[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FOXF":3,"homepage-market-summary":31,"stock-historical-FOXF":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FOXF","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},"Fox Factory Holding Corp. Common Stock","Nasdaq",null,"MOTORCYCLES, BICYCLES & PARTS","Fox Factory Holding Corp is a designer, manufacturer, and marketer of performance-defining products and systems used predominantly on bikes, Side-by-Sides, on-road vehicles with and without off-road capabilities, off-road vehicles and trucks, ATVs, snowmobiles, specialty vehicles and applications, motorcycles, and commercial trucks. Its business operates under the FOX, FOX RACING SHOX, and RACE FACE brands. Geographically, it derives a majority of revenue from North America and also has a presence in Asia, Europe, and the Rest of the World. The company operates in three segments: Powered Vehicles Group, Aftermarket Applications Group, and Specialty Sports Group, of which it derives maximum revenue from Specialty Sports Group segment.","3,700","Duluth, GA",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},18.65,18.68,18.82,18.27,18.37,0.28,1.52,691933.913941,11148,18.6266,25.67,13.08,658298.763820608,44.2,3308,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},31.18,637444,232667190.955152,-8.26,"2025-04-22",[183,184,193,202,213,223,234,244,254,263,273,284,294,305,315,325,336,346,357,367,378,386,395,405,415,425,435,446,457,467,477,488,497,507,517,527,538,548,559,567,575,584,594,604,613,622,631,642,649,657,667,677,683,693,701,708,717,726,734,742,749,757,765,772,780,789,796,805,812,819,825,832,836,845,852,859,864,869,873,881,889,898,903,911,916,923,930,936,941,949,956,964,973,981,989,996,1002,1009,1016,1023,1031,1040,1046,1051,1058,1065,1072,1077,1085,1090,1098,1105,1112,1120,1127,1133,1140,1148,1155,1161,1168,1175,1181,1186,1194,1200,1205,1211,1216,1221,1227,1234,1240,1247,1252,1259,1265,1272,1279,1287,1296,1303,1311,1316,1321,1325,1331,1338,1344,1350,1356,1362,1369,1374,1378,1386,1393,1399,1405,1410,1414,1422,1429,1435,1440,1446,1451,1456,1462,1466,1472,1476,1481,1485,1490,1495,1500,1506,1510,1516,1522,1528,1532,1536,1544,1549,1555,1561,1565,1569,1575,1580,1585,1590,1594,1600,1603,1608,1613,1617,1620,1626,1631,1635,1639,1645,1652,1659,1665,1673,1680,1687,1695,1702,1710,1718,1727,1735,1743,1751,1757,1764,1771,1779,1786,1791,1798,1806,1813,1818,1825,1832,1838,1847,1856,1863,1870,1878,1885,1892,1899,1905,1912,1919,1927,1934,1942,1949,1956,1962,1968,1975,1982,1989,1995,2001,2009,2016,2023,2030,2037,2044,2053,2060,2066,2072,2080,2088,2097,2103,2112,2119,2126,2134,2142,2148,2154,2161,2170,2178,2187,2193,2201,2207,2215,2221,2229,2236,2242,2250,2258,2265,2271,2278,2285,2292,2299,2304,2310,2316,2323,2330,2338,2346,2354,2360,2367,2375,2382,2389,2393,2402,2410,2417,2425,2432,2437,2444,2450,2457,2465,2472,2478,2484,2491,2497,2506,2511,2520,2527,2533,2540,2546,2552,2560,2567,2573,2579,2587,2593,2597,2603,2607,2610,2617,2623,2629,2634,2640,2647,2652,2659,2664,2671,2678,2684,2691,2697,2703,2708,2715,2722,2727,2732,2737],{"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":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",18.25,18.61,17.67,0,700420.028026,11859,18.2577,{"date":194,"open":195,"high":196,"low":20,"close":20,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",18.83,19.21,-0.33,-1.76,853164.740552,12068,18.657,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",18.72,18.84,18.06,18.7,-0.04,-0.21,880614.003525,9409,18.5169,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":90,"volume":220,"transactions":221,"vwap":222},"2026-09-28",18.75,19.23,17.84,18.74,0.19,943921.730624,13967,18.4864,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",18.63,18.96,18.2821,18.55,0.03,0.16,363148.552546,6777,18.6207,{"date":235,"open":207,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",18.88,18.34,18.52,-0.14,-0.75,472243.886826,10178,18.5276,{"date":245,"open":187,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",18.81,18.135,18.66,-0.23,-1.22,383444.457351,7693,18.6104,{"date":255,"open":215,"high":256,"low":207,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",19.15,18.89,0.42,2.27,619396.938001,9454,18.9203,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",19.22,18.46,18.47,-0.3,-1.6,425461.109303,8347,18.6653,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",19.35,19.515,18.69,18.77,-0.61,-3.15,763137.219764,8491,18.8567,{"date":285,"open":286,"high":287,"low":265,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",19.71,19.785,19.38,0.05,0.26,345319.773564,9463,19.4196,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",19.4,19.65,18.99,19.33,0.17,0.89,523423.02913,11345,19.3386,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",19.43,19.02,19.16,-0.43,-2.19,434952.536589,10230,19.1529,{"date":316,"open":317,"high":318,"low":307,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",19.74,20.05,19.59,-0.24,-1.21,390982.167606,9227,19.656,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",19.88,20.09,19.555,19.83,0.21,1.07,350589.804582,8013,19.892,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":108,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",19.19,19.86,19.03,19.62,0.31,498709.888519,9419,19.5859,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",20.26,20.31,19.47,19.56,-0.7,-3.46,463481.75993,8614,19.7058,{"date":358,"open":359,"high":360,"low":361,"close":348,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",21.37,21.45,20.105,-1.26,-5.86,546744.282768,9306,20.4221,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",20.56,21.725,20.42,21.52,0.76,3.66,334911.738895,6748,21.3521,{"date":379,"open":380,"high":381,"low":349,"close":380,"change":153,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",20.76,20.95,1.71,402232.849739,8125,20.6831,{"date":387,"open":328,"high":388,"low":328,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",20.6499,20.41,0.37,1.85,273322.999691,6159,20.4115,{"date":396,"open":397,"high":398,"low":330,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",20.24,20.615,20.04,-0.39,-1.91,416198.305513,8662,20.1415,{"date":406,"open":407,"high":408,"low":328,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",20.48,20.67,20.43,-0.13,-0.63,374908.320622,6657,20.4226,{"date":416,"open":417,"high":418,"low":419,"close":369,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",21.14,21.28,20.51,-0.54,-2.56,481850.85381,6858,20.8302,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":219,"volume":432,"transactions":433,"vwap":434},"2026-08-27",21,21.315,20.98,21.1,0.04,142513.511075,4914,21.128,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",21.38,21.43,20.86,21.06,-0.17,-0.8,306608.182147,6131,21.1072,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",21.51,21.655,20.995,21.23,-0.42,-1.94,326916.735781,6813,21.2072,{"date":458,"open":459,"high":460,"low":360,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",21.98,22.04,21.65,-0.2,-0.92,272755.353886,7431,21.6374,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",21.5,22.08,21.85,0.52,2.44,334696.911119,7135,21.8605,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",21.2,21.56,20.895,21.33,-0.35,-1.61,420772.097611,8288,21.3722,{"date":489,"open":417,"high":490,"low":417,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",21.99,21.68,0.85,4.08,360020.166141,8664,21.7317,