[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPS":3,"homepage-market-summary":31,"stock-historical-CPS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CPS","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},"Cooper-Standard Automotive Inc.","NYSE",null,"MOTOR VEHICLE PARTS & ACCESSORIES","Cooper-Standard Holdings Inc is engaged in the manufacture of sealing and fluid handling systems (consisting of fuel and brake delivery systems and fluid transfer systems). Its products are designed for passenger vehicles and light trucks that are manufactured by automotive original equipment manufacturers (OEMs) and replacement markets. It has two reportable segments: Sealing Systems and Fluid Handling Systems. The group's geographic regions are North America, Europe, Asia Pacific, and South America.","22,000","Northville, MI",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},21.83,22.26,22.61,21.81,21.87,-0.04,-0.18,239766.910667,5807,22.0631,47.98,20.25,201544.59812176,5.7,4115,{"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},11.73,223871,81712864.53044,76.33,"2025-04-22",[183,184,194,205,213,224,235,245,256,267,278,288,297,307,318,328,337,348,359,369,380,391,402,413,423,434,445,456,465,475,485,496,506,515,526,537,547,556,566,577,588,598,609,620,631,639,650,661,672,683,694,704,714,722,731,739,747,754,760,768,774,781,789,795,802,810,816,822,829,837,844,853,860,868,875,883,891,899,907,913,920,929,937,944,953,961,968,976,982,990,996,1001,1007,1013,1020,1026,1033,1042,1050,1057,1064,1070,1077,1084,1092,1098,1105,1109,1115,1122,1128,1135,1142,1147,1154,1163,1171,1179,1186,1193,1200,1205,1212,1217,1223,1229,1234,1240,1245,1254,1261,1266,1271,1278,1283,1289,1295,1300,1305,1312,1316,1321,1327,1334,1342,1349,1356,1365,1372,1380,1387,1395,1403,1410,1416,1424,1430,1439,1448,1455,1464,1473,1481,1489,1496,1502,1509,1518,1525,1532,1540,1546,1550,1558,1562,1568,1575,1581,1585,1591,1600,1607,1614,1620,1629,1633,1639,1648,1654,1660,1667,1672,1676,1682,1689,1694,1701,1709,1715,1724,1733,1740,1746,1752,1759,1766,1773,1776,1782,1789,1792,1796,1801,1807,1811,1815,1822,1828,1834,1836,1842,1848,1853,1860,1865,1869,1873,1878,1884,1890,1897,1905,1913,1921,1929,1936,1942,1949,1957,1964,1973,1977,1985,1989,1995,1999,2005,2010,2015,2021,2029,2035,2041,2048,2054,2058,2065,2074,2083,2092,2098,2105,2111,2118,2126,2131,2138,2144,2150,2154,2161,2164,2171,2179,2185,2194,2201,2208,2215,2222,2227,2232,2237,2241,2245,2250,2254,2260,2266,2272,2278,2284,2292,2300,2309,2315,2322,2329,2337,2346,2353,2360,2367,2374,2380,2387,2393,2398,2406,2411,2416,2422,2429,2436,2442,2447,2454,2461,2468,2475,2482,2488,2495,2501,2509,2516,2522,2528,2534,2543,2550,2554,2561,2568,2573,2581,2588,2593,2599,2604,2611,2616,2622,2627,2636,2639,2645,2650,2657,2662,2666,2672,2680,2687,2694,2701,2707,2713,2720,2727,2735,2742,2749,2757,2765],{"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",20.91,22,20.5,1.03,4.94,329232.209568,7132,21.4298,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",21.41,21.94,20.635,20.84,-0.37,-1.74,319789.060495,5206,20.9785,{"date":206,"open":197,"high":197,"low":27,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",21.21,-0.56,-2.57,602377.990731,9821,21.054,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",22.36,22.69,21.63,21.77,-0.93,-4.1,216809.898802,5470,21.9406,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",22.12,22.75,21.945,22.7,0.48,2.16,182663.134468,3888,22.528,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",23.23,21.953,22.22,-0.79,-3.43,222486.686905,4284,22.3465,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",23.54,23.575,22.78,23.01,-0.95,-3.96,184660.63519,4288,23.1214,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",23.37,24.37,23.14,23.96,1.09,4.77,233096.495759,4455,23.8826,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",23.24,23.3899,22.63,22.87,-0.03,-0.13,259048.199933,5634,22.9751,{"date":279,"open":229,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",22.93,22.35,22.9,0.14,0.62,389422.074867,5277,22.7609,{"date":289,"open":290,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",24.3,22.76,-0.16,-0.7,150590.277613,4307,23.2333,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":292,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",23.35,23.59,22.52,22.92,-0.69,208801.557414,4428,23.1244,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",23.52,23.67,22.2,23.08,-0.33,-1.41,310420.618982,7935,22.7157,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":303,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",23.61,23.885,23.0423,23.41,-2.86,230063.320726,4606,23.4749,{"date":329,"open":330,"high":331,"low":310,"close":332,"change":128,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",24.52,25.1395,24.1,1.69,340706.043822,6145,24.2976,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",24.17,24.8009,23.25,23.7,-1.05,-4.24,360035.493173,5486,23.8314,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",25.9,25.99,24.72,24.75,-1.26,-4.84,201577.154779,4605,25.2282,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",27.61,25.98,26.01,-1.17,-4.3,176566.10534,3729,26.4124,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",26.6,27.22,26.365,27.18,0.56,2.1,111166.140668,4793,26.9886,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",26.2,26.69,25.77,26.62,0.87,3.38,196472.142589,4414,26.3266,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",25.69,26.45,25.39,25.75,0.5,1.98,514558.045292,8331,25.6412,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",26.37,26.42,25.05,25.25,-1.53,-5.71,273828.696837,5627,25.5861,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":283,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",26.55,26.95,26.28,26.78,0.53,159360.443951,3533,26.6599,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",26.72,27.14,26.17,26.64,0.24,0.91,135899.555112,3527,26.7672,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",26.57,26.8699,26.03,26.4,-0.14,-0.53,133442.264782,3181,26.4631,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",26.53,26.85,26.35,26.54,-0.11,-0.41,149580.30773,3973,26.5543,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":283,"percent_change":419,"volume":462,"transactions":463,"vwap":464},"2026-08-25",26.77,27.237,26.38,26.65,152235.159483,3566,26.7228,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",28.07,26.46,26.51,-1.52,-5.42,187771.913289,4911,26.9178,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",27.68,28.48,28.03,0.54,1.96,144842.463427,3941,28.1192,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",27.98,28.32,27.29,27.49,-0.98,-3.44,164821.734157,4248,27.5677,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",28.13,28.815,28.47,0.59,2.12,102749.412611,3743,28.4217,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":123,"percent_change":68,"volume":512,"transactions":513,"vwap":514},"2026-08-18",27.7,28.29,26.9,27.88,190625.257318,4586,27.8162,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",28.23,28.7943,27.53,27.63,-0.82,-2.88,180146.037626,4971,27.8885,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",27.9,28.8416,27.72,28.45,1.22,4.48,190373.296219,4190,28.2942,{"date":538,"open":487,