25,442400,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-01",30.69,31.85,30.61,30.64,-0.49,-1.57,562300,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":230,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-30",31.89,32.049999,30.96,31.13,-0.42,455100,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-29",31.2,31.67,30.7,31.26,0.16,0.51,508000,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-26",29.21,31.16,28.99,31.1,1.5,5.07,1194900,{"date":834,"open":683,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-25",29.79,28.67,29.6,0.94,3.28,354800,{"date":842,"open":843,"high":721,"low":844,"close":845,"change":704,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-24",27.72,27.59,28.66,1.92,562000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-23",27.75,28.79,27.6,28.12,-0.75,-2.6,438000,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-22",30.21,28.59,28.87,-1.71,-5.59,487400,{"date":866,"open":867,"high":867,"low":703,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-18",31.23,30.58,-0.51,-1.64,616000,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":293,"volume":879,"transactions":9,"vwap":877},"2026-06-17",31.08,32.11,30.89,31.09,0.01,450600,{"date":881,"open":882,"high":883,"low":884,"close":874,"change":885,"percent_change":885,"volume":886,"transactions":9,"vwap":874},"2026-06-16",31.07,31.74,30.74,0,533900,{"date":888,"open":889,"high":890,"low":891,"close":874,"change":892,"percent_change":563,"volume":893,"transactions":9,"vwap":874},"2026-06-15",32.14,32.48,30.75,-0.38,464100,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-12",30.45,31.94,30.43,31.46,1.25,4.14,435900,{"date":904,"open":905,"high":906,"low":907,"close":859,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":859},"2026-06-11",29.49,30.29,29.059999,1.26,4.35,410200,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":646,"percent_change":274,"volume":917,"transactions":9,"vwap":916},"2026-06-10",28.91,29.74,28.34,28.95,465300,{"date":919,"open":920,"high":921,"low":780,"close":645,"change":804,"percent_change":870,"volume":922,"transactions":9,"vwap":645},"2026-06-09",30.37,30.62,550500,{"date":924,"open":690,"high":925,"low":724,"close":602,"change":376,"percent_change":926,"volume":927,"transactions":9,"vwap":602},"2026-06-08",30.52,0.61,636400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-05",30.78,31.15,29.55,29.63,-1.74,-5.55,635500,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-04",32.13,32.19,31.059999,31.37,-1.27,-3.89,536400,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-03",33.11,33.31,32.45,32.64,-0.68,-2.04,578300,{"date":956,"open":957,"high":26,"low":958,"close":959,"change":960,"percent_change":231,"volume":961,"transactions":9,"vwap":959},"2026-06-02",33.61,32.62,33.32,-0.19,1143500,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-01",32.86,33.65,32.12,33.51,1.59,4.98,1191500,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":344,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-29",32.4,32.7,31.52,31.92,-1.72,613300,{"date":980,"open":981,"high":982,"low":820,"close":890,"change":133,"percent_change":983,"volume":984,"transactions":9,"vwap":890},"2026-05-28",31.5,32.51,2.46,786800,{"date":986,"open":987,"high":939,"low":988,"close":989,"change":376,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-27",31.57,30.87,31.7,0.57,628600,{"date":993,"open":827,"high":994,"low":995,"close":975,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":975},"2026-05-26",31.72,30.77,0.93,3.04,641900,{"date":1000,"open":1001,"high":1002,"low":602,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-22",29.93,30.68,30.59,0.75,2.51,473400,{"date":1008,"open":1009,"high":1010,"low":1011,"close":681,"change":153,"percent_change":61,"volume":1012,"transactions":9,"vwap":681},"2026-05-21",29.15,30.56,29.049999,604100,{"date":1014,"open":1015,"high":754,"low":1016,"close":905,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":905},"2026-05-20",28.56,28.1,1.27,4.5,818400,{"date":1021,"open":1022,"high":617,"low":1023,"close":1024,"change":854,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-19",28.61,27.3,28.22,-2.59,858000,{"date":1028,"open":932,"high":691,"low":731,"close":759,"change":892,"percent_change":1029,"volume":1030,"transactions":9,"vwap":759},"2026-05-18",-1.29,921100,{"date":1032,"open":1033,"high":643,"low":723,"close":732,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":732},"2026-05-15",29.23,-0.79,-2.62,772500,{"date":1038,"open":981,"high":1039,"low":620,"close":693,"change":1040,"percent_change":189,"volume":1041,"transactions":9,"vwap":693},"2026-05-14",32.39,-0.07,1027200,{"date":1043,"open":1044,"high":800,"low":1045,"close":859,"change":133,"percent_change":1046,"volume":1047,"transactions":9,"vwap":859},"2026-05-13",29.17,28.040001,2.65,1405700,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-12",31.02,28.07,29.43,0.17,0.58,1382000,{"date":1057,"open":1058,"high":746,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-11",28,29.26,1.33,4.76,1597600,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":715,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-08",28.48,30.040001,27.42,27.93,-1.1,721900,{"date":1072,"open":1073,"high":767,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-07",25.78,23.61,28.24,1.78,6.73,1217900,{"date":1080,"open":1081,"high":541,"low":1082,"close":1083,"change":885,"percent_change":885,"volume":1084,"transactions":9,"vwap":1083},"2026-05-06",27,26.3,26.46,489800,{"date":1086,"open":1073,"high":1087,"low":483,"close":1083,"change":103,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1083},"2026-05-05",26.88,3.97,571400,{"date":1091,"open":1092,"high":1093,"low":1094,"close":364,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":364},"2026-05-04",26.16,26.33,25.31,-0.81,-3.08,431100,{"date":1099,"open":1100,"high":1101,"low":473,