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":21,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",20.55,20.99,20.39,20.83,1.36,612125.92333,10544,20.6337,{"date":508,"open":509,"high":510,"low":511,"close":499,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",21.02,21.025,20.53,-0.47,-2.24,495235.509569,9658,20.7008,{"date":518,"open":519,"high":520,"low":521,"close":509,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",21.03,21.415,20.77,-0.06,-0.28,470328.502033,9110,21.0244,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",21.76,22.09,20.92,21.08,-0.64,-2.95,514983.54598,11032,21.3764,{"date":539,"open":359,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",21.75,20.63,21.72,0.18,0.84,578935.596454,10664,21.3454,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",21.13,21.8,21.09,21.54,0.51,2.43,815986.662106,13355,21.5422,{"date":560,"open":437,"high":561,"low":562,"close":519,"change":563,"percent_change":512,"volume":564,"transactions":565,"vwap":566},"2026-08-10",21.73,20.175,-0.1,1234705.844476,16305,20.8415,{"date":568,"open":451,"high":569,"low":570,"close":550,"change":259,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",21.46,19.76,12.04,1980691.38557,24104,20.8375,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":442,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",19.85,18.76,18.86,-4.07,977307.260942,11663,18.9183,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":239,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",19.64,19.82,19.505,19.66,-0.71,286840.434183,6309,19.6465,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":332,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",18.54,20,18.49,19.8,5.71,628372.468917,10963,19.6578,{"date":605,"open":266,"high":606,"low":607,"close":608,"change":39,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",19.212769,18.26,18.73,4.06,446199.74356,10603,18.7916,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":219,"percent_change":332,"volume":619,"transactions":620,"vwap":621},"2026-07-31",17.81,18.04,17.12,18,791432.996235,12468,17.6106,{"date":623,"open":624,"high":624,"low":625,"close":615,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",18.85,17.66,-1.13,-5.97,538950.275075,8754,17.9536,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",19.09,19.315,18.71,18.94,-0.15,-0.79,371468.732598,8844,18.9939,{"date":643,"open":579,"high":644,"low":579,"close":633,"change":472,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",19.55,2.8,439648.937141,9647,19.2202,{"date":650,"open":608,"high":651,"low":652,"close":653,"change":108,"percent_change":143,"volume":654,"transactions":655,"vwap":656},"2026-07-27",18.93,18.401,18.57,317042.217003,6607,18.6182,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":290,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",18.36,19,18.31,18.51,1.42,400219.872783,7746,18.6221,{"date":668,"open":669,"high":670,"low":671,"close":186,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",18.32,18.44,17.665,-0.36,-1.93,557916.828561,8860,17.9725,{"date":678,"open":20,"high":578,"low":616,"close":187,"change":143,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",1.75,265984.118206,5513,18.4908,{"date":684,"open":685,"high":248,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",18.3,18.03,18.29,-0.08,-0.44,314163.265776,8591,18.3059,{"date":694,"open":660,"high":288,"low":695,"close":20,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",18.24,-0.65,-3.42,454452.985477,9314,18.5015,{"date":702,"open":703,"high":704,"low":17,"close":308,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":308},"2026-07-17",19.01,19.98,-0.51,-2.61,514200,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-16",18.14,19.78,17.945,19.53,1.51,8.38,927700,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-15",17.46,18.485,17.25,18.02,0.64,3.68,593300,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":289,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-14",17.27,17.49,17,17.38,0.29,438100,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-13",17.09,17.72,17.33,0.34,2,419200,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":390,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-10",16.63,17.353,16.99,2.23,308800,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":39,"volume":756,"transactions":9,"vwap":754},"2026-07-09",16.5,17.1,16.24,16.62,0.12,407300,{"date":758,"open":759,"high":760,"low":761,"close":751,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":751},"2026-07-08",16.92,16.96,16.17,-0.5,-2.94,618800,{"date":766,"open":767,"high":768,"low":769,"close":730,"change":21,"percent_change":770,"volume":771,"transactions":9,"vwap":730},"2026-07-07",16.74,17.075001,16.46,1.67,529500,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":331,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-06",16.55,16.88,16.31,16.72,1.27,527700,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-02",17.22,17.48,16.3,16.51,-0.53,-3.11,623200,{"date":790,"open":791,"high":782,"low":792,"close":791,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":791},"2026-07-01",17.040001,16.585,0.095,0.56,792300,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-30",17.2,17.435,15.675,16.945,-1.145,-6.33,1344200,{"date":806,"open":579,"high":807,"low":615,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-29",18.9,18.09,-0.82,-4.34,627000,{"date":813,"open":238,"high":814,"low":662,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-26",19.25,18.91,0.14,0.75,1686100,{"date":820,"open":821,"high":296,"low":822,"close":278,"change":290,"percent_change":823,"volume":824,"transactions":9,"vwap":278},"2026-06-25",18.79,18.62,1.4,442600,{"date":826,"open":827,"high":821,"low":828,"close":662,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":662},"2026-06-24",17.55,17.465,0.96,5.47,367700,{"date":833,"open":827,"high":695,"low":729,"close":827,"change":400,"percent_change":834,"volume":835,"transactions":9,"vwap":827},"2026-06-23",-2.17,711900,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-22",18.64,18.67,17.91,17.94,-0.73,-3.91,595000,{"date":846,"open":847,"high":848,"low":847,"close":839,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":839},"2026-06-18",17.92,18.95,1.03,5.84,912800,{"date":853,"open":854,"high":855,"low":729,"close":856,"change":762,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-17",17.96,18.56,17.64,-2.76,726100,{"date":860,"open":662,"high":205,"low":847,"close":710,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":710},"2026-06-16",-0.27,-1.47,588700,{"date":865,"open":687,"high":18,"low":186,"close":866,"change":143,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-15",18.41,1.77,352400,{"date":870,"open":186,"high":277,"low":871,"close":808,"change":688,"percent_change":689,"volume":872,"transactions":9,"vwap":808},"2026-06-12",18.030001,369200,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":472,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-11",17.68,18.2,17.485,18.17,2.95,400200,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-10",18.12,17.645,17.65,-0.48,-2.65,619900,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-09",17.77,18.42,17.585,18.13,0.47,2.66,698500,{"date":899,"open":900,"high":878,"low":900,"close":625,"change":123,"percent_change":901,"volume":902,"transactions":9,"vwap":625},"2026-06-08",17.42,1.44,681200,{"date":904,"open