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",28.0901,27.07,27.23,-0.34,-1.23,201097.703555,4588,27.3539,{"date":548,"open":520,"high":549,"low":426,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",28.7399,27.57,0.15,0.55,230962.651791,4598,27.6822,{"date":557,"open":488,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",29.5666,27.27,27.42,-0.97,-3.42,191674.71819,4595,28.1004,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",30.82,31.025,28.36,28.39,-3.01,-9.59,253257.921894,6165,29.1411,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",28.51,32.47,27.95,31.4,3.77,13.64,359953.073052,6956,31.5558,{"date":589,"open":590,"high":591,"low":592,"close":520,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",29.41,30.1,27.17,-3.54,-11.36,496690.560562,7891,28.9081,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",30.91,31.8234,30.7,31.17,0.41,1.33,215307.331918,4894,31.2183,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",30.42,30.98,29.87,30.76,0.44,1.45,185526.441716,4040,30.6882,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",29.83,30.49,29.4801,30.32,0.85,2.88,182819.025631,3142,30.2033,{"date":632,"open":633,"high":634,"low":635,"close":634,"change":397,"percent_change":636,"volume":637,"transactions":243,"vwap":638},"2026-07-31",29.04,29.47,27.885,1.73,166999.974122,28.6735,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",29.15,29.71,28.5,28.97,-0.17,-0.58,127919.450326,3259,28.9698,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",29.54,31.74,28.885,29.14,-0.47,-1.59,251407.525506,4441,29.984,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",28.96,29.81,28.1477,29.61,0.98,3.42,111464.710235,2900,29.2863,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",29.16,29.32,28.11,28.63,0.22,0.77,112482.163712,3293,28.6265,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",29.68,29.695,28.21,28.41,-0.83,-2.84,135462.046203,3408,28.6729,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":429,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",28.34,29.59,28.0601,29.24,0.83,150845.784033,3900,29.097,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":153,"volume":711,"transactions":712,"vwap":713},"2026-07-22",29.09,29.5,28.19,29,0.1,214319.103334,3790,28.7625,{"date":715,"open":498,"high":641,"low":716,"close":717,"change":718,"percent_change":583,"volume":719,"transactions":720,"vwap":721},"2026-07-21",27.5501,28.9,1.05,131339.61504,3285,28.7899,{"date":723,"open":559,"high":724,"low":725,"close":726,"change":727,"percent_change":700,"volume":728,"transactions":729,"vwap":730},"2026-07-20",28.17,27.03,27.85,0.23,151032.989295,3903,27.8373,{"date":732,"open":733,"high":734,"low":490,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-17",28.14,29.34,27.62,-1.45,-4.99,109400,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-16",28.65,30.5,29.07,0.39,1.36,119600,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":118,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-15",27.26,30.35,28.68,4.1,276500,{"date":755,"open":756,"high":757,"low":450,"close":758,"change":419,"percent_change":481,"volume":759,"transactions":9,"vwap":758},"2026-07-14",26.73,27.83,27.55,179600,{"date":761,"open":762,"high":726,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-13",27.34,26.92,27.02,-0.73,-2.63,103400,{"date":769,"open":519,"high":579,"low":519,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-10",27.75,0.42,1.54,104200,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":143,"percent_change":780,"volume":767,"transactions":9,"vwap":779},"2026-07-09",27,27.54,26.67,27.33,1.18,{"date":782,"open":783,"high":784,"low":417,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-08",27.32,27.36,27.01,-0.4,-1.46,145300,{"date":790,"open":530,"high":570,"low":791,"close":792,"change":646,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-07",27.16,27.41,-2.07,78900,{"date":796,"open":797,"high":498,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-06",26.58,27.99,1.6,6.06,231200,{"date":803,"open":804,"high":749,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-02",26.68,26.049999,26.39,-0.02,-0.08,122500,{"date":811,"open":762,"high":520,"low":460,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-01",26.41,-0.64,-2.37,138800,{"date":817,"open":396,"high":559,"low":396,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-30",27.049999,1.1,4.24,163400,{"date":823,"open":724,"high":824,"low":825,"close":826,"change":766,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-29",28.2,25.93,25.95,-9.2,267100,{"date":830,"open":831,"high":832,"low":764,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-26",27.13,28.7,28.58,1.04,3.78,446600,{"date":838,"open":571,"high":839,"low":840,"close":777,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":777},"2026-06-25",28.57,27.12,-0.52,-1.85,127000,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-24",28.91,29.52,28.01,28.059999,-0.76,-2.64,122200,{"date":854,"open":734,"high":855,"low":500,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-23",29.37,28.82,-0.81,-2.73,239000,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":813,"volume":867,"transactions":9,"vwap":865},"2026-06-22",29.88,30.16,29.31,29.63,-0.19,147400,{"date":869,"open":663,"high":870,"low":663,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-18",30.07,29.82,1.14,3.97,156300,{"date":876,"open":877,"high":878,"low":879,"close":751,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":751},"2026-06-17",29.56,30.54,28.55,-1.11,-3.73,128400,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":771,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-16",29.76,30.059999,29.48,29.79,1.43,107600,{"date":892,"open":893,"high":894,"low":895,"close":855,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":855},"2026-06-15",30.28,31.58,29.33,-0.09,-0.31,156200,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":262,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-12",28.81,29.93,28.42,29.46,3.84,142700,{"date":908,"open":839,"high":909,"low":910,"close":911,"change":292,"percent_change":208,"volume":912,"transactions":9,"vwap":911},"2026-06-11",29.35,28.26,28.37,166400,{"date":914,"open":674,"high":915,"low":688,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-10",29.78,28.53,-0.9,-3.06,97500,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-09",29.8,30.63,28.16,29.43,0.17,0.58,145100,{"date":930,"open":915,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-08",30.030001,29.19,29.26,-0.06,-0.2,108500,{"date":938,"open":939,"high":940,"low":699,"close":675,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":675},"2026-06-05",30.47,30.59,-1.57,-5.08,173700,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-04",30.55,31.37,30.34,30.89,0.81,2.69,142600,{"date":954,"open":955,"high":956,"low":622,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-03",30.48,30.85,30.08,-0.94,-3.03,173000,{"date":962,"open":955,"high":963,"low":964,"close":965,"change":679,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-02",31.32,30.31,31.02,2.55,140400,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":808,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-01",30.19,30.78,29.73,30.25,-0.26,142200