"close":1102,"change":240,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-01",26.44,26.87,26.26,-1.68,489900,{"date":1106,"open":1107,"high":1087,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-30",25.62,25.5,26.71,1.35,5.32,722400,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-29",26.18,26.54,25.11,25.36,-0.82,-3.13,431300,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1115,"change":543,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1115},"2026-04-28",26.69,25.77,-1.32,630400,{"date":1129,"open":483,"high":1130,"low":373,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-27",27.13,26.53,1.22,4.82,613800,{"date":1136,"open":1137,"high":1107,"low":1138,"close":1094,"change":656,"percent_change":425,"volume":1139,"transactions":9,"vwap":1094},"2026-04-24",25.51,25.09,341200,{"date":1141,"open":542,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-23",26.96,24.82,25.39,-1.56,-5.79,428500,{"date":1149,"open":473,"high":1150,"low":501,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-22",27.15,26.95,1.4,5.48,863200,{"date":1156,"open":1157,"high":1158,"low":423,"close":1159,"change":1160,"percent_change":821,"volume":1161,"transactions":9,"vwap":1159},"2026-04-21",25.48,26.22,25.55,0.04,613000,{"date":1163,"open":386,"high":1107,"low":386,"close":1137,"change":1164,"percent_change":1004,"volume":1165,"transactions":9,"vwap":1137},"2026-04-20",0.19,433000,{"date":1167,"open":1168,"high":1102,"low":1169,"close":375,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":375},"2026-04-17",26.12,25.21,-0.53,-2.05,492300,{"date":1174,"open":386,"high":383,"low":340,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-16",25.85,1.04,4.19,488000,{"date":1180,"open":320,"high":374,"low":1181,"close":1182,"change":725,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-15",24.3,24.81,0.45,396400,{"date":1186,"open":1138,"high":1169,"low":1187,"close":1188,"change":303,"percent_change":684,"volume":1189,"transactions":9,"vwap":1188},"2026-04-14",24.61,24.7,419000,{"date":1191,"open":290,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-13",25.2,24.24,24.95,0.15,0.6,282100,{"date":1199,"open":1192,"high":1200,"low":1201,"close":333,"change":209,"percent_change":535,"volume":1202,"transactions":9,"vwap":333},"2026-04-10",25.93,24.77,291300,{"date":1204,"open":1205,"high":1206,"low":1207,"close":386,"change":1195,"percent_change":1196,"volume":1208,"transactions":9,"vwap":386},"2026-04-09",25.030001,25.74,24.88,398900,{"date":1210,"open":319,"high":67,"low":1211,"close":340,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":340},"2026-04-08",23.62,2.05,8.94,601700,{"date":1216,"open":1217,"high":247,"low":1218,"close":1219,"change":869,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-07",23.39,22.5,22.94,-2.17,650800,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1225,"change":377,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-06",22.89,23.45,22.67,3.17,573900,{"date":1230,"open":1231,"high":1232,"low":229,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-02",23.33,23.86,22.73,-0.65,-2.78,496000,{"date":1238,"open":269,"high":310,"low":282,"close":1239,"change":293,"percent_change":294,"volume":1240,"transactions":9,"vwap":1239},"2026-04-01",23.38,725800,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-31",23.27,23.79,23.08,23.35,0.62,2.73,946600,{"date":1251,"open":1252,"high":1253,"low":206,"close":1233,"change":425,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1233},"2026-03-30",23.55,23.72,-1.39,482700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-27",23.48,23.83,23.01,23.049999,-0.77,-3.23,440600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":795,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-26",24,24.59,23.75,23.82,-2.82,540100,{"date":1274,"open":1275,"high":330,"low":1276,"close":1277,"change":726,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-25",24.87,24.13,24.51,1.53,617600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":83,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-24",22.8,24.15,22.65,24.14,5.88,560900,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1282,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1282},"2026-03-23",21.94,23.1,1.3,6.05,552000,{"date":1296,"open":196,"high":196,"low":1297,"close":1298,"change":804,"percent_change":734,"volume":1299,"transactions":9,"vwap":1298},"2026-03-20",20.82,21.5,2770400,{"date":1301,"open":1302,"high":196,"low":1303,"close":1304,"change":1034,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-19",21.65,21.21,21.99,-3.47,802400,{"date":1308,"open":1309,"high":1291,"low":1310,"close":1311,"change":303,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-18",22.52,22.18,22.78,-1.09,621900,{"date":1315,"open":1316,"high":1317,"low":16,"close":1318,"change":160,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-17",22.35,23.17,23.030001,3.32,566800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-16",22.07,22.46,21.54,22.29,0.31,1.41,531600,{"date":1331,"open":238,"high":1284,"low":1332,"close":1333,"change":323,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-13",21.26,21.98,-3.26,685400,{"date":1337,"open":239,"high":1338,"low":206,"close":226,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":226},"2026-03-12",23.12,-0.26,-1.13,530700,{"date":1343,"open":1344,"high":1345,"low":1218,"close":1346,"change":787,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-11",23.22,23.32,22.98,-2.13,401900,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1258,"change":1354,"percent_change":977,"volume":1355,"transactions":9,"vwap":1258},"2026-03-10",23.89,24.46,23.29,-0.41,536900,{"date":1357,"open":1282,"high":309,"low":219,"close":1351,"change":1358,"percent_change":1278,"volume":1359,"transactions":9,"vwap":1351},"2026-03-09",0.36,442600,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":425