":737,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-05",17.885,17.19,17.41,-0.34,-1.92,522200,{"date":912,"open":618,"high":710,"low":913,"close":914,"change":522,"percent_change":908,"volume":915,"transactions":9,"vwap":914},"2026-06-04",17.6,17.75,457600,{"date":917,"open":918,"high":919,"low":920,"close":615,"change":249,"percent_change":921,"volume":922,"transactions":9,"vwap":615},"2026-06-03",17.99,18.040001,17.57,-1.27,374500,{"date":924,"open":925,"high":926,"low":927,"close":919,"change":123,"percent_change":928,"volume":929,"transactions":9,"vwap":919},"2026-06-02",17.79,18.18,17.78,1.41,320000,{"date":931,"open":188,"high":932,"low":798,"close":925,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":925},"2026-06-01",17.9,-0.25,-1.39,508200,{"date":937,"open":195,"high":633,"low":938,"close":919,"change":638,"percent_change":939,"volume":940,"transactions":9,"vwap":919},"2026-05-29",17.995,-4.2,424000,{"date":942,"open":943,"high":944,"low":945,"close":195,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":195},"2026-05-28",18.16,18.97,17.95,0.67,3.69,591000,{"date":950,"open":730,"high":951,"low":952,"close":943,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":943},"2026-05-27",18.275,16.955,1.45,8.68,733600,{"date":957,"open":958,"high":959,"low":784,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-26",16.34,16.75,16.71,0.43,2.64,617700,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-22",16.41,16.68,16.18,16.28,-0.05,-0.31,403600,{"date":974,"open":975,"high":967,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-21",16.19,16,16.33,-0.03,-0.18,413000,{"date":982,"open":983,"high":769,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-20",15.99,15.755,16.36,0.3,1.87,356700,{"date":990,"open":751,"high":751,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-19",15.88,16.059999,-0.52,-3.14,517800,{"date":997,"open":968,"high":998,"low":992,"close":999,"change":554,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-18",16.69,16.58,3.17,516600,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":688,"percent_change":762,"volume":1008,"transactions":9,"vwap":1007},"2026-05-15",15.93,16.64,15.69,16.07,534500,{"date":1010,"open":1011,"high":759,"low":1012,"close":1013,"change":563,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-14",16.45,16.12,16.15,-0.62,424700,{"date":1017,"open":959,"high":798,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-13",16.09,16.25,-0.58,-3.45,636800,{"date":1024,"open":1025,"high":783,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-12",17.32,16.42,16.83,-0.57,-3.28,854700,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-11",17.51,17.87,17.01,17.4,-0.4,-2.25,871600,{"date":1041,"open":711,"high":429,"low":188,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-08",17.8,-0.77,-4.15,1276800,{"date":1047,"open":687,"high":246,"low":854,"close":653,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":653},"2026-05-07",0.39,2.15,763200,{"date":1052,"open":1053,"high":1054,"low":1055,"close":926,"change":472,"percent_change":1056,"volume":1057,"transactions":9,"vwap":926},"2026-05-06",18.049999,18.43,17.97,2.94,658500,{"date":1059,"open":1060,"high":927,"low":1061,"close":625,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":625},"2026-05-05",16.79,16.615,0.82,4.87,549600,{"date":1066,"open":885,"high":840,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-04",16.78,16.84,-0.9,-5.07,393900,{"date":1073,"open":893,"high":1074,"low":719,"close":1075,"change":113,"percent_change":522,"volume":1076,"transactions":9,"vwap":1075},"2026-05-01",17.89,17.74,337400,{"date":1078,"open":1079,"high":1080,"low":1081,"close":914,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":914},"2026-04-30",17.13,17.835,16.85,0.57,3.32,262800,{"date":1086,"open":731,"high":1042,"low":736,"close":1087,"change":705,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-29",17.18,-2.88,303700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1076,"transactions":9,"vwap":1095},"2026-04-28",17.26,17.71,16.93,17.69,0.54,3.15,{"date":1099,"open":1100,"high":840,"low":1101,"close":1102,"change":1103,"percent_change":787,"volume":1104,"transactions":9,"vwap":1102},"2026-04-27",17.7,16.918,17.15,-0.55,614700,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1100,"change":128,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1100},"2026-04-24",17.31,17.83,17.24,2.31,360400,{"date":1113,"open":1114,"high":885,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-23",17.36,17.07,17.3,0.07,0.41,372900,{"date":1121,"open":1122,"high":1034,"low":1087,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-22",17.56,17.23,-0.37,-2.1,232300,{"date":1128,"open":1129,"high":876,"low":1036,"close":913,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":913},"2026-04-21",17.45,0.02,0.11,367200,{"date":1134,"open":617,"high":1135,"low":1136,"close":1137,"change":331,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-20",17.675,16.95,17.58,1.21,404300,{"date":1141,"open":1035,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-17",17.905,16.995,17.37,0.91,5.53,649300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":769,"change":320,"percent_change":1153,"volume":1154,"transactions":9,"vwap":769},"2026-04-16",16.57,16.94,15.91,-1.44,563200,{"date":1156,"open":1036,"high":1122,"low":1157,"close":1158,"change":1069,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-15",16.6,16.7,-5.11,721700,{"date":1162,"open":1163,"high":891,"low":1164,"close":913,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":913},"2026-04-14",16.82,16.77,0.79,4.7,560700,{"date":1169,"open":767,"high":1035,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-13",16.53,16.81,-0.02,-0.12,290500,{"date":1176,"open":730,"high":1177,"low":1178,"close":1027,"change":1179,"percent_change":786,"volume":1180,"transactions":9,"vwap":1027},"2026-04-10",17.16,16.555,-0.09,248200,{"date":1182,"open":1150,"high":791,"low":1183,"close":759,"change":230,"percent_change":1184,"volume":1185,"transactions":9,"vwap":759},"2026-04-09",16.4,0.95,374200,{"date":1187,"open":1188,"high":730,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-08",16.505,16.27,16.76,1.18,7.57,524200,{"date":1195,"open":784,"high":776,"low":1196,"close":1197,"change":1028,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-07",15.475,15.58,-3.53,490200,{"date":1201,"open":1164,"high":1164,"low":1202,"close":1013,"change":1014,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1013},"2026-04-06",16.1,-3.7,523900,{"date":1206,"open":998,"high":746,"low":1207,"close":1164,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1164},"2026-04-02",15.86,-0.26,-1.53,568400,{"date":1212,"open":785,"high":617,"low":1189,"close":1213,"change":1082,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-01",17.030001,3.46,508700,{"date":1217,"open":1158,"high":1218,"low":968,"close":769,"change":1219,"percent_change":452,"volume":1220,"transactions":9,"vwap":769},"2026-03-31",16.91,-0.07,481100,{"date":1222,"open":1223,"high":721,"low":1224,"close":1170,"change":197,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1170},"2026-03-30",16.98,16.47,-1.96,454500,{"date":1228,"open":841,"high":1229,"low":1068,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-27",18.19,16.86,-1.35,-7.41,1118300,{"date":1235,"open":907,"high":670,"low":907,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