,{"date":977,"open":611,"high":602,"low":978,"close":979,"change":897,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-29",30.049999,30.33,-1.01,116300,{"date":983,"open":984,"high":985,"low":709,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-28",29.85,30.94,30.64,0.34,1.12,119200,{"date":991,"open":742,"high":992,"low":666,"close":993,"change":429,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-27",31.56,30.3,0.8,122800,{"date":997,"open":644,"high":939,"low":644,"close":886,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":886},"2026-05-26",1.61,5.66,134400,{"date":1002,"open":824,"high":1003,"low":1004,"close":531,"change":615,"percent_change":1005,"volume":1006,"transactions":9,"vwap":531},"2026-05-22",28.62,27.79,1.57,93300,{"date":1008,"open":469,"high":1009,"low":1010,"close":848,"change":189,"percent_change":1011,"volume":1012,"transactions":9,"vwap":848},"2026-05-21",28.3,25.61,3.82,122400,{"date":1014,"open":351,"high":831,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-20",25.66,26.98,0.97,3.73,120900,{"date":1021,"open":449,"high":436,"low":1022,"close":363,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":363},"2026-05-19",25.27,-0.61,-2.29,137900,{"date":1027,"open":1028,"high":1029,"low":405,"close":385,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":385},"2026-05-18",26.79,27.65,-0.24,-0.89,151500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-15",28.35,28.75,26.81,26.86,-1.92,-6.67,159700,{"date":1043,"open":1044,"high":972,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-14",29.29,28.76,28.78,-0.3,-1.03,129900,{"date":1051,"open":751,"high":1052,"low":643,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-13",29.42,29.08,0.31,1.08,135900,{"date":1058,"open":1059,"high":973,"low":833,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-12",30.14,28.77,-1.39,-4.61,196300,{"date":1065,"open":985,"high":1066,"low":1067,"close":863,"change":813,"percent_change":1068,"volume":1069,"transactions":9,"vwap":863},"2026-05-11",30.96,29.97,-2.08,196900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1054,"percent_change":90,"volume":1076,"transactions":9,"vwap":1075},"2026-05-08",31.19,33.19,30.71,30.8,322600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":623,"change":935,"percent_change":1082,"volume":1083,"transactions":9,"vwap":623},"2026-05-07",34,35.92,30.18,-0.65,431500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":148,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-06",31.15,32.27,30.62,30.69,1.25,288100,{"date":1093,"open":674,"high":1094,"low":1095,"close":964,"change":83,"percent_change":1096,"volume":1097,"transactions":9,"vwap":964},"2026-05-05",31,28.86,4.63,156000,{"date":1099,"open":1100,"high":1100,"low":1101,"close":644,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":644},"2026-05-04",30.52,28.93,-1.65,-5.39,128300,{"date":1106,"open":591,"high":1074,"low":925,"close":1088,"change":552,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1088},"2026-05-01",1.83,134900,{"date":1110,"open":674,"high":1111,"low":1112,"close":870,"change":1113,"percent_change":1114,"volume":815,"transactions":9,"vwap":870},"2026-04-30",30.37,28.71,1.07,3.69,{"date":1116,"open":1117,"high":1118,"low":1009,"close":709,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":709},"2026-04-29",29.2,29.49,-0.35,-1.19,234900,{"date":1123,"open":939,"high":614,"low":1124,"close":909,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":909},"2026-04-28",28.28,-1.33,-4.34,551200,{"date":1129,"open":653,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-27",32.55,30.68,-1.51,-4.69,160100,{"date":1136,"open":1088,"high":1137,"low":946,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-24",32.2,32.19,1.44,4.68,93800,{"date":1143,"open":1072,"high":992,"low":1144,"close":1145,"change":646,"percent_change":842,"volume":1146,"transactions":9,"vwap":1145},"2026-04-23",30.24,30.75,152600,{"date":1148,"open":1149,"high":1150,"low":1094,"close":1151,"change":1152,"percent_change":292,"volume":1153,"transactions":9,"vwap":1151},"2026-04-22",31.64,32,31.33,-0.05,79000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-21",31.72,32.5,30.95,31.38,-0.29,-0.92,141400,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":148,"volume":1170,"transactions":9,"vwap":1168},"2026-04-20",31.24,32.22,31.059999,31.67,0.12,126600,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-17",30.72,32.98,31.55,2,6.77,199700,{"date":1180,"open":878,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-16",31.41,29.55,-0.96,-3.15,185100,{"date":1187,"open":642,"high":602,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-15",29.030001,30.51,0.47,1.56,157000,{"date":1194,"open":1195,"high":602,"low":1196,"close":1197,"change":1047,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-14",30.15,29.77,30.040001,-0.99,163700,{"date":1201,"open":697,"high":611,"low":1202,"close":948,"change":1203,"percent_change":47,"volume":1204,"transactions":9,"vwap":948},"2026-04-13",29.53,0.3,123800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1197,"change":303,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1197},"2026-04-10",31.07,31.47,29.95,-2.25,105900,{"date":1213,"open":993,"high":1207,"low":1214,"close":1215,"change":896,"percent_change":1160,"volume":1216,"transactions":9,"vwap":1215},"2026-04-09",28.8,30.73,337600,{"date":1218,"open":847,"high":1219,"low":847,"close":568,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":568},"2026-04-08",31.01,3.25,11.79,196800,{"date":1224,"open":1225,"high":1226,"low":559,"close":550,"change":1227,"percent_change":1039,"volume":1228,"transactions":9,"vwap":550},"2026-04-07",27.78,28.08,-0.54,162500,{"date":1230,"open":579,"high":1046,"low":1231,"close":676,"change":1232,"percent_change":1039,"volume":1233,"transactions":9,"vwap":676},"2026-04-06",28,-0.55,124700,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":542,"percent_change":364,"volume":952,"transactions":9,"vwap":1239},"2026-04-02",28.1,29.17,27.59,28.66,{"date":1241,"open":879,"high":1242,"low":733,"close":709,"change":118,"percent_change":1243,"volume":1244,"transactions":9,"vwap":709},"2026-04-01",29.66,4.05,236400,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-31",27.19,28.15,25.68,27.87,1.4,5.29,357600,{"date":1255,"open":1117,"high":1117,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-30",25.5,26.47,-2.52,-8.69,705800,{"date":1262,"open":707,"high":707,"low":643,"close":1263,"change":850,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-27",28.99,-2.55,156100,{"date":1267,"open":697,"high":986,"low":641,"close":1268,"change":1269,"percent_change":689,"volume":1270,"transactions":9,"vwap":1268},"2026-03-26",29.75,-0.25,164000,{"date":1272,"open":1094,"high":1273,"low":1274,"close":1275,"change":1023,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-25",31.21,29.99,30,-1.99,141100,{"date":1279,"open":1117,"high":602,"low":1280,"close":1281,"change":47,"percent_change":387,"volume":1282,"transactions":9,"vwap":1281},"2026-03-24",29.18,30.61,165000,{"date":1284,"open":634,"high":1285,"low":709,"close":666,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":666},"2026-03-23",30.9,1.37,4.85,262600,{"date":1290,"