,"percent_change":676,"volume":1366,"transactions":9,"vwap":1365},"2026-03-06",23.26,23.74,22.76,23.53,503100,{"date":1368,"open":1276,"high":1369,"low":1258,"close":269,"change":854,"percent_change":1370,"volume":1371,"transactions":9,"vwap":269},"2026-03-05",24.38,-3.05,566900,{"date":1373,"open":1374,"high":331,"low":1375,"close":1376,"change":656,"percent_change":425,"volume":1377,"transactions":9,"vwap":1376},"2026-03-04",24.9,24.27,24.6,381100,{"date":1379,"open":1380,"high":1381,"low":1269,"close":1382,"change":251,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-03",24.49,25.34,24.68,-2.37,380700,{"date":1386,"open":67,"high":365,"low":1277,"close":1387,"change":446,"percent_change":143,"volume":1388,"transactions":9,"vwap":1387},"2026-03-02",25.28,333500,{"date":1390,"open":343,"high":1391,"low":1188,"close":1192,"change":284,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1192},"2026-02-27",25.58,-0.12,442100,{"date":1395,"open":1376,"high":1396,"low":1397,"close":1398,"change":726,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-26",25.41,24.1,25.23,1.49,385900,{"date":1402,"open":414,"high":393,"low":465,"close":414,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":414},"2026-02-25",0.43,1.76,506100,{"date":1407,"open":1408,"high":333,"low":1408,"close":290,"change":160,"percent_change":1409,"volume":1410,"transactions":9,"vwap":290},"2026-02-24",23.56,3.12,412500,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-23",23.41,23.91,22.68,23.69,0.42,1.8,539200,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1243,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1243},"2026-02-20",22.34,23.44,0.64,2.83,425300,{"date":1428,"open":1246,"high":1258,"low":1429,"close":1430,"change":684,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-19",22.23,22.63,-4.23,337800,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-18",22.99,24.23,22.95,23.63,0.79,3.46,387900,{"date":1443,"open":1317,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-17",23.31,22.51,22.84,-1.15,-4.79,307000,{"date":1451,"open":1452,"high":1453,"low":1454,"close":309,"change":1183,"percent_change":1455,"volume":1456,"transactions":9,"vwap":309},"2026-02-13",23.36,24.16,22.85,1.91,343500,{"date":1458,"open":1459,"high":333,"low":1460,"close":1461,"change":795,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-12",24.39,23.13,23.54,-2.85,401000,{"date":1465,"open":1466,"high":1193,"low":1284,"close":1436,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1436},"2026-02-11",23.059999,2.03,9.14,442500,{"date":1471,"open":196,"high":1472,"low":1473,"close":16,"change":334,"percent_change":1474,"volume":1475,"transactions":9,"vwap":16},"2026-02-10",22.3,21.55,-1.2,699400,{"date":1477,"open":1302,"high":1478,"low":1479,"close":1480,"change":377,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-09",22.64,21.32,22.47,3.31,500100,{"date":1484,"open":218,"high":1290,"low":1485,"close":1486,"change":885,"percent_change":885,"volume":1487,"transactions":9,"vwap":1486},"2026-02-06",20.8,21.75,1153000,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1486,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1486},"2026-02-05",25.17,21.02,-3.77,-14.77,1496700,{"date":1496,"open":1497,"high":1081,"low":1498,"close":1499,"change":1262,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-04",26.58,25.12,25.52,-2.93,429100,{"date":1503,"open":502,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-03",26.65,25.61,26.29,1.15,4.57,522000,{"date":1511,"open":333,"high":1512,"low":333,"close":386,"change":821,"percent_change":1424,"volume":1513,"transactions":9,"vwap":386},"2026-02-02",25.88,433600,{"date":1515,"open":435,"high":1144,"low":1380,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-30",24.98,-0.85,-3.29,472500,{"date":1521,"open":1522,"high":384,"low":1523,"close":1524,"change":1040,"percent_change":334,"volume":1525,"transactions":9,"vwap":1524},"2026-01-29",26.21,25.43,25.83,446300,{"date":1527,"open":501,"high":351,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-28",25.24,25.9,0.28,1.09,305700,{"date":1534,"open":67,"high":581,"low":1374,"close":1107,"change":990,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1107},"2026-01-27",2.28,330600,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-26",26.19,26.38,24.56,25.049999,-0.52,-2.03,485900,{"date":1547,"open":465,"high":1548,"low":465,"close":1549,"change":118,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-23",25.81,25.57,4.62,784700,{"date":1553,"open":1554,"high":465,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-22",23.73,23.7,24.44,0.99,4.22,367400,{"date":1561,"open":1562,"high":261,"low":1260,"close":1225,"change":39,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1225},"2026-01-21",23.07,3.21,369800,{"date":1566,"open":1567,"high":1252,"low":1568,"close":226,"change":231,"percent_change":1569,"volume":1570,"transactions":9,"vwap":226},"2026-01-20",23.21,22.45,-2.45,319600,{"date":1572,"open":1276,"high":319,"low":1573,"close":1353,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1353},"2026-01-16",23.15,-0.96,-3.96,346800,{"date":1578,"open":247,"high":1579,"low":1580,"close":301,"change":1581,"percent_change":1582,"volume":927,"transactions":9,"vwap":301},"2026-01-15",24.53,23.51,0.68,2.89,{"date":1584,"open":1353,"high":1585,"low":1586,"close":272,"change":1054,"percent_change":1587,"volume":1588,"transactions":9,"vwap":272},"2026-01-14",24.09,22.87,2.52,379500,{"date":1590,"open":1430,"high":1591,"low":1592,"close":1435,"change":54,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1435},"2026-01-13",23.66,22.48,2.18,580900,{"date":1596,"open":1562,"high":1562,"low":1597,"close":1218,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1218},"2026-01-12",22.42,-0.22,-0.97,454400,{"date":1602,"open":1603,"high":1224,"low":1604,"close":226,"change":123,"percent_change