-26",18.21,0.45,2.53,1083200,{"date":1241,"open":1242,"high":1108,"low":1243,"close":1244,"change":961,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-25",17.35,17.216,17.76,2.48,484700,{"date":1248,"open":1157,"high":1249,"low":1157,"close":738,"change":1250,"percent_change":1214,"volume":1251,"transactions":9,"vwap":738},"2026-03-24",17.455,0.58,580900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":959,"change":946,"percent_change":1257,"volume":1258,"transactions":9,"vwap":959},"2026-03-23",16.67,17.185,16.52,4.17,830800,{"date":1260,"open":1261,"high":751,"low":1207,"close":1262,"change":268,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-20",16.43,16.08,-1.83,1431300,{"date":1266,"open":1012,"high":96,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-19",15.75,16.38,0.15,0.92,810000,{"date":1273,"open":761,"high":1274,"low":1275,"close":1276,"change":239,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-18",16.9,15.835,16.23,-0.86,967200,{"date":1280,"open":1281,"high":1261,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-17",15.87,15.55,16.37,0.6,3.8,1309600,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-16",15.67,15.95,15.52,15.77,0.27,1.74,574000,{"date":1297,"open":1298,"high":976,"low":1299,"close":1300,"change":197,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-13",15.82,15.355,15.5,-2.08,926600,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":320,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-12",15.85,16.16,15.61,15.83,-1.49,507300,{"date":1312,"open":761,"high":999,"low":1313,"close":1007,"change":523,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1007},"2026-03-11",15.62,-1.71,674400,{"date":1317,"open":1318,"high":967,"low":1290,"close":1319,"change":1172,"percent_change":1173,"volume":1320,"transactions":9,"vwap":1319},"2026-03-10",16.29,16.35,819300,{"date":1322,"open":1305,"high":785,"low":1323,"close":1283,"change":108,"percent_change":390,"volume":1324,"transactions":9,"vwap":1283},"2026-03-09",15.25,1000300,{"date":1326,"open":1327,"high":1328,"low":1189,"close":776,"change":321,"percent_change":1329,"volume":1330,"transactions":9,"vwap":776},"2026-03-06",16.87,17.094999,-6.91,964500,{"date":1332,"open":1333,"high":615,"low":1334,"close":1335,"change":197,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-05",17.54,16.985,17.52,-1.85,901800,{"date":1339,"open":615,"high":919,"low":1340,"close":1341,"change":462,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-04",17.305,17.85,-1.11,888600,{"date":1345,"open":960,"high":943,"low":1346,"close":1053,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1053},"2026-03-03",16.44,0.585,3.35,1032800,{"date":1351,"open":776,"high":927,"low":1352,"close":828,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":828},"2026-03-02",15.9,0.625,3.71,954500,{"date":1357,"open":1358,"high":216,"low":976,"close":1068,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1068},"2026-02-27",18.11,-1.52,-8.28,2687500,{"date":1363,"open":1364,"high":1365,"low":722,"close":659,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":659},"2026-02-26",19.040001,19.5,-0.66,-3.47,607900,{"date":1370,"open":814,"high":1371,"low":1372,"close":308,"change":970,"percent_change":1208,"volume":1373,"transactions":9,"vwap":308},"2026-02-25",19.28,18.78,582900,{"date":1375,"open":633,"high":350,"low":944,"close":1376,"change":431,"percent_change":331,"volume":1377,"transactions":9,"vwap":1376},"2026-02-24",19.07,390300,{"date":1379,"open":1380,"high":1381,"low":822,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-23",19.46,19.68,19.030001,-0.69,-3.5,445300,{"date":1387,"open":1388,"high":597,"low":821,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-20",18.98,19.72,0.53,2.76,646100,{"date":1394,"open":1395,"high":1396,"low":248,"close":338,"change":672,"percent_change":1397,"volume":1398,"transactions":9,"vwap":338},"2026-02-19",19.26,19.36,-1.84,468700,{"date":1400,"open":1401,"high":319,"low":1402,"close":644,"change":54,"percent_change":1403,"volume":1404,"transactions":9,"vwap":644},"2026-02-18",19.049999,18.995,2.57,413800,{"date":1406,"open":196,"high":713,"low":278,"close":1407,"change":933,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-17",19.059999,-1.29,404600,{"date":1411,"open":216,"high":341,"low":1401,"close":1412,"change":290,"percent_change":503,"volume":1413,"transactions":9,"vwap":1412},"2026-02-13",19.31,462100,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1401,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1401},"2026-02-12",20.1,20.36,18.915,-0.98,-4.89,492900,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":331,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-11",19.6,20.14,20.030001,1.06,383700,{"date":1430,"open":350,"high":1431,"low":1432,"close":587,"change":1250,"percent_change":1433,"volume":1434,"transactions":9,"vwap":587},"2026-02-10",20.27,19.348,3.01,611000,{"date":1436,"open":1396,"high":1437,"low":1438,"close":1439,"change":431,"percent_change":331,"volume":872,"transactions":9,"vwap":1439},"2026-02-09",19.52,19.1,19.24,{"date":1441,"open":186,"high":1442,"low":186,"close":1443,"change":544,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-06",19.355,19.2,4.58,519600,{"date":1447,"open":660,"high":633,"low":1448,"close":659,"change":533,"percent_change":1449,"volume":1450,"transactions":9,"vwap":659},"2026-02-05",18.025,-3.37,674700,{"date":1452,"open":635,"high":1453,"low":277,"close":660,"change":1284,"percent_change":1454,"volume":1455,"transactions":9,"vwap":660},"2026-02-04",19.11,3.26,802400,{"date":1457,"open":1458,"high":196,"low":186,"close":1459,"change":1460,"percent_change":289,"volume":1461,"transactions":9,"vwap":1459},"2026-02-03",18.48,18.4,0.01,609600,{"date":1463,"open":685,"high":18,"low":876,"close":1464,"change":113,"percent_change":970,"volume":1465,"transactions":9,"vwap":1464},"2026-02-02",18.39,430500,{"date":1467,"open":685,"high":1468,"low":1469,"close":1459,"change":1179,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1459},"2026-01-30",18.855,18.07,-0.49,665900,{"date":1473,"open":205,"high":1376,"low":237,"close":598,"change":908,"percent_change":1474,"volume":1475,"transactions":9,"vwap":598},"2026-01-29",-1.81,530000,{"date":1477,"open":299,"high":299,"low":1478,"close":195,"change":672,"percent_change":1479,"volume":1480,"transactions":9,"vwap":195},"2026-01-28",18.681,-1.88,527500,{"date":1482,"open":633,"high":1483,"low":195,"close":338,"change":229,"percent_change":230,"volume":1484,"transactions":9,"vwap":338},"2026-01-27",19.42,407900,{"date":1486,"open":636,"high":1487,"low":636,"close":309,"change":1488,"percent_change":258,"volume":1489,"transactions":9,"vwap":309},"2026-01-26",19.39,0.08,465200,{"date":1491,"open":196,"high":275,"low":226,"close":1492,"change":249,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-23",19.08,-1.19,448200,{"date":1496,"open":1487,"high":1497,"low":196,"close":1412,"change":1498,"percent_change":895,"volume":1499,"transactions":9,"vwap":1412},"2026-01-22",19.87,0.09,580800,{"date":1501,"open":338,"high":1502,"low":1503,"close":265,"change":755,"percent_change":1504,"volume":1505,"transactions":9,"vwap":265},"2026-01-21",19.94,19.18,0.63,654000,{"date":1507,"open":660,"high":297,"low":807,"close":1438,"change":483,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1438},"2026-01-20",-1.8,703200,{"date":1511,"open