open":1291,"high":1291,"low":757,"close":1292,"change":441,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-20",28.87,28.24,-1.84,253600,{"date":1296,"open":1297,"high":1298,"low":824,"close":1060,"change":974,"percent_change":917,"volume":1299,"transactions":9,"vwap":1060},"2026-03-19",28.6,29.21,124200,{"date":1301,"open":1275,"high":993,"low":717,"close":1188,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1188},"2026-03-18",-1.31,-4.32,155800,{"date":1306,"open":1307,"high":1308,"low":1309,"close":948,"change":1119,"percent_change":1310,"volume":1311,"transactions":9,"vwap":948},"2026-03-17",31.16,31.27,30.21,-1.14,151700,{"date":1313,"open":582,"high":1138,"low":964,"close":1089,"change":889,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1089},"2026-03-16",4.89,242400,{"date":1317,"open":1318,"high":602,"low":579,"close":933,"change":1048,"percent_change":1319,"volume":1320,"transactions":9,"vwap":933},"2026-03-13",30.44,-3.4,220600,{"date":1322,"open":1323,"high":1165,"low":973,"close":1324,"change":219,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-12",30.39,30.29,-2.98,227900,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1161,"percent_change":324,"volume":1333,"transactions":9,"vwap":1332},"2026-03-11",32.060001,32.37,30.97,31.22,167300,{"date":1335,"open":1336,"high":1337,"low":653,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-10",31.86,33.22,32.14,0.26,0.82,218600,{"date":1343,"open":1094,"high":1344,"low":622,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-09",31.89,31.88,-0.12,-0.38,328700,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1150,"change":1132,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1150},"2026-03-06",32.68,32.97,31.75,-4.51,219700,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-05",35,35.48,33.38,33.51,-2.1,-5.9,245000,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":896,"percent_change":1269,"volume":1371,"transactions":9,"vwap":1370},"2026-03-04",36.25,36.56,35.45,35.61,130400,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-03",36.58,35.11,35.7,-1.8,-4.8,163500,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":958,"percent_change":1386,"volume":882,"transactions":9,"vwap":1385},"2026-03-02",37.49,38.029999,37.060001,37.5,-2.45,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":354,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-27",39.099998,39.79,38.040001,38.44,-3.17,195000,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":430,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-26",38.89,39.8,38.51,39.7,2.35,161600,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":897,"percent_change":240,"volume":1409,"transactions":9,"vwap":1408},"2026-02-25",39.18,39.21,37.52,38.79,189700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1389,"change":1347,"percent_change":1183,"volume":1415,"transactions":9,"vwap":1389},"2026-02-24",39.63,40.049999,38.86,194600,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":934,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-23",39.49,39.97,38.5,39.48,-0.15,311000,{"date":1425,"open":1426,"high":1427,"low":1408,"close":1428,"change":678,"percent_change":375,"volume":1429,"transactions":9,"vwap":1428},"2026-02-20",39.45,40.42,39.54,303200,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-19",38.32,39.58,37.77,39.32,0.36,0.92,369700,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-18",43.040001,43.91,38.43,38.96,-4.67,-10.7,517400,{"date":1449,"open":1450,"high":26,"low":1451,"close":1452,"change":941,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-02-17",45.3,43.32,43.63,-3.47,584600,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-13",36.8,47.77,36.78,45.2,11.05,32.36,1147500,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-12",36.16,36.43,33.92,34.15,-1.64,-4.58,177300,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":419,"volume":1480,"transactions":9,"vwap":1478},"2026-02-11",36.24,36.6,35.23,35.79,0.19,163300,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":90,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-10",34.56,35.96,34.31,35.6,2.95,155100,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":21,"percent_change":1346,"volume":1495,"transactions":9,"vwap":1494},"2026-02-09",34.62,35.51,33.66,34.58,139700,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1491,"change":1203,"percent_change":386,"volume":1501,"transactions":9,"vwap":1491},"2026-02-06",34.38,35.2,34.29,150500,{"date":1503,"open":1504,"high":1499,"low":1505,"close":1506,"change":1507,"percent_change":1161,"volume":1508,"transactions":9,"vwap":1506},"2026-02-05",34.060001,33.7,34.32,-0.32,198100,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-04",33.24,34.88,32.75,34.64,1.75,5.32,289700,{"date":1519,"open":1520,"high":1521,"low":894,"close":1522,"change":780,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-03",31.98,33.36,32.89,3.72,136700,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":987,"percent_change":1055,"volume":1531,"transactions":9,"vwap":1530},"2026-02-02",31.1,32.39,31.049999,31.71,145800,{"date":1533,"open":1534,"high":1535,"low":1536,"close":947,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":947},"2026-01-30",32.0099983,32.29,31.14,-1.13,-3.48,119000,{"date":1541,"open":894,"high":1542,"low":1543,"close":1157,"change":118,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1157},"2026-01-29",33.26,31.35,3.6,143600,{"date":1547,"open":1548,"high":1156,"low":956,"close":947,"change":113,"percent_change":273,"volume":1549,"transactions":9,"vwap":947},"2026-01-28",31.44,116400,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1159,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1159},"2026-01-27",31.39,31.6,31.09,0.01,0.03,88500,{"date":1559,"open":1536,"high":1159,"low":940,"close":947,"change":1479,"percent_change":1560,"volume":1561,"transactions":9,"vwap":947},"2026-01-26",0.61,142100,{"date":1563,"open":1344,"high":1564,"low":1074,"close":1565,"change":1232,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-23",31.99,31.18,-1.73,155400,{"date":1569,"open":1570,"high":1500,"low":1571,"close":1572,"change":1573,"percent_change":108,"volume":1574,"transactions":9,"vwap":1572},"2026-01-22",31.95,31.61,31.73,0.02,197200,{"date":1576,"open":1149,"high":1577,"low":1578,"close":1530,"change":1579,"percent_change":231,"volume":1580,"transactions":9,"vwap":1530},"2026-01-21",32.02,30.81,0.67,311100,{"date":1582,"open":1527,"high":947,"low":1074,"close":1583,"change":542,"percent_change":74,"volume":1584,"transactions":9,"vwap":1583},"2026-01-20",31.040001,148800,{"date":1586,"open":1522,"high":1587,"low":1588,"close":1159,"change":941,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1159},"2026-01-16",33,31.25,-4.76,182600,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-15",32.88,33.14,32.51,32.95,0.09,0.27,239300,{"date":1601,"open":1602,"high":1602,"low":1462,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-14",33.58,32.86,-0.57,-1.71,246700,{"date":1608,"open":1609,"high":1493,"low":1610,"close":1611,"change":771,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-13",33.15,32.67,33.43,1.27,469000,{"date":1615,"open":1511,"high":1616,"low":1617,"close":1618