":1605,"volume":1606,"transactions":9,"vwap":226},"2026-01-09",22.66,22.15,1.11,333400,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1480,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1480},"2026-01-08",22,22.61,21.69,0.26,1.17,360800,{"date":1616,"open":1218,"high":1218,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-07",22.049999,22.21,-0.47,-2.07,398600,{"date":1623,"open":1624,"high":1291,"low":1625,"close":1415,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1415},"2026-01-06",21.29,21.049999,1.83,8.78,980400,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1557,"percent_change":969,"volume":1635,"transactions":9,"vwap":1634},"2026-01-05",20.1,21.25,20.09,20.85,547800,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":593,"percent_change":666,"volume":1641,"transactions":9,"vwap":1640},"2026-01-02",19.96,19.52,19.86,255900,{"date":1643,"open":1638,"high":1631,"low":1644,"close":1645,"change":892,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-12-31",19.42,19.64,-1.9,404700,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":366,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-12-30",19.87,20.59,19.61,20.02,2.4,407800,{"date":1657,"open":1658,"high":1653,"low":1659,"close":1660,"change":869,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-12-29",19.73,19.43,19.55,-2.54,234900,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":795,"volume":1669,"transactions":9,"vwap":1667},"2025-12-26",20.45,19.97,20.059999,-0.14,189900,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":562,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-12-24",20.52,20.64,19.81,20.2,-1.61,188600,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":635,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-23",20.19,21.2,19.99,20.53,2.29,489100,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":635,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-12-22",19.74,20.58,20.07,2.35,446000,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1652,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1652},"2025-12-19",18.73,19.75,18.57,0.83,4.42,1588200,{"date":1702,"open":1703,"high":1659,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1255,"transactions":9,"vwap":1705},"2025-12-18",19.040001,18.6,18.78,-0.17,-0.9,{"date":1709,"open":1710,"high":1675,"low":1711,"close":1712,"change":284,"percent_change":355,"volume":1713,"transactions":9,"vwap":1712},"2025-12-17",19.059999,18.92,18.95,580000,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1183,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-16",18.66,19.5,18.32,18.98,2.43,1003500,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":437,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-15",17.62,18.72,17.56,18.53,6.8,1074700,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":543,"percent_change":614,"volume":1736,"transactions":9,"vwap":1735},"2025-12-12",17.81,18.01,17.15,17.35,585800,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-12-11",17.08,18.1,17.7,0.44,2.55,635900,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1543,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-12-10",17.34,17.59,16.77,17.26,-2.92,1097600,{"date":1754,"open":1696,"high":1755,"low":1756,"close":1757,"change":1462,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-12-09",20.46,16.8,17.78,-13.81,1917100,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":153,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-12-08",20.37,21.43,19.36,20.63,1.73,1142400,{"date":1769,"open":1770,"high":1673,"low":1771,"close":1772,"change":821,"percent_change":775,"volume":1773,"transactions":9,"vwap":1772},"2025-12-05",20.08,19.78,20.28,368100,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-04",19.57,20.34,19.39,20.12,0.34,1.72,378300,{"date":1784,"open":1785,"high":1786,"low":1695,"close":1771,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1771},"2025-12-03",18.89,19.9,1.06,5.66,429000,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1725,"change":543,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1725},"2025-12-02",19.12,19.25,18.56,-1.84,191600,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":446,"percent_change":1417,"volume":1803,"transactions":9,"vwap":1802},"2025-12-01",18.94,19.3,18.75,19.07,305300,{"date":1805,"open":1806,"high":1807,"low":1794,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-11-28",18.67,19,18.99,0.53,2.87,195900,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":885,"percent_change":885,"volume":1817,"transactions":9,"vwap":1816},"2025-11-26",18.4,18.8,18.46,277800,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1816,"change":1424,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1816},"2025-11-25",17.94,18.52,17.82,3.59,247600,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1822,"change":446,"percent_change":1183,"volume":1830,"transactions":9,"vwap":1822},"2025-11-24",17.68,17.98,17.55,394300,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":377,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-11-21",17,17.93,16.96,17.74,4.23,341400,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":554,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-11-20",17.33,17.53,16.76,17.02,-0.87,336400,{"date":1848,"open":1849,"high":1726,"low":1850,"close":1851,"change":446,"percent_change":366,"volume":1852,"transactions":9,"vwap":1851},"2025-11-19",17.3,16.97,17.17,223400,{"date":1854,"open":1855,"high":1750,"low":1856,"close":1857,"change":656,"percent_change":1619,"volume":1858,"transactions":9,"vwap":1857},"2025-11-18",17.01,16.81,17.09,266300,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1851,"change":513,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1851},"2025-11-17",17.8,17.95,17.059999,-3.43,330000,{"date":1867,"open":1868,"high":1869,"low":1747,"close":1757,"change":1870,"percent_change":725