":1512,"high":1513,"low":1407,"close":1514,"change":1269,"percent_change":133,"volume":1515,"transactions":9,"vwap":1514},"2026-01-16",19.12,19.58,19.45,586500,{"date":1517,"open":205,"high":1487,"low":1518,"close":1519,"change":1520,"percent_change":473,"volume":1521,"transactions":9,"vwap":1519},"2026-01-15",18.565,19.3,0.46,545500,{"date":1523,"open":16,"high":1524,"low":1525,"close":205,"change":1269,"percent_change":1526,"volume":1527,"transactions":9,"vwap":205},"2026-01-14",19.27,18.545,0.8,349600,{"date":1529,"open":1372,"high":1530,"low":1054,"close":277,"change":563,"percent_change":786,"volume":1531,"transactions":9,"vwap":277},"2026-01-13",18.985,451300,{"date":1533,"open":608,"high":1534,"low":685,"close":821,"change":688,"percent_change":452,"volume":1535,"transactions":9,"vwap":821},"2026-01-12",19.025,490000,{"date":1537,"open":187,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-09",19.115,18.265,18.87,0.33,1.78,459000,{"date":1545,"open":1546,"high":660,"low":1546,"close":596,"change":331,"percent_change":1547,"volume":1548,"transactions":9,"vwap":596},"2026-01-08",18.08,1.15,527100,{"date":1550,"open":1236,"high":267,"low":1551,"close":1552,"change":300,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-07",17.98,18.33,0.94,611200,{"date":1556,"open":1557,"high":926,"low":746,"close":943,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":943},"2026-01-06",17.28,0.62,3.53,694800,{"date":1562,"open":1557,"high":1074,"low":721,"close":1333,"change":755,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1333},"2026-01-05",0.69,984300,{"date":1566,"open":1107,"high":920,"low":1223,"close":900,"change":342,"percent_change":1567,"volume":1568,"transactions":9,"vwap":900},"2026-01-02",1.81,555800,{"date":1570,"open":719,"high":920,"low":1571,"close":1572,"change":483,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-12-31",16.97,17.11,-2,546300,{"date":1576,"open":729,"high":927,"low":1577,"close":719,"change":637,"percent_change":1578,"volume":1579,"transactions":9,"vwap":719},"2025-12-30",17.385,-0.85,532000,{"date":1581,"open":625,"high":1582,"low":920,"close":1583,"change":410,"percent_change":842,"volume":1584,"transactions":9,"vwap":1583},"2025-12-29",17.86,17.61,720900,{"date":1586,"open":1587,"high":1588,"low":907,"close":1075,"change":1498,"percent_change":554,"volume":1589,"transactions":9,"vwap":1075},"2025-12-26",17.53,17.815,466200,{"date":1591,"open":1592,"high":1108,"low":1033,"close":885,"change":1179,"percent_change":705,"volume":1593,"transactions":9,"vwap":885},"2025-12-24",17.63,300600,{"date":1595,"open":1596,"high":1597,"low":798,"close":1075,"change":1293,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1075},"2025-12-23",17.47,17.845,1.55,774300,{"date":1601,"open":1025,"high":914,"low":1328,"close":1596,"change":230,"percent_change":1270,"volume":1602,"transactions":9,"vwap":1596},"2025-12-22",829200,{"date":1604,"open":1129,"high":217,"low":1605,"close":1107,"change":523,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1107},"2025-12-19",16.925,-1.59,1540000,{"date":1609,"open":907,"high":615,"low":1610,"close":1611,"change":755,"percent_change":1563,"volume":1612,"transactions":9,"vwap":1611},"2025-12-18",17.34,17.59,1152300,{"date":1614,"open":1036,"high":1551,"low":1107,"close":1596,"change":933,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1596},"2025-12-17",-1.41,1123800,{"date":1618,"open":721,"high":1582,"low":906,"close":737,"change":794,"percent_change":1454,"volume":1619,"transactions":9,"vwap":737},"2025-12-16",1169100,{"date":1621,"open":1622,"high":738,"low":1623,"close":1177,"change":755,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1177},"2025-12-15",17.049999,16.783,0.7,1013900,{"date":1627,"open":1164,"high":752,"low":1628,"close":791,"change":1293,"percent_change":1629,"volume":1630,"transactions":9,"vwap":791},"2025-12-12",16.73,1.61,894200,{"date":1632,"open":1633,"high":746,"low":785,"close":1164,"change":1498,"percent_change":1096,"volume":1634,"transactions":9,"vwap":1164},"2025-12-11",16.8,604200,{"date":1636,"open":1202,"high":1571,"low":1202,"close":967,"change":986,"percent_change":1637,"volume":1638,"transactions":9,"vwap":967},"2025-12-10",1.83,1238200,{"date":1640,"open":1305,"high":1641,"low":1642,"close":1268,"change":1643,"percent_change":1391,"volume":1644,"transactions":9,"vwap":1268},"2025-12-09",16.515,15.84,0.44,981700,{"date":1646,"open":1157,"high":1647,"low":1648,"close":1649,"change":1014,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-12-08",16.686,15.65,15.94,-3.74,1777700,{"date":1653,"open":985,"high":744,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-12-05",16.245,16.56,0.1,0.61,847300,{"date":1660,"open":1661,"high":1662,"low":976,"close":769,"change":1663,"percent_change":1624,"volume":1664,"transactions":9,"vwap":769},"2025-12-04",16.39,16.54,0.115,896100,{"date":1666,"open":1667,"high":1327,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-12-03",15.74,15.72,16.345,0.725,4.64,1614800,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1313,"change":1293,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1313},"2025-12-02",15.36,15.739,15.09,1.76,1063200,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":794,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-12-01",14.62,15.68,15.35,3.79,854100,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1656,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-11-28",14.8,14.9,14.705,14.79,0.68,227200,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":431,"percent_change":1293,"volume":1701,"transactions":9,"vwap":1700},"2025-11-26",14.47,14.885,14.387,14.69,861100,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-11-25",14.14,14.91,14.65,0.55,3.9,662700,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":219,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-11-24",13.87,14.32,13.6,14.1,1.37,949900,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-11-21",13.2,14.02,13.12,13.91,0.72,5.46,950200,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":268,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-20",13.52,14.125,13.17,13.19,-2.22,930800,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1070,"volume":1742,"transactions":9,"vwap":1740},"2025-11-19",14.16,14.235,13.42,13.49,-0.72,1247200,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-11-18",13.7,14.39,14.21,0.99,7.49,1942600,{"date":1752,"open":1753,"high":1730,"low":27,"close":1754,"change":1069,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-11-17",14.09,13.22,-6.37,1532500,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1460,"percent_change":1117,"volume":1763,"transactions":9,"vwap":1762},"2025-11-14",13.96,14.34,13.63,14.12,1080100,{"date":1765,"open":1766,"high":1692,"low":1767,"close":1768,"change":590,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-11-13",14.74,13.99,14.11,-4.79,1104200,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":209,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-11-12",14.95,15.1,14.515,14.82,-1.4,1360900,{"date":1780,"open":1018,"high":1018,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-11-11",14.925,15.03,-0.97,-6.06,2265300,{"date":1787,"open":1150,"high":1164,"low":1788,"close":976,"change":1124,"percent_change":1789,"volume":1790,"transactions":9,"vwap":976},"2025-11-10",15.525,-2.26,1662600,{"date":1792,"open":998,"high":1793,"low":