,"change":313,"percent_change":1198,"volume":1619,"transactions":9,"vwap":1618},"2026-01-12",34.029999,32.91,33.0099983,389100,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-09",34.46,34.75,32.58,33.34,-1.12,-3.25,361700,{"date":1630,"open":1504,"high":1631,"low":1504,"close":1622,"change":1479,"percent_change":552,"volume":1632,"transactions":9,"vwap":1622},"2026-01-08",35.18,220200,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":980,"percent_change":324,"volume":1638,"transactions":9,"vwap":1637},"2026-01-07",35.16,33.9,34.27,96400,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-06",32.9,35.47,32.6,35.28,1.94,5.82,173100,{"date":1649,"open":1650,"high":1611,"low":1651,"close":1625,"change":1652,"percent_change":1653,"volume":809,"transactions":9,"vwap":1625},"2026-01-05",32.62,32.48,0.75,2.3,{"date":1655,"open":1656,"high":1657,"low":963,"close":1658,"change":1030,"percent_change":765,"volume":1659,"transactions":9,"vwap":1658},"2026-01-02",33.029999,33.41,32.59,182100,{"date":1661,"open":1611,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":364,"volume":1666,"transactions":9,"vwap":1664},"2025-12-31",33.53,32.3,32.83,-0.39,231700,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1337,"change":1436,"percent_change":819,"volume":1671,"transactions":9,"vwap":1337},"2025-12-30",32.81,33.6,84900,{"date":1673,"open":1603,"high":1587,"low":580,"close":1603,"change":1674,"percent_change":293,"volume":1675,"transactions":9,"vwap":1603},"2025-12-29",-0.23,77900,{"date":1677,"open":1678,"high":1662,"low":1663,"close":1679,"change":123,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-12-26",32.85,33.09,0.76,102900,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":451,"percent_change":313,"volume":1688,"transactions":9,"vwap":1687},"2025-12-24",32.64,33.040001,32.34,32.84,44300,{"date":1690,"open":1587,"high":1360,"low":1691,"close":1596,"change":786,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1596},"2025-12-23",32.69,-1.2,87700,{"date":1695,"open":1696,"high":1358,"low":1697,"close":1698,"change":787,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-22",34.69,33.13,33.35,-4.19,98700,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":283,"volume":1708,"transactions":9,"vwap":1706},"2025-12-19",34.6,35.62,34.52,34.81,0.05,159600,{"date":1710,"open":1696,"high":1711,"low":1712,"close":1713,"change":160,"percent_change":1714,"volume":1495,"transactions":9,"vwap":1713},"2025-12-18",35.36,34.17,34.76,2.18,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-12-17",34.72,34.95,33.87,34.02,-0.87,-2.49,111200,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-16",33.75,35.35,33.33,34.89,1.68,5.06,147900,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1598,"percent_change":1340,"volume":1739,"transactions":9,"vwap":1738},"2025-12-15",33.39,34.43,32.7,33.21,166000,{"date":1741,"open":1150,"high":1742,"low":1150,"close":1743,"change":834,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-12-12",33.73,32.94,3.26,201300,{"date":1747,"open":1165,"high":1338,"low":1527,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-11",31.9,0.7,2.24,101600,{"date":1753,"open":1754,"high":653,"low":1195,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-10",30.45,31.2,0.89,2.94,123700,{"date":1760,"open":1761,"high":956,"low":1762,"close":964,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":964},"2025-12-09",29.74,29.69,0.45,1.51,88600,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":293,"volume":1772,"transactions":9,"vwap":1770},"2025-12-08",30.26,29.67,29.86,-0.21,90600,{"date":1774,"open":1144,"high":602,"low":1196,"close":870,"change":1597,"percent_change":1203,"volume":1775,"transactions":9,"vwap":870},"2025-12-05",107700,{"date":1777,"open":1778,"high":1088,"low":972,"close":1779,"change":1665,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-04",30.46,29.98,-1.28,113000,{"date":1783,"open":1784,"high":568,"low":1785,"close":1111,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1111},"2025-12-03",30.27,29.96,0.37,1.23,97700,{"date":1790,"open":1285,"high":1285,"low":885,"close":1275,"change":1161,"percent_change":1325,"volume":1791,"transactions":9,"vwap":1275},"2025-12-02",109100,{"date":1793,"open":965,"high":1207,"low":878,"close":1794,"change":313,"percent_change":1795,"volume":1659,"transactions":9,"vwap":1794},"2025-12-01",30.92,-1.06,{"date":1797,"open":1075,"high":1798,"low":923,"close":1588,"change":1799,"percent_change":1113,"volume":1800,"transactions":9,"vwap":1588},"2025-11-28",31.51,0.33,63800,{"date":1802,"open":1803,"high":1755,"low":1803,"close":1794,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1794},"2025-11-26",30.36,0.43,1.41,121000,{"date":1808,"open":1207,"high":1149,"low":1809,"close":623,"change":1160,"percent_change":958,"volume":1810,"transactions":9,"vwap":623},"2025-11-25",30.41,164300,{"date":1812,"open":1075,"high":1813,"low":1323,"close":971,"change":896,"percent_change":1160,"volume":1814,"transactions":9,"vwap":971},"2025-11-24",32.080002,249100,{"date":1816,"open":709,"high":1817,"low":1291,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-21",31.31,30.87,2.13,7.41,157900,{"date":1823,"open":625,"high":965,"low":1824,"close":1825,"change":1692,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-11-20",28.64,28.74,-4.01,167600,{"date":1829,"open":923,"high":965,"low":613,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-11-19",29.94,-0.43,-1.42,140500,{"date":1835,"open":1309,"high":1818,"low":957,"close":1111,"change":1597,"percent_change":1203,"volume":1025,"transactions":9,"vwap":1111},"2025-11-18",{"date":1837,"open":894,"high":1838,"low":1144,"close":893,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":893},"2025-11-17",31.84,-1.58,-4.96,213400,{"date":1843,"open":932,"high":1844,"low":932,"close":1336,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1336},"2025-11-14",31.93,1.99,6.66,314600,{"date":1849,"open":582,"high":1208,"low":915,"close":613,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":613},"2025-11-13",-1.61,-5.11,182700,{"date":1854,"open":644,"high":1855,"low":644,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-11-12",31.52,31.48,2.46,8.48,275100,{"date":1861,"open":1291,"high":1862,"low":751,"close":1863,"change":1864,"percent_change":552,"volume":788,"transactions":9,"vwap":1863},"2025-11-11",29.39,29.02,0.16,{"date":1866,"open":862,"high":970,"low":1239,"close":1095,"change":1347,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1095},"2025-11-10",-1.3,188300,{"date":1870,"open":643,"high":885,"low":643,"close":699,"change":501,"percent_change":1871,"volume":1872,"transactions":9,"vwap":699},"2025-11-07",2.06,215500,{"date":1874,"open":1875,"high":871,"low":903,"close":741,"change":1507,"percent_change":1876,"volume":1877,"transactions":9,"vwap":741},"2025-11-06",28.79,-1.1,261400,{"date":1879,"open":1236,"high":1880,"low":1881,"close":644,"change":1756,"percent_change":1882,"volume":1883,"transactions":9,"vwap":644},"2025-11-05",29.58,27.11,3.17,375300,{"date":1885,"open":1237,"high":877,"low":1886,"close":1226,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1226},"2025-11-04",27.93,-1.63,-5.49,374300,{"date":1891,"open":1892,"high":1281,"low