,"volume":1871,"transactions":9,"vwap":1757},"2025-11-14",17.47,17.96,0.02,342900,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-11-13",18.33,18.84,17.69,17.76,-0.55,-3,902900,{"date":1882,"open":1883,"high":1884,"low":1834,"close":1885,"change":21,"percent_change":1593,"volume":1886,"transactions":9,"vwap":1885},"2025-11-12",18,18.43,18.31,387000,{"date":1888,"open":1889,"high":1820,"low":1829,"close":1890,"change":1327,"percent_change":1404,"volume":1891,"transactions":9,"vwap":1890},"2025-11-11",17.64,17.92,237300,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1742,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-11-10",17.37,17.77,17.18,17.61,2.56,299000,{"date":1901,"open":1902,"high":1903,"low":27,"close":1851,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1851},"2025-11-07",16.43,17.2,0.63,3.81,316600,{"date":1908,"open":1909,"high":1863,"low":1902,"close":1910,"change":344,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-06",17.049999,16.54,-3.27,395500,{"date":1914,"open":1833,"high":1915,"low":1916,"close":1917,"change":1164,"percent_change":666,"volume":1918,"transactions":9,"vwap":1917},"2025-11-05",17.22,16.94,17.1,334400,{"date":1920,"open":1856,"high":1921,"low":1922,"close":1923,"change":209,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-11-04",17.32,16.78,16.91,-1.97,430100,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":714,"percent_change":1543,"volume":1932,"transactions":9,"vwap":1931},"2025-11-03",17.16,17.43,16.67,17.25,405400,{"date":1934,"open":1857,"high":1935,"low":1936,"close":1747,"change":1195,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1747},"2025-10-31",17.4,16.68,0.87,302700,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1943,"change":284,"percent_change":1706,"volume":1944,"transactions":9,"vwap":1943},"2025-10-30",16.93,17.58,17.19,296100,{"date":1946,"open":1947,"high":1948,"low":1923,"close":1915,"change":1619,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1915},"2025-10-29",17.83,17.87,-2.66,409400,{"date":1952,"open":1953,"high":1954,"low":1857,"close":1876,"change":1327,"percent_change":1076,"volume":1955,"transactions":9,"vwap":1876},"2025-10-28",17.29,17.85,386300,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-10-27",18.37,17.31,17.38,-1.19,-6.41,413300,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1697,"change":1742,"percent_change":1720,"volume":1969,"transactions":9,"vwap":1697},"2025-10-24",18.15,18.91,17.89,365900,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-10-23",18.17,17.84,18.13,0.09,0.5,294000,{"date":1979,"open":1947,"high":1980,"low":1981,"close":1982,"change":656,"percent_change":624,"volume":1983,"transactions":9,"vwap":1982},"2025-10-22",18.2,17.54,18.040001,424200,{"date":1985,"open":1986,"high":1874,"low":1876,"close":1986,"change":869,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-10-21",18.12,-2.74,367000,{"date":1990,"open":1821,"high":1991,"low":1861,"close":1992,"change":128,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-10-20",18.69,18.63,2.19,288100,{"date":1996,"open":1828,"high":1884,"low":1877,"close":1997,"change":1040,"percent_change":892,"volume":1998,"transactions":9,"vwap":1997},"2025-10-17",18.23,346100,{"date":2000,"open":1639,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-10-16",19.82,18.21,18.3,-1.23,-6.3,332800,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":892,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-10-15",20.049999,20.3,19.23,19.53,-1.91,279500,{"date":2016,"open":1967,"high":2009,"low":1801,"close":2017,"change":39,"percent_change":1905,"volume":2018,"transactions":9,"vwap":2017},"2025-10-14",19.91,435400,{"date":2020,"open":1991,"high":1800,"low":1991,"close":2021,"change":1937,"percent_change":395,"volume":2022,"transactions":9,"vwap":2021},"2025-10-13",19.18,372000,{"date":2024,"open":2025,"high":1658,"low":2002,"close":1885,"change":426,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1885},"2025-10-10",19.56,-6.53,508500,{"date":2029,"open":2025,"high":2030,"low":2031,"close":2032,"change":593,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-10-09",19.77,19.13,19.59,1.14,415200,{"date":2036,"open":2037,"high":2038,"low":1705,"close":2038,"change":153,"percent_change":705,"volume":2039,"transactions":9,"vwap":2038},"2025-10-08",19.26,19.37,334600,{"date":2041,"open":1801,"high":2031,"low":2042,"close":2043,"change":128,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-10-07",18.48,19.02,2.15,331300,{"date":2047,"open":2048,"high":2031,"low":2049,"close":2050,"change":2051,"percent_change":1574,"volume":2052,"transactions":9,"vwap":2050},"2025-10-06",18.87,18.27,18.62,-0.18,365500,{"date":2054,"open":2055,"high":2001,"low":1695,"close":1815,"change":344,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1815},"2025-10-03",19.6,-2.89,208300,{"date":2059,"open":2060,"high":2009,"low":2011,"close":1764,"change":1619,"percent_change":1383,"volume":2061,"transactions":9,"vwap":1764},"2025-10-02",20.01,439200,{"date":2063,"open":2021,"high":2064,"low":2065,"close":2066,"change":1904,"percent_change":839,"volume":2067,"transactions":9,"vwap":2066},"2025-10-01",20.39,19.15,19.83,588500,{"date":2069,"open":2021,"high":2032,"low":1711,"close":2070,"change":230,"percent_change":733,"volume":2071,"transactions":9,"vwap":2070},"2025-09-30",19.2,632000,{"date":2073,"open":2032,"high":2032,"low":1807,"close":2074,"change":2075,"percent_change":231,"volume":2076,"transactions":9,"vwap":2074},"2025-09-29",19.33,-0.11,335600,{"date":2078,"open":2079,"high":2080,"low":2050,"close":2081,"change":990,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-09-26",18.85,19.49,19.44,3.02,381400,{"date":2085,"open":1710,"high":1652,"low":2086,"close":2048,"change":960,"percent_change":684,"volume":2087,"transactions":9,"vwap":2048},"2025-09-25",18.68,457300,{"date":2089,"open":2090,