1794,"close":1283,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1283},"2025-11-07",17.235,16.040001,-5.59,-25.46,3295900,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-11-06",22.85,21.93,21.96,-0.93,-4.06,722900,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1118,"percent_change":1812,"volume":1008,"transactions":9,"vwap":1811},"2025-11-05",22.48,23.07,22.32,22.89,1.82,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1808,"change":1173,"percent_change":786,"volume":1805,"transactions":9,"vwap":1808},"2025-11-04",22.38,22.92,21.825,{"date":1819,"open":1820,"high":1821,"low":553,"close":1822,"change":54,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-11-03",22.1,22.675,22.6,2.22,1000200,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1498,"percent_change":1118,"volume":1831,"transactions":9,"vwap":1830},"2025-10-31",21.92,22.16,21.4,22.11,566000,{"date":1833,"open":1834,"high":1822,"low":1801,"close":1835,"change":197,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-10-30",22.07,22.02,-1.48,763600,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-10-29",23.15,23.243,22.19,22.35,-1.04,-4.45,332800,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-10-28",24.25,24.26,23.26,23.39,-0.95,-3.9,311100,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":420,"percent_change":834,"volume":1862,"transactions":9,"vwap":1861},"2025-10-27",24.9,25.35,23.975,24.34,516100,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":133,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-10-24",24.18,25.43,24.88,3.24,413100,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":554,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-10-23",23.74,24.16,23.46,24.1,2.16,310100,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1460,"percent_change":431,"volume":1884,"transactions":9,"vwap":1883},"2025-10-22",23.49,24.094999,23.28,23.59,489500,{"date":1886,"open":1887,"high":1888,"low":1816,"close":1889,"change":1284,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-10-21",23.01,23.755,23.58,2.61,574100,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":148,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-10-20",22.72,23.43,22.98,1.68,396100,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1822,"change":523,"percent_change":250,"volume":1904,"transactions":9,"vwap":1822},"2025-10-17",22.73,23.14,22.28,331400,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":113,"percent_change":208,"volume":1911,"transactions":9,"vwap":1910},"2025-10-16",23,23.365,22.62,22.88,553000,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1811,"change":240,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1811},"2025-10-15",23.65,24,22.8,-3.17,419000,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1489,"transactions":9,"vwap":1924},"2025-10-14",22.47,23.73,22.42,23.64,0.98,4.32,{"date":1928,"open":1929,"high":1930,"low":1815,"close":1931,"change":1237,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-10-13",22.67,22.86,22.66,2.03,288900,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1804,"volume":1941,"transactions":9,"vwap":1939},"2025-10-10",23.1,23.36,22.175,22.21,-0.94,487800,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1840,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1840},"2025-10-09",23.92,23.12,-0.76,-3.18,332200,{"date":1950,"open":1951,"high":1952,"low":1882,"close":1953,"change":1237,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-10-08",23.78,23.93,23.91,1.92,357000,{"date":1957,"open":1952,"high":1958,"low":1959,"close":1874,"change":696,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1874},"2025-10-07",24.030001,23.33,-2.7,476600,{"date":1963,"open":1964,"high":26,"low":1958,"close":1965,"change":1309,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-10-06",25.64,24.11,-5.82,408500,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":258,"percent_change":770,"volume":1974,"transactions":9,"vwap":1973},"2025-10-03",25.4,26.014999,24.94,25.6,491100,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":554,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-10-02",24.74,25.355,25.18,2.07,815500,{"date":1983,"open":1984,"high":1985,"low":1849,"close":1986,"change":148,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-10-01",24.41,24.905,24.67,1.56,557200,{"date":1990,"open":1991,"high":1992,"low":1865,"close":1993,"change":886,"percent_change":453,"volume":1994,"transactions":9,"vwap":1993},"2025-09-30",24.64,24.86,24.29,540800,{"date":1996,"open":1997,"high":1997,"low":1965,"close":1998,"change":400,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-09-29",25.29,24.77,-1.55,713800,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":289,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-09-26",25.19,25.195,24.89,25.16,0.2,249200,{"date":2010,"open":2003,"high":2011,"low":2012,"close":2013,"change":861,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-09-25",25.255,24.55,25.11,-1.06,412200,{"date":2017,"open":1973,"high":2018,"low":2019,"close":2020,"change":462,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-09-24",26.084999,25.28,25.38,-0.78,468500,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1656,"percent_change":1048,"volume":2029,"transactions":9,"vwap":2028},"2025-09-23",25.72,26.31,25.5,25.58,436400,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":268,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-09-22",25.73,25.26,25.48,-1.16,396600,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":512,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-09-19",26.22,25.44,25.78,-1.79,945900,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-09-18",26.43,26.57,25.96,26.25,0.23,0.88,499500,{"date":2054,"open":2055,"high":2056,"low":26,"close":2057,"change":1419,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-09-17",27,27.16,26.02,-3.63,626800,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2055,"change":563,"percent_change":1124,"volume":2065,"transactions":9,"vwap":2055},"2025-09-16",27.1,27.195,26.7,290700,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2062,"change":637,"percent_change":1103,"volume":2071,"transactions":9,"vwap":2062},"2025-09-15",27.35,27.47,26.76,503700,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-09-12",28.76,27.22,27.25,-1.56,-5.41,296100,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-09-11",28.18,28.98,28.81,0.81,2.89,562800,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-09-10",28.83,28.9,27.3,28,-1.01,-3.48,563300,{"date":2098,"open":2099,"high":2100,"low":2083,"close":2101,"change":1020,"percent_change":1225,"volume":2102,"transactions":9,"vwap":2101},"2025-09-09",29.42,29.645,29.01,299300,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-09-08",29.32,29.97,28.73,29.59,0.36,1.23,370500,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2116,"change":68,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-09-05",28.5,29.65,29.23,3.18,503300,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":54,"percent_change":1678,"volume":2125,"transactions":9,"vwap":2124},"2025-09-04",27.89,28.44,27.52,28.33,590800,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":933,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-09-03",27.86,28.35,27.57,27.84,-0.89,356100,{"date":2135,"open":2136,"high":2137,"low":2121,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-09-02",28.47,28.88,28.09