":1893,"close":642,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":642},"2025-11-03",30.12,29.25,-0.51,-1.69,395800,{"date":1898,"open":1899,"high":1900,"low":970,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-10-31",32.44,33.5,30.22,-5.55,-15.52,861400,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-10-30",38.09,38.83,35.77,-2.79,-7.24,557600,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-10-29",37.74,39.75,38.56,0.72,1.9,228400,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1652,"volume":1928,"transactions":9,"vwap":1926},"2025-10-28",37.25,38.02,37.11,37.84,0.28,98800,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":251,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-10-27",38.77,37.21,37.56,-2.47,143000,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1399,"change":430,"percent_change":1941,"volume":1233,"transactions":9,"vwap":1399},"2025-10-24",37.96,39,37.53,2.42,{"date":1943,"open":1459,"high":1944,"low":1945,"close":1946,"change":1055,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-10-23",37.94,36.47,37.6,2.96,164100,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1210,"volume":1956,"transactions":9,"vwap":1954},"2025-10-22",37.0099983,38.14,35.86,36.52,-0.84,223800,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1961,"change":398,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-10-21",35.57,37.86,37.36,5.6,290800,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-10-20",32.77,35.43,32.17,35.38,3.63,11.43,292000,{"date":1974,"open":1968,"high":580,"low":1208,"close":1353,"change":1975,"percent_change":814,"volume":1976,"transactions":9,"vwap":1353},"2025-10-17",-0.77,165600,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1232,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-10-16",33.060001,33.17,32.18,32.52,-1.66,104000,{"date":1986,"open":1738,"high":1361,"low":1966,"close":1987,"change":283,"percent_change":1804,"volume":1988,"transactions":9,"vwap":1987},"2025-10-15",33.07,164800,{"date":1990,"open":1991,"high":1337,"low":1094,"close":1992,"change":872,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-10-14",31.13,32.93,3.59,153300,{"date":1996,"open":1997,"high":1534,"low":1165,"close":1998,"change":480,"percent_change":636,"volume":928,"transactions":9,"vwap":1998},"2025-10-13",31.8,31.79,{"date":2000,"open":1157,"high":2001,"low":1072,"close":1588,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1588},"2025-10-10",32.54,-1.25,-3.85,159800,{"date":2006,"open":2007,"high":1719,"low":2008,"close":1157,"change":561,"percent_change":2009,"volume":1265,"transactions":9,"vwap":1157},"2025-10-09",33.3,32.13,-2.9,{"date":2011,"open":1506,"high":1506,"low":1980,"close":2012,"change":2013,"percent_change":1566,"volume":2014,"transactions":9,"vwap":2012},"2025-10-08",33.47,-0.59,133000,{"date":2016,"open":2017,"high":2017,"low":1594,"close":1504,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1504},"2025-10-07",35.85,-1.78,-4.97,278600,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":303,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-10-06",36.79,37.13,35.8,35.84,-1.89,128600,{"date":2030,"open":2031,"high":1961,"low":2032,"close":2033,"change":273,"percent_change":808,"volume":2034,"transactions":9,"vwap":2033},"2025-10-03",36.71,36.22,36.53,101500,{"date":2036,"open":2037,"high":2038,"low":2039,"close":1368,"change":1573,"percent_change":1707,"volume":2040,"transactions":9,"vwap":1368},"2025-10-02",36.61,36.77,35.74,121700,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1665,"percent_change":1795,"volume":2047,"transactions":9,"vwap":2046},"2025-10-01",36.28,37.080002,35.97,36.54,110900,{"date":2049,"open":2033,"high":2050,"low":2051,"close":2052,"change":744,"percent_change":1113,"volume":2053,"transactions":9,"vwap":2052},"2025-09-30",37.39,36.34,36.93,223900,{"date":2055,"open":1925,"high":1925,"low":2056,"close":2046,"change":1119,"percent_change":251,"volume":2057,"transactions":9,"vwap":2046},"2025-09-29",35.41,195600,{"date":2059,"open":2060,"high":1932,"low":2061,"close":2062,"change":926,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-09-26",36.85,36.33,36.89,0.46,113400,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-09-25",37,37.16,35.89,36.72,-0.66,-1.77,183300,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-09-24",38.34,39.42,37.12,37.38,-0.75,-1.97,194100,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-09-23",39.2,40.12,37.89,38.13,-0.74,-1.9,184900,{"date":2093,"open":1926,"high":2094,"low":1382,"close":2095,"change":68,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-09-22",39.22,38.87,2.37,178100,{"date":2099,"open":2100,"high":2101,"low":1434,"close":2102,"change":1198,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-09-19",38.88,38.99,37.97,-2.54,204300,{"date":2106,"open":2107,"high":2108,"low":2109,"close":1444,"change":615,"percent_change":872,"volume":2110,"transactions":9,"vwap":1444},"2025-09-18",38.85,39.17,38.099998,175900,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":813,"percent_change":1887,"volume":2117,"transactions":9,"vwap":2116},"2025-09-17",39.15,40.67,38.46,38.52,232000,{"date":2119,"open":2120,"high":2121,"low":1917,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-09-16",39.09,39.28,39.16,0.08,0.2,139600,{"date":2127,"open":1938,"high":2120,"low":2128,"close":2129,"change":1787,"percent_change":1220,"volume":2130,"transactions":9,"vwap":2129},"2025-09-15",37.26,39.080002,148300,{"date":2132,"open":1397,"high":2094,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-09-12",37.83,37.85,-1.22,-3.12,115000,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2142,"change":727,"percent_change":501,"volume":2143,"transactions":9,"vwap":2142},"2025-09-11",38.7,39.67,39.07,105400,{"date":2145,"open":2146,"high":1397,"low":2147,"close":2148,"change":934,"percent_change":1422,"volume":2149,"transactions":9,"vwap":2148},"2025-09-10",38.75,37.65,38.84,217500,{"date":2151,"open":2107,"high":1389,"low":2152,"close":2153,"change":1346,"percent_change":897,"volume":1920,"transactions":9,"vwap":2153},"2025-09-09",37.24,38.9,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":284,"percent_change":998,"volume":2160,"transactions":9,"vwap":2159},"2025-09-08",38.8,39.3,38.24,39.02,219300,{"date":2162,"open":1939,"high":1390,"low":2133,"close":2163,"change":1082,"percent_change":1983,"volume":1852,"transactions":9,"vwap":2163},"2025-09-05",38.4,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2168,"change":667,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-09-04",37.91,39.36,39.049999,2.57,195500,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":974,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-09-03",38.22,39.5,37.78,38.07,-0.68,262900,{"date":2180,"open":2181,"high":2163,"low":2182,"close":2183,"change":1764,"percent_change":752,"volume":2184,"transactions":9,"vwap":2183},"2025-09-02",36.41,35.54,38.33,276400,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-08-29",36.46,37.02,35.75,36.82,0.69,1.91,186200,{"date":2195,"open":1478,"high":2196,"low":2197,"close":2198,"change":480,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-08-28",36.5,35.37,36.13,1.52,229300,