"high":2091,"low":2092,"close":1710,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1710},"2025-09-24",18.44,19.72,18.42,0.48,2.58,415600,{"date":2097,"open":2098,"high":2050,"low":2098,"close":2099,"change":1780,"percent_change":367,"volume":2100,"transactions":9,"vwap":2099},"2025-09-23",18.22,18.58,294300,{"date":2102,"open":2103,"high":2104,"low":1732,"close":2105,"change":593,"percent_change":1132,"volume":2106,"transactions":9,"vwap":2105},"2025-09-22",17.97,18.5,18.24,330400,{"date":2108,"open":1966,"high":2109,"low":1973,"close":2110,"change":1040,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-09-19",18.28,18.02,-0.39,1260400,{"date":2114,"open":2115,"high":1980,"low":2116,"close":2117,"change":821,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-09-18",17.9,17.67,18.09,0.89,382800,{"date":2121,"open":2049,"high":2086,"low":2122,"close":1834,"change":334,"percent_change":625,"volume":2123,"transactions":9,"vwap":1834},"2025-09-17",17.88,343100,{"date":2125,"open":1697,"high":1697,"low":2126,"close":1980,"change":1598,"percent_change":1961,"volume":2127,"transactions":9,"vwap":1980},"2025-09-16",18.16,296500,{"date":2129,"open":2130,"high":2131,"low":2115,"close":2092,"change":153,"percent_change":2132,"volume":1773,"transactions":9,"vwap":2092},"2025-09-15",18.08,18.65,1.94,{"date":2134,"open":1874,"high":2135,"low":2136,"close":2136,"change":404,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-09-12",18.82,18.07,-2.32,211000,{"date":2140,"open":2130,"high":2050,"low":2141,"close":2104,"change":366,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2104},"2025-09-11",17.86,2.61,316700,{"date":2145,"open":2146,"high":2050,"low":2115,"close":2147,"change":646,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-09-10",18.35,18.030001,-2.01,357600,{"date":2151,"open":2037,"high":2037,"low":1814,"close":1814,"change":1234,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1814},"2025-09-09",-3.41,261800,{"date":2155,"open":2156,"high":2021,"low":1704,"close":2157,"change":415,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-09-08",18.96,19.049999,1.28,298900,{"date":2161,"open":2156,"high":1800,"low":2042,"close":2162,"change":1870,"percent_change":725,"volume":2163,"transactions":9,"vwap":2162},"2025-09-05",18.81,338800,{"date":2165,"open":1875,"high":2048,"low":2166,"close":2167,"change":1668,"percent_change":323,"volume":2168,"transactions":9,"vwap":2167},"2025-09-04",18.34,18.79,416500,{"date":2170,"open":1785,"high":1808,"low":1697,"close":2171,"change":2172,"percent_change":1170,"volume":2173,"transactions":9,"vwap":2171},"2025-09-03",18.93,-0.1,277600,{"date":2175,"open":2176,"high":2177,"low":2131,"close":2178,"change":2179,"percent_change":2172,"volume":2180,"transactions":9,"vwap":2178},"2025-09-02",18.83,19.22,19.030001,-0.02,294900,{"date":2182,"open":1800,"high":2012,"low":1785,"close":2157,"change":768,"percent_change":1312,"volume":2183,"transactions":9,"vwap":2157},"2025-08-29",320200,{"date":2185,"open":2037,"high":2186,"low":1785,"close":2037,"change":2187,"percent_change":603,"volume":2188,"transactions":9,"vwap":2037},"2025-08-28",19.28,0.2,291800,{"date":2190,"open":1778,"high":2191,"low":2192,"close":1710,"change":613,"percent_change":2193,"volume":2052,"transactions":9,"vwap":1710},"2025-08-27",19.41,19.01,-2.95,{"date":2195,"open":1674,"high":2196,"low":2032,"close":1645,"change":355,"percent_change":1095,"volume":2197,"transactions":9,"vwap":1645},"2025-08-26",20.11,365700,{"date":2199,"open":2200,"high":1786,"low":2201,"close":2202,"change":447,"percent_change":572,"volume":2203,"transactions":9,"vwap":2202},"2025-08-25",19.47,19.31,19.8,354200,{"date":2205,"open":1802,"high":2001,"low":1719,"close":2200,"change":726,"percent_change":2132,"volume":2206,"transactions":9,"vwap":2200},"2025-08-22",425400,{"date":2208,"open":2167,"high":2031,"low":2209,"close":2210,"change":436,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-08-21",18.77,19.1,1.54,218000,{"date":2214,"open":2215,"high":2216,"low":2050,"close":2162,"change":553,"percent_change":768,"volume":2217,"transactions":9,"vwap":2162},"2025-08-20",18.7,19.09,317600,{"date":2219,"open":2157,"high":2021,"low":2220,"close":2079,"change":1706,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2079},"2025-08-19",18.51,-0.89,405500,{"date":2224,"open":2225,"high":2025,"low":1704,"close":2043,"change":885,"percent_change":885,"volume":2226,"transactions":9,"vwap":2043},"2025-08-18",18.86,392700,{"date":2228,"open":1806,"high":2043,"low":2229,"close":2043,"change":1530,"percent_change":1399,"volume":2230,"transactions":9,"vwap":2043},"2025-08-15",18.36,544500,{"date":2232,"open":2233,"high":2216,"low":2166,"close":2234,"change":534,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-08-14",18.64,18.74,-1.88,553500,{"date":2238,"open":1884,"high":1659,"low":2110,"close":2210,"change":2075,"percent_change":231,"volume":2239,"transactions":9,"vwap":2210},"2025-08-13",868900,{"date":2241,"open":2242,"high":2243,"low":1862,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-08-12",20.77,21.38,19.21,-2.29,-10.65,1067900,{"date":2249,"open":2250,"high":2251,"low":2252,"close":1298,"change":108,"percent_change":1530,"volume":2253,"transactions":9,"vwap":1298},"2025-08-11",21.11,21.58,20.95,636300,{"date":2255,"open":1485,"high":2256,"low":2257,"close":2256,"change":160,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-08-08",21.44,20.61,3.57,448500,{"date":2261,"open":2257,"high":2262,"low":2263,"close":2264,"change":447,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-08-07",20.75,20.38,20.7,1.62,361800,{"date":2268,"open":2064,"high":2269,"low":1633,"close":1762,"change":284,"percent_change":554,"volume":2270,"transactions":9,"vwap":1762},"2025-08-06",20.55,389800,{"date":2272,"open":2273,"high":2274,"low":1666,"close":2275,"change":1780,"percent_change":572,"volume":2276,"transactions":9,"vwap":2275},"2025-08-05",20.17,20.41,20.4,337700,{"date":2278,"open":1786,"high":1631,"low":2279,"close":1667,"change":1530,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1667},"2025-08-04",19.68,1.42,283600,{"date":2283,"open":2284,"high":1772,"low":2080,"close":1771,"change":554,"percent_change":854,"volume":2285,"transactions":9,"vwap":1771},"2025-08-01",20.24,336600,{"date":2287,"open":2080,"high":2288,"low":1793,"close":2289,"change":821,"percent_change":760,"volume":2290,"transactions":9,"vwap":2289},"2025-07-31",19.95,19.93,355400,{"date":2292,"open":1633,"high":2293,"low":2294,"close":2030,"change":404,"percent_change":1347,"volume":2295,"transactions":9,"vwap":2030},"2025-07-30",20.35,19.58,475600,{"date":2297,"open":2298,"high":2299,"low":1640,"close":1675,"change":189,"percent_change":1340,"volume":2300,"transactions":9,"vwap":1675},"2025-07-29",20.66,20.67,355000,{"date":2302,"open":1665,"high":2303,"low":2304,"close":2305,"change":108,"percent_change":436,"volume":2306,"transactions":9,"vwap":2305},"2025-07-28",20.5,19.88,20.43,445500,{"date":2308,"open":2309,"high":1303,"low":2310,"close":1762,"change":2311,"percent_change":1370,"volume":2312,"transactions":9,"vwap":1762},"2025-07-25",21.07,20.36,-0.64,383800,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":734,"volume":2320,"transactions":9,"vwap":2318},"2025-07-24",21.31,21.36,20.98,21.01,-0.48,292200,{"date":2322,"open":1332,"high":2323,"low":2324,"close":2325,"change":1327,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-07-23",21.52,21.09,21.49,1.46,477400,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2332,"change":293,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-07-22",21.39,21.64,21.18,0.14,428300,{"date":2336,"open":2337,"high":218,"low":2338,"close":2339,"change":926,"percent_change":2340,"volume":1393,"transactions":9,"vwap":2339},"2025-07-21",20.93,20.79,21.15,2.97,{"date":2342,"open":2338,"high":2343,"low":2344,"close":2345,"change":554,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-07-18",20.92,20.31,20.54,-0.72,557100,{"date":2349,"open":1763,"high":2256,"low":1765,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-07-17",20.69,-0.92,-4.26,725200,{"date":2355,"open":20,"high":2356,"low":2357,"close":2358,"change":1339,"percent_change":1961,"volume":2359,"transactions":9,"vwap":2358},"2025-07-16",22.24,21.53,21.61,452000,{"date":2361,"open":2362,"high":2363,"low":2331,"close":2364,"change":2051,"percent_change":1119,"volume":1272,"transactions":9,"vwap":2364},"2025-07-15",22.030001,22.17,21.87,{"date":2366,"open":2367,"high":2368,"low":2369,"close":1617,"change":2111,"percent_change":934,"volume":2370,"transactions":9,"vwap":1617},"2025-07-14",22.25,22.53,21.46,395800,{"date":2372,"open":228,"high":2373,"low":1609,"close":206,"change":885,"percent_change":885,"volume":2374,"transactions":9,"vwap":206},"2025-07-11",22.69,671200,{"date":2376,"open":2363,"high":2377,"low":186,"close":206,"change":54,"percent_change":2378,"volume":2379,"transactions":9,"vwap":206},"2025-07-10",22.57,2.23,699700,{"date":2381,"open":187,"high":16,"low":1763,"close":2382,"change":725,"percent_change":1976,"volume":2383,"transactions":9,"vwap":2382},"2025-07-09",21.95,474700,{"date":2385,"open":2362,"high":2386,"low":20,"close":186,"change":302,"percent_change":334,"volume":2387,"transactions":9,"vwap":186},"2025-07-08",22.4,782000,{"date":2389,"open":2390,"high":2373,"low":218,"close":2391,"change":543,"percent_change":805,"volume":2392,"transactions":9,"vwap":2391},"2025-07-07",22.08,21.9,763100,{"date":2394,"open":196,"high":2395,"low":2382,"close":2367,"change":262,"percent_change":1176,"volume":2396,"transactions":9,"vwap":2367},"2025-07-03",22.58,540400,{"date":2398,"open":2315,"high":1617,"low":2318,"close":207,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":207},"2025-07-02",0.71,3.33,789100,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2315,"change":1132,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2315},"2025-07-01",19.89,21.48,6.07,1237300,{"date":2409,"open":2288,"high":2410,"low":2091,"close":1633,"change":108,"percent_change":2411,"volume":2412,"transactions":9,"vwap":1633},"2025-06-30",20.32,0.3,801100,{"date":2414,"open":2025,"high":2415,"low":2416,"close":2417,"change":447,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-06-27",20.6,19.45,20.030001,1.68,2029400,{"date":2421,"open":2055,"high":2288,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-06-26",19.51,19.7,0.21,1.08,510500,{"date":2428,"open":2429,"high":1658,"low":2430,"close":2080,"change":2051,"percent_change":2351,"volume":2431,"transactions":9,"vwap":2080},"2025-06-25",19.54,19.19,821300,{"date":2433,"open":2434,"high":1667,"low":2429,"close":2435,"change":1668,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-06-24",19.79,19.67,-0.71,517600,{"date":2439,"open":2440,"high":2017,"low":2048,"close":1674,"change":838,"percent_change":969,"volume":2441,"transactions":9,"vwap":1674},"2025-06-23",19.11,938400,{"date":2443,"open":1644,"high":1644,"low":2444,"close":2048,"change":869,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2048},"2025-06-20",18.61,-2.63,1482100,{"date":2448,"open":2449,"high":1770,"low":2450,"close":2450,"change":1354,"percent_change":1620,"volume":2451,"transactions":9,"vwap":2450},"2025-06-18",19.85,19.38,387600,{"date":2453,"open":1682,"high":2454,"low":1696,"close":2434,"change":334,"percent_change":535,"volume":2455,"transactions":9,"vwap":2434},"2025-06-17",20.13,410700,{"date":2457,"open":2081,"high":2458,"low":1644,"close":1667,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":1667},"2025-06-16",20.27,0.82,4.26,694900,{"date":2463,"open":1799,"high":1717,"low":2225,"close":2464,"change":1160,"percent_change":2424,"volume":1998,"transactions":9,"vwap":2464},"2025-06-13",19.24,{"date":2466,"open":2192,"high":2464,"