,-0.84,-2.9,280100,{"date":2143,"open":2144,"high":2145,"low":2122,"close":2146,"change":970,"percent_change":441,"volume":2147,"transactions":9,"vwap":2146},"2025-08-29",29.13,29.185,28.93,491200,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2083,"change":1741,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2083},"2025-08-28",29.93,28.8,-2.42,483600,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1498,"percent_change":986,"volume":2160,"transactions":9,"vwap":2159},"2025-08-27",29.41,29.955,29.27,29.7,238600,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-08-26",30.059999,30.56,29.55,29.61,-0.56,-1.86,287200,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":979,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-08-25",30.19,30.44,29.861,30.17,-0.59,256400,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-08-22",28.63,30.38,28.443,30.35,1.97,6.94,463000,{"date":2188,"open":2189,"high":2190,"low":2121,"close":2191,"change":786,"percent_change":1263,"volume":2192,"transactions":9,"vwap":2191},"2025-08-21",28.6,29.055,28.38,468400,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":400,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-08-20",29.26,29.4,28.72,28.91,-1.33,367800,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2203,"change":21,"percent_change":829,"volume":2206,"transactions":9,"vwap":2203},"2025-08-19",29.3,29.9,29.2,316500,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2176,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-08-18",29.77,30.07,28.945,29.02,-1.99,381400,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2166,"change":522,"percent_change":462,"volume":2220,"transactions":9,"vwap":2166},"2025-08-15",29.92,30.235,29.525,371700,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1124,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-08-14",29.44,29.82,29.11,29.67,-1.23,540000,{"date":2230,"open":2180,"high":2231,"low":2232,"close":2233,"change":928,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-08-13",30.745,28.505,30.040001,4.92,1233400,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2180,"change":1270,"percent_change":1083,"volume":2241,"transactions":9,"vwap":2180},"2025-08-12",28.19,29.18,27.88,611900,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":672,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-08-11",27.98,28.2,26.39,27.71,-1.28,1138900,{"date":2251,"open":2189,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-08-08",29.040001,26.85,28.07,-2.03,-6.74,1565400,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2051,"percent_change":1433,"volume":2264,"transactions":9,"vwap":2263},"2025-08-07",29.57,30.27,29.19,30.1,883600,{"date":2266,"open":2115,"high":2267,"low":2239,"close":2268,"change":2269,"percent_change":2248,"volume":2270,"transactions":9,"vwap":2268},"2025-08-06",30,29.22,-0.38,668400,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":933,"percent_change":2139,"volume":2277,"transactions":9,"vwap":2276},"2025-08-05",29.99,30.29,29.124,29.6,575300,{"date":2279,"open":2280,"high":2281,"low":2156,"close":2282,"change":1096,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-08-04",29.47,30.01,29.85,1.84,664300,{"date":2286,"open":2287,"high":2204,"low":2288,"close":2289,"change":2014,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-08-01",29.83,28.53,29.31,-3.49,977600,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1131,"percent_change":2109,"volume":2298,"transactions":9,"vwap":2297},"2025-07-31",29.64,30.53,29.385,30.37,593500,{"date":2300,"open":2274,"high":177,"low":2301,"close":2302,"change":189,"percent_change":189,"volume":2303,"transactions":9,"vwap":2302},"2025-07-30",29.8,30.26,873800,{"date":2305,"open":2306,"high":2307,"low":2196,"close":2302,"change":2051,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2302},"2025-07-29",29.53,30.81,3,975700,{"date":2311,"open":2261,"high":2312,"low":2313,"close":2314,"change":442,"percent_change":887,"volume":2315,"transactions":9,"vwap":2314},"2025-07-28",30.36,29.24,29.38,577600,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":249,"percent_change":1946,"volume":2322,"transactions":9,"vwap":2321},"2025-07-25",30.72,30.78,29.66,30.18,986400,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1130,"percent_change":1117,"volume":2329,"transactions":9,"vwap":2328},"2025-07-24",30.00099945,30.519,29.335,30.41,1051000,{"date":2331,"open":2332,"high":2333,"low":2084,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-07-23",29.12,30.4,30.39,2.46,8.81,1197400,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-07-22",26.51,28.16,27.93,1.6,6.08,617600,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":1390,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-07-21",26.19,26.59,25.8,26.33,2.05,359500,{"date":2355,"open":2356,"high":2357,"low":1997,"close":2350,"change":970,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2350},"2025-07-18",26.26,26.29,-0.19,493800,{"date":2361,"open":1964,"high":2362,"low":2363,"close":2364,"change":143,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-07-17",26.55,25.56,25.85,1.25,764200,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":626,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-07-16",27.059999,27.365,25.49,25.53,-4.24,853400,{"date":2376,"open":2245,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":1420,"volume":2381,"transactions":9,"vwap":2379},"2025-07-15",28.41,26.63,26.66,-1.37,569300,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":1069,"percent_change":787,"volume":2388,"transactions":9,"vwap":2387},"2025-07-14",28.79,28.84,27.75,28.030001,515500,{"date":2390,"open":2136,"high":2391,"low":2082,"close":2146,"change":113,"percent_change":978,"volume":2392,"transactions":9,"vwap":2146},"2025-07-11",29.059999,389100,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-07-10",28.23,29.56,27.915,28.94,0.65,2.3,638800,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":143,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-07-09",28.040001,28.962,27.545,28.29,1.14,646600,{"date":2411,"open":2244,"high":2412,"low":2413,"close":2414,"change":148,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-07-08",28.857,27.8,27.97,1.38,602300,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":452,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-07-07",27.61,28.059,27.049999,27.59,-1.5,654300,{"date":2426,"open":2427,"high":2428,"low":2419,"close":2429,"change":993,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-07-03",28.48,28.61,28.01,-1.82,256300,{"date":2433,"open":2434,"high":2197,"low":2435,"close":2288,"change":1284,"percent_change":1049,"volume":2436,"transactions":9,"vwap":2288},"2025-07-02",27.99,27.62,491600,{"date":2438,"open":2025,"high":2439,"low":2440,"close":2342,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2342},"2025-07-01",28.69,25.3,1.99,7.67,736500,{"date":2445,"open":2025,"high":2446,"low":2447,"close":2448,"change":1131,"percent_change":961,"volume":2449,"transactions":9,"vwap":2448},"2025-06-30",26.16,25.23,25.94,548800,{"date":2451,"open":2028,"high":2452,"low":2453,"close":2454,"change":1657,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-06-27",25.91,25.040001,25.83,2.42,806200,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1520,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-06-26",24.98,25.34,24.593,25.22,1.86,434700,