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":1786,"percent_change":718,"volume":2207,"transactions":9,"vwap":2206},"2025-08-27",34.67,36.15,34.55,35.59,201900,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2212,"change":988,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-08-26",34.0099983,35.25,35.22,3.28,147800,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":808,"percent_change":1674,"volume":2221,"transactions":9,"vwap":2220},"2025-08-25",34.14,34.83,33.37,34.099998,241300,{"date":2223,"open":2224,"high":1375,"low":2012,"close":2225,"change":274,"percent_change":1347,"volume":2226,"transactions":9,"vwap":2225},"2025-08-22",34.19,34.18,334200,{"date":2228,"open":1754,"high":1375,"low":1901,"close":1485,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1485},"2025-08-21",4.83,16.38,854000,{"date":2233,"open":2234,"high":887,"low":1124,"close":887,"change":2235,"percent_change":2236,"volume":2097,"transactions":9,"vwap":887},"2025-08-20",28.43,0.88,3.08,{"date":2238,"open":1875,"high":707,"low":2239,"close":1297,"change":292,"percent_change":208,"volume":2240,"transactions":9,"vwap":1297},"2025-08-19",28.44,86400,{"date":2242,"open":916,"high":699,"low":916,"close":1045,"change":2243,"percent_change":90,"volume":2244,"transactions":9,"vwap":1045},"2025-08-18",0.29,123100,{"date":2246,"open":2247,"high":2247,"low":1124,"close":500,"change":2248,"percent_change":1895,"volume":2249,"transactions":9,"vwap":500},"2025-08-15",29.059999,-0.49,167000,{"date":2251,"open":2252,"high":709,"low":511,"close":663,"change":283,"percent_change":54,"volume":2253,"transactions":9,"vwap":663},"2025-08-14",28.18,117600,{"date":2255,"open":708,"high":2256,"low":2257,"close":856,"change":2191,"percent_change":2258,"volume":2259,"transactions":9,"vwap":856},"2025-08-13",29.36,27.94,2.45,187400,{"date":2261,"open":417,"high":500,"low":2262,"close":498,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":498},"2025-08-12",26,2.26,8.74,228600,{"date":2267,"open":382,"high":2268,"low":1010,"close":2269,"change":2270,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-08-11",26.5,25.87,0,116900,{"date":2273,"open":332,"high":2274,"low":2275,"close":2269,"change":872,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2269},"2025-08-08",26.030001,23.62,4.61,192800,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":21,"percent_change":292,"volume":2283,"transactions":9,"vwap":2282},"2025-08-07",25.29,24.12,24.73,132600,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":1436,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-08-06",24.56,25.030001,24.23,24.77,1.47,161000,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":386,"volume":2299,"transactions":9,"vwap":2297},"2025-08-05",24.08,24.59,23.63,24.41,0.21,198300,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-08-04",26.63,26.89,23.65,24.2,-2.14,-8.12,437400,{"date":2310,"open":839,"high":568,"low":2311,"close":2312,"change":1750,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-08-01",26.15,26.34,9.29,947000,{"date":2316,"open":2317,"high":2318,"low":2319,"close":332,"change":974,"percent_change":2320,"volume":2321,"transactions":9,"vwap":332},"2025-07-31",24.5,24.85,23.86,-1.07,265800,{"date":2323,"open":2287,"high":2324,"low":2325,"close":2326,"change":1347,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-07-30",25.07,23.84,24.36,-1.54,125100,{"date":2330,"open":826,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-07-29",25.96,24.58,24.74,-0.72,-2.83,196600,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-07-28",24.51,26.059999,24.25,25.46,1.2,4.95,259600,{"date":2347,"open":2348,"high":259,"low":2349,"close":2350,"change":1749,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-07-25",23.78,23.38,24.26,2.97,86900,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":1152,"percent_change":1771,"volume":2359,"transactions":9,"vwap":2358},"2025-07-24",23.21,23.89,22.97,23.56,193600,{"date":2361,"open":2362,"high":2363,"low":280,"close":320,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":320},"2025-07-23",23.17,23.66,0.65,2.83,154700,{"date":2368,"open":250,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":1531,"transactions":9,"vwap":2371},"2025-07-22",23.31,22.41,22.96,0.18,0.79,{"date":2375,"open":2376,"high":260,"low":2377,"close":249,"change":2378,"percent_change":54,"volume":2379,"transactions":9,"vwap":249},"2025-07-21",22.67,22.48,0.11,102600,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2376,"change":1048,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2376},"2025-07-18",23.81,23.94,22.32,-4.35,162100,{"date":2388,"open":2389,"high":2288,"low":2390,"close":342,"change":2391,"percent_change":926,"volume":2392,"transactions":9,"vwap":342},"2025-07-17",23.69,23.47,0.04,128100,{"date":2394,"open":2358,"high":2395,"low":291,"close":2363,"change":1864,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2363},"2025-07-16",23.82,0.68,204800,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":521,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-07-15",24.09,24.49,23.39,23.5,-3.37,144200,{"date":2407,"open":2281,"high":2408,"low":310,"close":2409,"change":678,"percent_change":430,"volume":2410,"transactions":9,"vwap":2409},"2025-07-14",25.97,24.32,159000,{"date":2412,"open":2281,"high":2413,"low":2414,"close":332,"change":1422,"percent_change":2415,"volume":1994,"transactions":9,"vwap":332},"2025-07-11",24.43,23.8,-0.62,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2341,"change":375,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2341},"2025-07-10",23.57,24.54,2.36,132000,{"date":2423,"open":2424,"high":2425,"low":247,"close":2389,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2389},"2025-07-09",24.16,24.48,-0.45,-1.86,124600,{"date":2430,"open":2431,"high":2432,"low":2369,"close":2433,"change":2396,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-07-08",23.68,24.15,24.14,2.9,217400,{"date":2437,"open":2363,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":1722,"volume":2277,"transactions":9,"vwap":2440},"2025-07-07",24.049999,23.030001,23.46,-0.6,{"date":2443,"open":2341,"high":2318,"low":2414,"close":2444,"change":451,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-07-03",24.059999,-0.46,128000,{"date":2448,"open":2449,"high":2295,"low":2450,"close":339,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":339},"2025-07-02",22.86,22.79,1.55,6.85,265900,{"date":2455,"open":2456,"high":2449,"low":2457,"close":2458,"change":988,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-07-01",21.55,21.47,22.62,5.21,172400,{"date":2462,"open":218,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":1019,"transactions":9,"vwap":2465},"2025-06-30",21.78,21.09,21.5,-0.28,-1.29,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2463,"change":160,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2463},"2025-06-27",21.36,21.88,21,3.52,268500,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":667,"percent_change":1314,"volume":2481,"transactions":9,"vwap":2480},"2025-06-26",20.29,21.12,20.059999,21.040001,129500,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2479,"change":645,"percent_change":1955,"volume":2487,"transactions":9,"vwap":2479},"2025-06-25",20.26,20.52,19.84,127100,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":153,"percent_change":2494,"volume":2397,"transactions":9,"vwap":2493},"2025-06-24",20.13,20.67,19.77,20.23,1.76,{"date":2496,"open":2497,"high":188,"low":2498,"close":2499,"change":1227,"percent_change":851,"volume":2500,"transactions":9,"vwap":2499},"2025-06-23",20.32,19.32,19.88,369815,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":208,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-06-20",21.23,21.39,20.38,20.42,-2.67,266200,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":1232,"percent_change":1264,"volume":2515,"transactions":9,"vwap":2514},"2025-06-18",21.74,21.79,20.95,20.98,238700,{"date":2517,"open":2518,"high":16,"low":2504,"close":2519,"change":452,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-06-17",21.68,21.53,-1.87,107800,{"date":2523,"open":2524,"high":2525,"low":2526,"close":197,"change":551,"percent_change":2191,"volume":2527,"transactions":9,"vwap":197},"2025-06-16",22.1,22.3,21.57,125500,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2512,"change":293,"percent_change":2533,"volume":2259,"transactions":9,"vwap":2512},"2025-06-13",21.98,22.6,21.75,-3.11,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-06-12",23.6,23.99,22.19,22.49,-1.56,-6.49,238500,{"date":2544,"open":2545,"high":2546,"low":282,"close":2438,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2438},"2025-06-11",23.1,24.07,1.15,5.02,174300,{"date":2551,"open":227,"high":2552,"low":2553,"close":282,"change":1190,"percent_change":376,"volume":2366,"transactions":9,"vwap":282},"2025-06-10",23.43,22.57,{"date":2555,"open":2556,"high":2553,"low":2557,"close":2558,"change":54,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-06-09",22.01,21.76,22.43,2.23,140600,{"date":2562,"open":2563,"high":2564,"low":2565,"close":197,"change":700,"percent_change":2566,"volume":2567,"transactions":9,"vwap":197},"2025-06-06",21.64,22.030001,21.26,3.93,222400,{"date":2569,"open":2478,"high":2565,"low":2570,"close":2571,"change":807,"percent_change":896,"volume":2572,"transactions":9,"vwap":2571},"2025-06-05",20.58,21.11,164400,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":1169,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-06-04",20.82,21.14,20.1,21.13,0.57,242500,{"date":2582,"open":2575,"high":2583,"low":2584,"close":2585,"change":987,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-06-03",21.29,20.36,21.01,1.64,244100,{"date":2589,"open":2590,"high":2355,"low":2584,"close":2491,"change":814,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2491},"2025-06-02",23.049999,-10.29,527700,{"date":2594,"open":2590,"high":2418,"low":2595,"close":2596,"change":2597,"percent_change":251,"volume":2598,"transactions":9,"vwap":2596},"2025-05-30",22.72,23.040001,-0.22,189300,{"date":2600,"open":2601,"high":2601,"low":227,"close":2602,"change":974,"percent_change":880,"volume":2603,"transactions":9,"vwap":2602},"2025-05-29",23.83,23.26,169900,{"date":2605,"open":2525,"high":2606,"low":2607,"close":309,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":309},"2025-05-28",24.38,22.059999,1.24,5.57,616800,{"date":2612,"open":2370,"high":2531,"low":2613,"close":2614,"change":1054,"percent_change":1805,"volume":2615,"transactions":9,"vwap":2614},"2025-05-27",21.92,22.28,207200,{"date":2617,"open":2618,"high":226,"low":2619,"close":2620,"change":645,"percent_change":1975,"volume":2621,"transactions":9,"vwap":2620},"2025-05-23",21.6,21.45,21.97,250300,{"date":2623,"open":2607,"high":2624,"low":2512,"close":2625,"change":1555,"percent_change":1707,"volume":2626,"transactions":9,"vwap":2625},"2025-05-22",22.54,22.14,184500,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-05-21",23.16,23.42,21.8,22.13,-1.5,-6.35,483400,{"date":2637,"open":309,"high":2606,"low":309,"close":2296,"change":108,"percent_change":123,"volume":2638,"transactions":9,"vwap":2296},"2025-05-20",233500,{"date":2640,"open":2369,"high":2641,"low":2642,"close":2418,"change":2643,"percent_change":2633,"volume":2644,"transactions":9,"vwap":2418},"2025-05-19",23.74,22.91,-0.36,261000,{"date":2646,"open":2350,"high":2647,"low":2382,"close":2648,"change":200,"percent_change":470,"volume":2649,"transactions":9,"vwap":2648},"2025-05-16",24.55,23.93,194200,{"date":2651,"open":2652,"high":2653,"low":2654,"close":290,"change":2248,"percent_change":2655,"volume":2656,"transactions":9,"vwap":290},"2025-05-15",24.84,25.45,24.030001,-1.98,294500,{"date":2658,"open":2295,"high":384,"low":2659,"close":2660,"change":429,"percent_change":667,"volume":2661,"transactions":9,"vwap":2660},"2025-05-14",24.29,24.79,516400,{"date":2663,"open":352,"high":2664,"low":2326,"close":2647,"change":678,"percent_change":68,"volume":2665,"transactions":9,"vwap":2647},"2025-05-13",25.18,307000,{"date":2667,"open":417,"high":1257,"low":2668,"close":2669,"change":313,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-05-12",23.9,24.33,-1.34,358600,{"date":2673,"open":2674,"high":756,"low":2675,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-05-09",26.09,24.53,24.66,-1.24,-4.79,501600,{"date":2681,"open":2682,"high":2683,"low":2684,"close":350,"change":950,"percent_change":2685,"volume":2686,"transactions":9,"vwap":350},"2025-05-08",25.4,26.31,24.99,3.23,592700,{"date":2688,"open":2689,"high":2690,"low":330,"close":2691,"change":1119,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2691},"2025-05-07",25.67,25.85,25.09,-1.38,885900,{"date":2695,"open":312,"high":2696,"low":2590,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-05-06",25.74,25.44,2.21,9.51,1281200,{"date":2702,"open":2703,"high":2348,"low":2519,"close":237,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":237},"2025-05-05",21.66,1.35,6.17,1583500,{"date":2708,"open":2709,"high":311,"low":2710,"close":2471,"change":1846,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2471},"2025-05-02",16.94,16.79,43.76,2351700,{"date":2714,"open":2715,"high":2716,"low":2715,"close":2717,"change":552,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2717},"2025-05-01",14.5,15.41,15.22,3.75,256900,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2466,"percent_change":2520,"volume":2726,"transactions":9,"vwap":2725},"2025-04-30",14.66,14.8,14.02,14.67,303600,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":987,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-04-29",14.61,14.96,14.37,14.95,2.33,210700,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2729,"change":1804,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2729},"2025-04-28",14.1,14.73,14.03,3.03,298700,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":133,"percent_change":1646,"volume":2748,"transactions":9,"vwap":2747},"2025-04-25",13.26,14.2,13.17,14.18,318300,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2396,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-04-24",12.82,13.45,12.63,13.4,5.35,246100,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":987,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-04-23",13.07,13.58,12.68,12.72,2.75,285800,{"date":181,"open":2766,"high":2767,"low":177,"close":2768,"change":429,"percent_change":398,"volume":2769,"transactions":9,"vwap":2768},12.14,12.4,12.38,193200]