low":2086,"close":2070,"change":2172,"percent_change":1543,"volume":2467,"transactions":9,"vwap":2070},"2025-06-12",502700,{"date":2469,"open":2091,"high":1682,"low":1712,"close":1800,"change":534,"percent_change":2470,"volume":2471,"transactions":9,"vwap":1800},"2025-06-11",-1.83,686500,{"date":2473,"open":2284,"high":2458,"low":2416,"close":2474,"change":2475,"percent_change":2476,"volume":1006,"transactions":9,"vwap":2474},"2025-06-10",19.66,-0.63,-3.1,{"date":2478,"open":1675,"high":2479,"low":2001,"close":2480,"change":21,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-06-09",20.96,20.29,1.96,870000,{"date":2484,"open":2010,"high":2410,"low":2001,"close":1786,"change":715,"percent_change":2485,"volume":2486,"transactions":9,"vwap":1786},"2025-06-06",-1.53,448000,{"date":2488,"open":2010,"high":2305,"low":2289,"close":2489,"change":446,"percent_change":128,"volume":2490,"transactions":9,"vwap":2489},"2025-06-05",20.21,450700,{"date":2492,"open":2493,"high":2305,"low":1807,"close":2454,"change":2118,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2454},"2025-06-04",19.32,4.63,682200,{"date":2497,"open":2021,"high":2012,"low":2157,"close":2464,"change":2187,"percent_change":603,"volume":2498,"transactions":9,"vwap":2464},"2025-06-03",591000,{"date":2500,"open":2081,"high":1645,"low":1719,"close":1703,"change":1706,"percent_change":2501,"volume":2502,"transactions":9,"vwap":1703},"2025-06-02",-0.88,517700,{"date":2504,"open":2012,"high":1650,"low":1890,"close":2244,"change":562,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2244},"2025-05-30",-1.69,1271700,{"date":2508,"open":1666,"high":2196,"low":1764,"close":2429,"change":425,"percent_change":1676,"volume":2509,"transactions":9,"vwap":2429},"2025-05-29",603300,{"date":2511,"open":1638,"high":2454,"low":2434,"close":1640,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":1640},"2025-05-28",-0.29,-1.44,575000,{"date":2516,"open":2037,"high":2262,"low":1719,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-05-27",20.15,0.96,5,1829500,{"date":2522,"open":2523,"high":2074,"low":2234,"close":2430,"change":1195,"percent_change":1439,"volume":2524,"transactions":9,"vwap":2430},"2025-05-23",18.97,393600,{"date":2526,"open":2156,"high":1644,"low":1991,"close":1703,"change":1392,"percent_change":2475,"volume":2527,"transactions":9,"vwap":1703},"2025-05-22",479000,{"date":2529,"open":2074,"high":2530,"low":2523,"close":2531,"change":787,"percent_change":1661,"volume":2532,"transactions":9,"vwap":2531},"2025-05-21",19.48,19.16,444900,{"date":2534,"open":2011,"high":2279,"low":1703,"close":2474,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2474},"2025-05-20",0.41,2.13,739500,{"date":2539,"open":1807,"high":2540,"low":2215,"close":1793,"change":456,"percent_change":1358,"volume":2541,"transactions":9,"vwap":1793},"2025-05-19",19.29,502300,{"date":2543,"open":1764,"high":2544,"low":2162,"close":2021,"change":425,"percent_change":870,"volume":2545,"transactions":9,"vwap":2021},"2025-05-16",19.65,632100,{"date":2547,"open":2548,"high":2449,"low":2011,"close":1717,"change":189,"percent_change":2549,"volume":2550,"transactions":9,"vwap":1717},"2025-05-15",19.69,-1.17,645200,{"date":2552,"open":2553,"high":1638,"low":2037,"close":1658,"change":885,"percent_change":885,"volume":2554,"transactions":9,"vwap":1658},"2025-05-14",19.62,919900,{"date":2556,"open":2200,"high":2273,"low":2177,"close":1658,"change":747,"percent_change":2557,"volume":2558,"transactions":9,"vwap":1658},"2025-05-13",1.39,1448400,{"date":2560,"open":2294,"high":2561,"low":1967,"close":2562,"change":1904,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-05-12",19.94,19.46,3.35,1548100,{"date":2566,"open":2122,"high":2070,"low":2567,"close":2176,"change":1937,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2176},"2025-05-09",17.46,4.84,1802800,{"date":2571,"open":2572,"high":1869,"low":2573,"close":1869,"change":2574,"percent_change":1522,"volume":2575,"transactions":9,"vwap":1869},"2025-05-08",15,14.9,3.73,2339700,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":747,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-05-07",13.97,14.28,13.85,14.23,1.93,967600,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":1358,"percent_change":1046,"volume":2590,"transactions":9,"vwap":2589},"2025-05-06",13.66,14.01,13.53,13.96,652500,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2075,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-05-05",13.64,13.87,13.57,13.6,-0.8,516100,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2399,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-05-02",13.28,13.8,13.08,13.71,5.46,879500,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":624,"percent_change":1911,"volume":2613,"transactions":9,"vwap":2612},"2025-05-01",13.31,13.79,12.99,13,1363800,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":376,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-04-30",13.03,13.5,12.9,13.44,1.36,774000,{"date":2623,"open":2612,"high":2624,"low":2618,"close":2625,"change":1612,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-04-29",13.27,13.26,2,655100,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2612,"change":2093,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2612},"2025-04-28",12.55,13.1,12.4,3.83,718800,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":108,"percent_change":2093,"volume":2641,"transactions":9,"vwap":2640},"2025-04-25",12.34,12.57,12.1,12.52,484300,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-04-24",11.98,12.48,11.88,12.46,0.52,4.36,463100,{"date":2652,"open":2639,"high":2647,"low":2653,"close":2654,"change":1040,"percent_change":613,"volume":2655,"transactions":9,"vwap":2654},"2025-04-23",11.85,11.94,440000,{"date":181,"open":2657,"high":2658,"low":177,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},11.45,12.11,12.01,0.56,4.89,535100]