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":410,"percent_change":993,"volume":2471,"transactions":9,"vwap":2470},"2025-06-25",24.97,25.2,24.42,24.76,450600,{"date":2473,"open":2474,"high":2462,"low":2475,"close":2005,"change":342,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2005},"2025-06-24",24.92,24.431,1.26,501500,{"date":2479,"open":1850,"high":2480,"low":2481,"close":2482,"change":2007,"percent_change":1062,"volume":2483,"transactions":9,"vwap":2482},"2025-06-23",24.6,23.69,24.58,399200,{"date":2485,"open":2486,"high":2487,"low":1850,"close":2488,"change":908,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-06-20",25.01,25.17,24.38,-1.38,603300,{"date":2492,"open":2493,"high":2003,"low":2494,"close":2495,"change":483,"percent_change":1777,"volume":2496,"transactions":9,"vwap":2495},"2025-06-18",25.059999,24.62,24.72,534200,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-06-17",25.98,26.1,24.965,25.07,-1.03,-3.95,453700,{"date":2507,"open":2508,"high":2508,"low":2509,"close":2500,"change":289,"percent_change":219,"volume":2510,"transactions":9,"vwap":2500},"2025-06-16",26.5,25.81,390900,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-06-13",26.45,26.84,25.95,26.049999,-1.12,-4.12,464800,{"date":2521,"open":2522,"high":2419,"low":2523,"close":2524,"change":1103,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-06-12",27.36,27.11,27.17,-1.98,375000,{"date":2528,"open":2386,"high":2529,"low":2530,"close":2531,"change":300,"percent_change":1558,"volume":2532,"transactions":9,"vwap":2531},"2025-06-11",28.34,27.42,27.72,567300,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":290,"percent_change":1184,"volume":2539,"transactions":9,"vwap":2538},"2025-06-10",27.66,28.11,27.315,27.55,596000,{"date":2541,"open":2070,"high":2542,"low":2349,"close":2543,"change":1062,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-06-09",27.58,27.29,3.1,497500,{"date":2547,"open":2070,"high":2548,"low":2549,"close":2550,"change":1131,"percent_change":258,"volume":2551,"transactions":9,"vwap":2550},"2025-06-06",27.14,26.38,26.47,776400,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":544,"volume":2559,"transactions":9,"vwap":2557},"2025-06-05",26,26.835,25.725,26.36,0.22,503400,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":209,"percent_change":442,"volume":2566,"transactions":9,"vwap":2565},"2025-06-04",26.4,26.841,26.12,26.14,534800,{"date":2568,"open":2028,"high":2569,"low":67,"close":2570,"change":332,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-06-03",26.64,26.35,4.23,793400,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2019,"change":1124,"percent_change":1153,"volume":2578,"transactions":9,"vwap":2019},"2025-06-02",25.51,25.68,24.655,672000,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":946,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-05-30",24.83,26.040001,24.343,25.65,2.68,736300,{"date":2588,"open":2589,"high":2487,"low":2590,"close":2459,"change":148,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2459},"2025-05-29",24.81,24.481,1.54,622600,{"date":2594,"open":2595,"high":2595,"low":1984,"close":2480,"change":400,"percent_change":2077,"volume":2596,"transactions":9,"vwap":2480},"2025-05-28",25.13,382900,{"date":2598,"open":2599,"high":2006,"low":2600,"close":2601,"change":829,"percent_change":2602,"volume":1475,"transactions":9,"vwap":2601},"2025-05-27",24.54,24.059999,24.99,4,{"date":2604,"open":2481,"high":1873,"low":2605,"close":1958,"change":400,"percent_change":269,"volume":2606,"transactions":9,"vwap":1958},"2025-05-23",23.16,766200,{"date":2608,"open":2469,"high":67,"low":1875,"close":2469,"change":1131,"percent_change":1237,"volume":2609,"transactions":9,"vwap":2469},"2025-05-22",721500,{"date":2611,"open":2493,"high":2612,"low":2613,"close":2614,"change":1493,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-05-21",25.63,24.23,24.31,-4.67,553500,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2027,"change":1498,"percent_change":153,"volume":2622,"transactions":9,"vwap":2027},"2025-05-20",25.52,25.76,25.25,411000,{"date":2624,"open":1859,"high":2625,"low":2626,"close":2627,"change":411,"percent_change":2152,"volume":2628,"transactions":9,"vwap":2627},"2025-05-19",25.9,25.21,25.41,303400,{"date":2630,"open":2509,"high":2631,"low":2632,"close":2582,"change":290,"percent_change":103,"volume":2633,"transactions":9,"vwap":2582},"2025-05-16",26.247,25.425,655900,{"date":2635,"open":2636,"high":2048,"low":2637,"close":2041,"change":420,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2041},"2025-05-15",25.71,25.24,-2.05,677400,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":113,"percent_change":208,"volume":2646,"transactions":9,"vwap":2645},"2025-05-14",26.01,26.95,25.92,26.32,568200,{"date":2648,"open":2637,"high":2649,"low":2502,"close":2351,"change":1082,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2351},"2025-05-13",26.73,2.21,848300,{"date":2653,"open":2654,"high":2649,"low":2655,"close":2620,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2620},"2025-05-12",25.61,24.84,1.98,8.33,1461000,{"date":2660,"open":1849,"high":2654,"low":2661,"close":1951,"change":555,"percent_change":2662,"volume":2663,"transactions":9,"vwap":1951},"2025-05-09",23.356,11.38,2051300,{"date":2665,"open":499,"high":2666,"low":2667,"close":2668,"change":849,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-05-08",21.55,20.38,21.35,5.07,722500,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":543,"percent_change":301,"volume":2677,"transactions":9,"vwap":2676},"2025-05-07",20.23,20.75,19.91,20.32,713300,{"date":2679,"open":2680,"high":2680,"low":2681,"close":1425,"change":2132,"percent_change":2682,"volume":2683,"transactions":9,"vwap":1425},"2025-05-06",21.17,20.08,-4.23,648100,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":410,"percent_change":279,"volume":2690,"transactions":9,"vwap":2689},"2025-05-05",20.89,21.708,20.58,21.030001,464500,{"date":2692,"open":532,"high":469,"low":2693,"close":2694,"change":2695,"percent_change":2455,"volume":2696,"transactions":9,"vwap":2694},"2025-05-02",20.7,21.16,0.5,485600,{"date":2698,"open":407,"high":429,"low":2699,"close":2700,"change":153,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-05-01",20.18,20.66,1.72,317700,{"date":2704,"open":2705,"high":501,"low":350,"close":349,"change":523,"percent_change":2706,"volume":2707,"transactions":9,"vwap":349},"2025-04-30",20.12,-1.36,408400,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":113,"percent_change":970,"volume":2714,"transactions":9,"vwap":2713},"2025-04-29",20.33,20.79,19.96,20.59,426800,{"date":2716,"open":430,"high":2717,"low":2718,"close":2719,"change":762,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-04-28",21.522,20.491,20.6,-2.37,342500,{"date":2723,"open":381,"high":2724,"low":2725,"close":430,"change":522,"percent_change":523,"volume":2726,"transactions":9,"vwap":430},"2025-04-25",21.15,20.72,303900,{"date":2728,"open":2719,"high":2729,"low":2719,"close":2694,"change":2085,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2694},"2025-04-24",21.32,3.98,336700,{"date":2733,"open":359,"high":459,"low":2734,"close":2735,"change":1130,"percent_change":1656,"volume":2736,"transactions":9,"vwap":2735},"2025-04-23",20.2,20.35,527200,{"date":181,"open":330,"high":371,"low":2738,"close":2710,"change":2695,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2710},19.49,2.52,603100]